시장 데이터를 불러오는 중
전체 종목
ProShares S&P 500 Ex-Health Care ETF 과거 주가
ProShares S&P 500 Ex-Health Care ETF · SPXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P 500 Ex-Health Care ETF · SPXV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,907 | ₩113,936 | ₩113,907 | ₩113,936 | +0.03% | 500 |
| 2026.10.08 | ₩113,373 | ₩113,373 | ₩113,344 | ₩113,344 | -0.02% | 400 |
| 2026.10.07 | ₩113,593 | ₩113,917 | ₩113,593 | ₩113,917 | +0.29% | 400 |
| 2026.10.06 | ₩114,194 | ₩114,295 | ₩114,194 | ₩114,295 | +0.09% | 600 |
| 2026.10.05 | ₩113,502 | ₩113,502 | ₩113,502 | ₩113,502 | 0.00% | 100 |
| 2026.10.02 | ₩113,025 | ₩113,025 | ₩112,800 | ₩112,800 | -0.20% | 200 |
| 2026.10.01 | ₩111,476 | ₩111,923 | ₩111,476 | ₩111,923 | +0.40% | 200 |
| 2026.09.30 | ₩112,237 | ₩112,237 | ₩111,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,680 |
| -0.50% |
| 600 |
| 2026.09.29 | ₩111,957 | ₩111,957 | ₩111,503 | ₩111,633 | -0.29% | 400 |
|---|
| 2026.09.28 | ₩111,779 | ₩111,779 | ₩111,779 | ₩111,779 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩112,805 | ₩112,805 | ₩112,805 | ₩112,805 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩112,371 | ₩112,371 | ₩112,235 | ₩112,235 | -0.12% | 400 |
|---|
| 2026.09.23 | ₩112,424 | ₩112,491 | ₩112,281 | ₩112,281 | -0.13% | 800 |
|---|
| 2026.09.22 | ₩113,279 | ₩113,613 | ₩113,279 | ₩113,471 | +0.17% | 500 |
|---|
| 2026.09.21 | ₩112,237 | ₩113,537 | ₩112,237 | ₩113,537 | +1.16% | 1.1천 |
|---|
| 2026.09.18 | ₩110,861 | ₩111,664 | ₩110,861 | ₩111,664 | +0.72% | 400 |
|---|
| 2026.09.17 | ₩111,436 | ₩111,573 | ₩111,262 | ₩111,573 | +0.12% | 1.8천 |
|---|
| 2026.09.16 | ₩110,861 | ₩110,861 | ₩110,184 | ₩110,184 | -0.61% | 600 |
|---|
| 2026.09.15 | ₩110,681 | ₩110,681 | ₩110,681 | ₩110,681 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩111,209 | ₩111,442 | ₩111,209 | ₩111,313 | +0.09% | 400 |
|---|
| 2026.09.11 | ₩112,177 | ₩112,177 | ₩112,053 | ₩112,053 | -0.11% | 300 |
|---|
| 2026.09.10 | ₩110,821 | ₩110,968 | ₩110,821 | ₩110,938 | +0.10% | 2.5천 |
|---|
| 2026.09.09 | ₩111,870 | ₩111,870 | ₩111,436 | ₩111,603 | -0.24% | 1.7천 |
|---|
| 2026.09.08 | ₩112,798 | ₩112,798 | ₩112,144 | ₩112,144 | -0.58% | 300 |
|---|
| 2026.09.04 | ₩112,638 | ₩112,638 | ₩112,418 | ₩112,578 | -0.05% | 2.5천 |
|---|
| 2026.09.03 | ₩112,331 | ₩113,132 | ₩112,331 | ₩112,860 | +0.47% | 700 |
|---|
| 2026.09.02 | ₩111,289 | ₩111,595 | ₩111,289 | ₩111,595 | +0.27% | 200 |
|---|
| 2026.09.01 | ₩111,043 | ₩111,043 | ₩111,043 | ₩111,043 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩111,910 | ₩112,118 | ₩111,910 | ₩112,118 | +0.19% | 300 |
|---|
| 2026.08.28 | ₩112,598 | ₩112,598 | ₩112,466 | ₩112,466 | -0.12% | 300 |
|---|
| 2026.08.27 | ₩112,758 | ₩112,758 | ₩112,679 | ₩112,679 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩111,732 | ₩111,732 | ₩111,732 | ₩111,732 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩111,402 | ₩111,604 | ₩111,402 | ₩111,604 | +0.18% | 300 |
|---|
| 2026.08.24 | ₩111,261 | ₩111,261 | ₩111,261 | ₩111,261 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩111,624 | ₩111,624 | ₩111,624 | ₩111,624 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩111,218 | ₩111,218 | ₩111,218 | ₩111,218 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩111,998 | ₩111,998 | ₩111,998 | ₩111,998 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩112,192 | ₩112,192 | ₩112,192 | ₩112,192 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩113,366 | ₩113,366 | ₩113,232 | ₩113,232 | -0.12% | 1.8천 |
|---|
| 2026.08.14 | ₩113,733 | ₩113,769 | ₩113,733 | ₩113,769 | +0.03% | 300 |
|---|
| 2026.08.13 | ₩113,960 | ₩113,960 | ₩113,931 | ₩113,931 | -0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩113,092 | ₩113,092 | ₩113,079 | ₩113,079 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩112,787 | ₩112,787 | ₩112,787 | ₩112,787 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩113,533 | ₩113,533 | ₩113,143 | ₩113,143 | -0.34% | 1천 |
|---|
| 2026.08.07 | ₩113,199 | ₩113,419 | ₩113,192 | ₩113,419 | +0.19% | 400 |
|---|
| 2026.08.06 | ₩113,159 | ₩113,159 | ₩112,638 | ₩112,663 | -0.44% | 700 |
|---|
| 2026.08.05 | ₩113,159 | ₩113,165 | ₩113,159 | ₩113,165 | +0.01% | 700 |
|---|
| 2026.08.04 | ₩110,995 | ₩113,385 | ₩110,995 | ₩113,385 | +2.15% | 800 |
|---|
| 2026.08.03 | ₩110,888 | ₩111,262 | ₩110,888 | ₩110,982 | +0.08% | 600 |
|---|
| 2026.07.31 | ₩108,831 | ₩109,554 | ₩108,831 | ₩109,554 | +0.66% | 600 |
|---|
| 2026.07.30 | ₩107,956 | ₩108,461 | ₩107,956 | ₩108,461 | +0.47% | 400 |
|---|
| 2026.07.29 | ₩106,388 | ₩106,388 | ₩106,388 | ₩106,388 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩108,141 | ₩108,141 | ₩108,141 | ₩108,141 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩107,642 | ₩108,040 | ₩107,642 | ₩108,040 | +0.37% | 1천 |
|---|
| 2026.07.24 | ₩108,016 | ₩108,016 | ₩108,016 | ₩108,016 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩108,203 | ₩108,203 | ₩107,956 | ₩108,024 | -0.17% | 300 |
|---|
| 2026.07.22 | ₩109,760 | ₩109,760 | ₩109,760 | ₩109,760 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩109,967 | ₩110,020 | ₩109,797 | ₩109,797 | -0.15% | 600 |
|---|
| 2026.07.20 | ₩109,325 | ₩109,325 | ₩108,810 | ₩108,810 | -0.47% | 600 |
|---|
| 2026.07.17 | ₩109,021 | ₩109,021 | ₩109,021 | ₩109,021 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩110,113 | ₩110,154 | ₩109,860 | ₩110,007 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩111,182 | ₩111,182 | ₩110,688 | ₩110,900 | -0.25% | 1.5천 |
|---|
| 2026.07.14 | ₩110,528 | ₩110,528 | ₩110,528 | ₩110,528 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩110,047 | ₩110,047 | ₩109,739 | ₩109,850 | -0.18% | 800 |
|---|
| 2026.07.10 | ₩110,260 | ₩110,809 | ₩110,247 | ₩110,809 | +0.50% | 1천 |
|---|
| 2026.07.09 | ₩109,967 | ₩110,194 | ₩109,967 | ₩110,123 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩109,032 | ₩109,325 | ₩109,032 | ₩109,325 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩109,733 | ₩109,733 | ₩109,185 | ₩109,369 | -0.33% | 2.3천 |
|---|
| 2026.07.06 | ₩110,093 | ₩110,220 | ₩110,007 | ₩110,101 | +0.01% | 1.7천 |
|---|
| 2026.07.02 | ₩109,866 | ₩109,866 | ₩108,584 | ₩109,000 | -0.79% | 800 |
|---|
| 2026.07.01 | ₩109,539 | ₩109,539 | ₩109,085 | ₩109,420 | -0.11% | 400 |
|---|
| 2026.06.30 | ₩109,446 | ₩109,766 | ₩109,446 | ₩109,718 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩107,509 | ₩108,520 | ₩107,509 | ₩108,520 | +0.94% | 500 |
|---|
| 2026.06.26 | ₩107,307 | ₩107,307 | ₩107,307 | ₩107,307 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩107,504 | ₩107,504 | ₩107,504 | ₩107,504 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩108,350 | ₩108,350 | ₩107,696 | ₩107,696 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩108,350 | ₩108,385 | ₩108,350 | ₩108,385 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩110,795 | ₩110,795 | ₩110,059 | ₩110,059 | -0.66% | 200 |
|---|
| 2026.06.18 | ₩110,300 | ₩110,680 | ₩110,300 | ₩110,680 | +0.34% | 5.1천 |
|---|
| 2026.06.17 | ₩109,205 | ₩109,239 | ₩109,205 | ₩109,239 | +0.03% | 500 |
|---|
| 2026.06.16 | ₩111,322 | ₩111,322 | ₩110,633 | ₩110,633 | -0.62% | 700 |
|---|
| 2026.06.15 | ₩111,476 | ₩111,476 | ₩111,133 | ₩111,133 | -0.31% | 1.6천 |
|---|
| 2026.06.12 | ₩108,684 | ₩109,245 | ₩108,043 | ₩109,136 | +0.42% | 4.3천 |
|---|
| 2026.06.11 | ₩106,935 | ₩108,698 | ₩106,935 | ₩108,521 | +1.48% | 300 |
|---|
| 2026.06.10 | ₩108,097 | ₩108,097 | ₩106,758 | ₩106,758 | -1.24% | 800 |
|---|
| 2026.06.09 | ₩109,633 | ₩109,633 | ₩106,587 | ₩108,274 | -1.24% | 2.6천 |
|---|
| 2026.06.08 | ₩109,566 | ₩109,566 | ₩108,811 | ₩108,811 | -0.69% | 700 |
|---|
| 2026.06.05 | ₩110,461 | ₩110,461 | ₩108,762 | ₩108,762 | -1.54% | 2.1천 |
|---|
| 2026.06.04 | ₩111,509 | ₩111,766 | ₩111,509 | ₩111,766 | +0.23% | 500 |
|---|
| 2026.06.03 | ₩111,690 | ₩111,690 | ₩111,629 | ₩111,629 | -0.05% | 1.3천 |
|---|
| 2026.06.02 | ₩112,498 | ₩112,498 | ₩112,498 | ₩112,498 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩112,077 | ₩112,214 | ₩112,077 | ₩112,214 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩111,910 | ₩111,910 | ₩111,819 | ₩111,819 | -0.08% | 200 |
|---|
| 2026.05.28 | ₩111,042 | ₩111,543 | ₩111,042 | ₩111,404 | +0.33% | 2.2천 |
|---|
| 2026.05.27 | ₩110,688 | ₩111,048 | ₩110,541 | ₩110,741 | +0.05% | 1.8천 |
|---|
| 2026.05.26 | ₩110,341 | ₩110,928 | ₩108,190 | ₩110,715 | +0.34% | 4.2천 |
|---|
| 2026.05.22 | ₩110,381 | ₩110,381 | ₩110,053 | ₩110,053 | -0.30% | 300 |
|---|
| 2026.05.21 | ₩108,978 | ₩109,689 | ₩108,978 | ₩109,689 | +0.65% | 200 |
|---|
| 2026.05.20 | ₩109,299 | ₩109,487 | ₩109,299 | ₩109,487 | +0.17% | 400 |
|---|
| 2026.05.19 | ₩108,591 | ₩108,591 | ₩108,198 | ₩108,198 | -0.36% | 600 |
|---|
| 2026.05.18 | ₩109,265 | ₩109,265 | ₩109,025 | ₩109,105 | -0.15% | 500 |
|---|
| 2026.05.15 | ₩109,666 | ₩109,726 | ₩109,291 | ₩109,291 | -0.34% | 300 |
|---|
| 2026.05.14 | ₩110,033 | ₩110,875 | ₩110,033 | ₩110,618 | +0.53% | 900 |
|---|
| 2026.05.13 | ₩109,379 | ₩109,846 | ₩109,379 | ₩109,722 | +0.31% | 1천 |
|---|
| 2026.05.12 | ₩108,738 | ₩109,122 | ₩108,684 | ₩109,122 | +0.35% | 500 |
|---|
| 2026.05.11 | ₩109,205 | ₩109,739 | ₩109,205 | ₩109,283 | +0.07% | 1.3천 |
|---|
| 2026.05.08 | ₩109,092 | ₩109,130 | ₩109,092 | ₩109,130 | +0.04% | 600 |
|---|
| 2026.05.07 | ₩108,057 | ₩108,067 | ₩107,923 | ₩108,067 | +0.01% | 800 |
|---|
| 2026.05.06 | ₩108,523 | ₩108,523 | ₩108,523 | ₩108,523 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩106,785 | ₩106,785 | ₩106,785 | ₩106,785 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩106,480 | ₩106,480 | ₩105,869 | ₩105,869 | -0.57% | 700 |
|---|
| 2026.05.01 | ₩106,801 | ₩106,801 | ₩106,394 | ₩106,394 | -0.38% | 3.6천 |
|---|
| 2026.04.30 | ₩105,118 | ₩105,994 | ₩105,118 | ₩105,994 | +0.83% | 1.5천 |
|---|
| 2026.04.29 | ₩104,584 | ₩104,935 | ₩104,584 | ₩104,935 | +0.34% | 300 |
|---|
| 2026.04.28 | ₩104,978 | ₩104,978 | ₩104,978 | ₩104,978 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩105,185 | ₩105,479 | ₩105,185 | ₩105,425 | +0.23% | 7.9천 |
|---|
| 2026.04.24 | ₩104,938 | ₩105,346 | ₩104,938 | ₩105,346 | +0.39% | 400 |
|---|
| 2026.04.23 | ₩104,263 | ₩104,637 | ₩104,049 | ₩104,283 | +0.02% | 1.2천 |
|---|
| 2026.04.22 | ₩104,537 | ₩104,731 | ₩104,450 | ₩104,731 | +0.19% | 500 |
|---|
| 2026.04.21 | ₩103,649 | ₩103,649 | ₩103,597 | ₩103,597 | -0.05% | 500 |
|---|
| 2026.04.20 | ₩104,178 | ₩104,178 | ₩104,178 | ₩104,178 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩104,210 | ₩104,724 | ₩104,210 | ₩104,704 | +0.47% | 2.3천 |
|---|
| 2026.04.16 | ₩102,821 | ₩103,482 | ₩102,821 | ₩103,362 | +0.53% | 1.2천 |
|---|
| 2026.04.15 | ₩102,166 | ₩102,833 | ₩102,166 | ₩102,833 | +0.65% | 1.7천 |
|---|
| 2026.04.14 | ₩101,084 | ₩101,912 | ₩100,964 | ₩101,792 | +0.70% | 1.5천 |
|---|
| 2026.04.13 | ₩99,522 | ₩100,571 | ₩99,522 | ₩100,571 | +1.05% | 700 |
|---|
| 2026.04.10 | ₩99,989 | ₩99,989 | ₩99,512 | ₩99,512 | -0.48% | 800 |
|---|
| 2026.04.09 | ₩99,766 | ₩99,766 | ₩99,766 | ₩99,766 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩98,774 | ₩98,774 | ₩98,744 | ₩98,744 | -0.03% | 400 |
|---|
| 2026.04.07 | ₩95,374 | ₩96,253 | ₩95,374 | ₩96,253 | +0.92% | 800 |
|---|
| 2026.04.06 | ₩95,868 | ₩96,230 | ₩95,868 | ₩96,230 | +0.38% | 1.1천 |
|---|
| 2026.04.02 | ₩94,459 | ₩95,772 | ₩94,459 | ₩95,772 | +1.39% | 300 |
|---|
| 2026.04.01 | ₩95,581 | ₩95,603 | ₩95,581 | ₩95,603 | +0.02% | 5.7천 |
|---|
| 2026.03.31 | ₩93,898 | ₩94,849 | ₩93,898 | ₩94,849 | +1.01% | 700 |
|---|
| 2026.03.30 | ₩92,726 | ₩92,963 | ₩92,186 | ₩92,186 | -0.58% | 900 |
|---|
| 2026.03.27 | ₩92,983 | ₩92,983 | ₩92,601 | ₩92,601 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩95,354 | ₩95,354 | ₩94,148 | ₩94,148 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩96,035 | ₩96,035 | ₩95,755 | ₩95,925 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩95,621 | ₩95,679 | ₩95,621 | ₩95,679 | +0.06% | 500 |
|---|
| 2026.03.23 | ₩96,169 | ₩96,850 | ₩96,169 | ₩96,249 | +0.08% | 1.6천 |
|---|
| 2026.03.20 | ₩95,688 | ₩95,688 | ₩94,820 | ₩94,928 | -0.79% | 1.2천 |
|---|
| 2026.03.19 | ₩95,808 | ₩96,441 | ₩95,808 | ₩96,441 | +0.66% | 700 |
|---|
| 2026.03.18 | ₩97,972 | ₩97,972 | ₩96,706 | ₩96,706 | -1.29% | 1.6천 |
|---|
| 2026.03.17 | ₩98,306 | ₩98,306 | ₩97,996 | ₩97,996 | -0.32% | 200 |
|---|
| 2026.03.16 | ₩97,772 | ₩97,905 | ₩97,438 | ₩97,625 | -0.15% | 8천 |
|---|
| 2026.03.13 | ₩98,159 | ₩98,159 | ₩96,603 | ₩96,603 | -1.59% | 2.1천 |
|---|
| 2026.03.12 | ₩97,227 | ₩97,227 | ₩97,227 | ₩97,227 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩99,094 | ₩99,094 | ₩98,667 | ₩98,667 | -0.43% | 300 |
|---|
| 2026.03.10 | ₩98,907 | ₩99,176 | ₩98,716 | ₩98,716 | -0.19% | 700 |
|---|
| 2026.03.09 | ₩97,812 | ₩98,947 | ₩97,650 | ₩98,947 | +1.16% | 7.5천 |
|---|
| 2026.03.06 | ₩98,373 | ₩98,373 | ₩98,086 | ₩98,086 | -0.29% | 400 |
|---|
| 2026.03.05 | ₩99,308 | ₩99,421 | ₩99,308 | ₩99,421 | +0.11% | 500 |
|---|
| 2026.03.04 | ₩99,548 | ₩99,902 | ₩99,548 | ₩99,902 | +0.36% | 500 |
|---|
| 2026.03.03 | ₩99,014 | ₩99,014 | ₩99,014 | ₩99,014 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩98,359 | ₩99,984 | ₩98,359 | ₩99,984 | +1.65% | 1천 |
|---|
| 2026.02.27 | ₩99,749 | ₩99,749 | ₩99,694 | ₩99,694 | -0.05% | 300 |
|---|
| 2026.02.26 | ₩100,269 | ₩100,407 | ₩99,829 | ₩100,407 | +0.14% | 7.9천 |
|---|
| 2026.02.25 | ₩100,924 | ₩100,937 | ₩100,924 | ₩100,937 | +0.01% | 700 |
|---|
| 2026.02.24 | ₩99,615 | ₩100,156 | ₩99,615 | ₩100,148 | +0.53% | 1.5천 |
|---|
| 2026.02.23 | ₩99,214 | ₩99,335 | ₩99,054 | ₩99,061 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩100,448 | ₩100,448 | ₩100,448 | ₩100,448 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩99,455 | ₩99,628 | ₩99,455 | ₩99,628 | +0.17% | 500 |
|---|
| 2026.02.18 | ₩99,615 | ₩100,033 | ₩99,615 | ₩100,033 | +0.42% | 400 |
|---|
| 2026.02.17 | ₩98,760 | ₩99,655 | ₩98,760 | ₩99,228 | +0.47% | 2.1천 |
|---|
| 2026.02.13 | ₩99,134 | ₩99,146 | ₩99,034 | ₩99,146 | +0.01% | 500 |
|---|
| 2026.02.12 | ₩101,118 | ₩101,118 | ₩99,272 | ₩99,272 | -1.83% | 1.4천 |
|---|
| 2026.02.11 | ₩101,044 | ₩101,351 | ₩101,044 | ₩101,047 | +0.00% | 900 |
|---|
| 2026.02.10 | ₩101,512 | ₩101,512 | ₩101,040 | ₩101,040 | -0.46% | 800 |
|---|
| 2026.02.09 | ₩101,044 | ₩101,374 | ₩101,044 | ₩101,374 | +0.33% | 400 |
|---|
| 2026.02.06 | ₩100,116 | ₩100,777 | ₩100,116 | ₩100,777 | +0.66% | 800 |
|---|
| 2026.02.05 | ₩98,827 | ₩98,827 | ₩98,745 | ₩98,745 | -0.08% | 1천 |
|---|
| 2026.02.04 | ₩100,617 | ₩100,857 | ₩99,749 | ₩99,829 | -0.78% | 4.4천 |
|---|
| 2026.02.03 | ₩100,937 | ₩100,937 | ₩100,550 | ₩100,550 | -0.38% | 1.3만 |
|---|
| 2026.02.02 | ₩101,685 | ₩101,806 | ₩101,584 | ₩101,584 | -0.10% | 800 |
|---|
| 2026.01.30 | ₩101,005 | ₩101,017 | ₩101,005 | ₩101,017 | +0.01% | 500 |
|---|
| 2026.01.29 | ₩100,944 | ₩101,351 | ₩100,944 | ₩101,325 | +0.38% | 2.2천 |
|---|
| 2026.01.28 | ₩102,046 | ₩102,046 | ₩101,538 | ₩101,731 | -0.31% | 700 |
|---|
| 2026.01.27 | ₩101,245 | ₩101,627 | ₩101,218 | ₩101,627 | +0.38% | 2천 |
|---|
| 2026.01.26 | ₩100,844 | ₩101,218 | ₩100,844 | ₩100,996 | +0.15% | 1.9천 |
|---|
| 2026.01.23 | ₩100,537 | ₩100,537 | ₩100,537 | ₩100,537 | 0.00% | 1.3천 |
|---|
| 2026.01.22 | ₩99,962 | ₩100,750 | ₩99,962 | ₩100,326 | +0.36% | 2.4천 |
|---|
| 2026.01.21 | ₩98,974 | ₩99,869 | ₩98,974 | ₩99,869 | +0.90% | 1.3천 |
|---|
| 2026.01.20 | ₩99,501 | ₩99,735 | ₩98,656 | ₩98,656 | -0.85% | 1.7천 |
|---|
| 2026.01.16 | ₩101,204 | ₩101,204 | ₩100,911 | ₩101,000 | -0.20% | 1천 |
|---|
| 2026.01.15 | ₩101,351 | ₩101,565 | ₩100,896 | ₩100,896 | -0.45% | 2.6천 |
|---|
| 2026.01.14 | ₩100,937 | ₩100,937 | ₩100,042 | ₩100,533 | -0.40% | 9.1천 |
|---|
| 2026.01.13 | ₩101,186 | ₩101,186 | ₩101,186 | ₩101,186 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩100,911 | ₩101,498 | ₩100,911 | ₩101,438 | +0.52% | 500 |
|---|
| 2026.01.09 | ₩101,285 | ₩101,285 | ₩101,285 | ₩101,285 | 0.00% | 2.2천 |
|---|
| 2026.01.08 | ₩100,497 | ₩100,497 | ₩100,462 | ₩100,462 | -0.03% | 400 |
|---|
| 2026.01.07 | ₩100,857 | ₩100,857 | ₩100,216 | ₩100,229 | -0.62% | 2천 |
|---|
| 2026.01.06 | ₩100,443 | ₩100,806 | ₩100,443 | ₩100,806 | +0.36% | 700 |
|---|
| 2026.01.05 | ₩100,443 | ₩100,563 | ₩100,326 | ₩100,326 | -0.12% | 1.4천 |
|---|
| 2026.01.02 | ₩99,522 | ₩99,523 | ₩99,375 | ₩99,523 | +0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩100,042 | ₩100,042 | ₩99,615 | ₩99,615 | -0.43% | 2.3천 |
|---|
| 2025.12.30 | ₩100,443 | ₩100,443 | ₩100,096 | ₩100,096 | -0.35% | 1.1천 |
|---|
| 2025.12.29 | ₩100,296 | ₩100,350 | ₩100,296 | ₩100,328 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩100,777 | ₩100,844 | ₩100,705 | ₩100,705 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩100,684 | ₩100,776 | ₩100,684 | ₩100,737 | +0.05% | 900 |
|---|
| 2025.12.23 | ₩100,163 | ₩100,877 | ₩100,163 | ₩100,682 | +0.52% | 1.9천 |
|---|
| 2025.12.22 | ₩100,223 | ₩100,223 | ₩100,164 | ₩100,164 | -0.06% | 500 |
|---|
| 2025.12.19 | ₩99,588 | ₩99,588 | ₩99,471 | ₩99,471 | -0.12% | 300 |
|---|
| 2025.12.18 | ₩98,695 | ₩98,695 | ₩98,695 | ₩98,695 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩98,159 | ₩98,159 | ₩97,825 | ₩97,825 | -0.34% | 600 |
|---|
| 2025.12.16 | ₩99,321 | ₩99,321 | ₩99,146 | ₩99,146 | -0.18% | 200 |
|---|
| 2025.12.15 | ₩99,081 | ₩99,200 | ₩99,081 | ₩99,200 | +0.12% | 400 |
|---|
| 2025.12.12 | ₩99,429 | ₩99,522 | ₩99,361 | ₩99,432 | +0.00% | 4천 |
|---|
| 2025.12.11 | ₩100,083 | ₩100,643 | ₩100,083 | ₩100,555 | +0.47% | 1.3천 |
|---|
| 2025.12.10 | ₩99,909 | ₩100,790 | ₩99,909 | ₩100,561 | +0.65% | 800 |
|---|
| 2025.12.09 | ₩99,930 | ₩99,930 | ₩99,930 | ₩99,930 | 0.00% | 300 |
|---|
| 2025.12.08 | ₩99,684 | ₩99,819 | ₩99,684 | ₩99,819 | +0.14% | 500 |
|---|
| 2025.12.05 | ₩100,336 | ₩100,336 | ₩100,113 | ₩100,113 | -0.22% | 300 |
|---|
| 2025.12.04 | ₩99,837 | ₩99,837 | ₩99,837 | ₩99,837 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩99,602 | ₩99,729 | ₩99,602 | ₩99,729 | +0.13% | 9.5천 |
|---|
| 2025.12.02 | ₩98,987 | ₩99,440 | ₩98,987 | ₩99,440 | +0.46% | 300 |
|---|
| 2025.12.01 | ₩99,189 | ₩99,268 | ₩99,045 | ₩99,045 | -0.15% | 400 |
|---|
| 2025.11.28 | ₩98,814 | ₩99,441 | ₩98,814 | ₩99,441 | +0.64% | 500 |
|---|
| 2025.11.26 | ₩98,987 | ₩99,201 | ₩98,927 | ₩98,927 | -0.06% | 1.5천 |
|---|
| 2025.11.25 | ₩97,732 | ₩98,130 | ₩97,732 | ₩98,130 | +0.41% | 200 |
|---|
| 2025.11.24 | ₩97,216 | ₩97,375 | ₩97,024 | ₩97,375 | +0.16% | 1.5천 |
|---|
| 2025.11.21 | ₩95,695 | ₩95,695 | ₩95,695 | ₩95,695 | 0.00% | 400 |
|---|
| 2025.11.20 | ₩95,935 | ₩95,935 | ₩94,983 | ₩94,983 | -0.99% | 1.2천 |
|---|
| 2025.11.19 | ₩96,202 | ₩96,743 | ₩96,202 | ₩96,530 | +0.34% | 400 |
|---|
| 2025.11.18 | ₩95,715 | ₩96,449 | ₩95,501 | ₩96,205 | +0.51% | 1.4천 |
|---|
| 2025.11.17 | ₩97,879 | ₩97,945 | ₩96,743 | ₩96,972 | -0.93% | 4.3천 |
|---|
| 2025.11.14 | ₩97,117 | ₩98,533 | ₩97,117 | ₩97,967 | +0.87% | 2만 |
|---|
| 2025.11.13 | ₩97,839 | ₩97,839 | ₩97,839 | ₩97,839 | 0.00% | 1.9천 |
|---|
| 2025.11.12 | ₩99,936 | ₩99,936 | ₩99,655 | ₩99,759 | -0.18% | 1천 |
|---|
| 2025.11.11 | ₩99,294 | ₩99,857 | ₩99,294 | ₩99,857 | +0.57% | 1.2천 |
|---|
| 2025.11.10 | ₩99,047 | ₩99,882 | ₩99,047 | ₩99,882 | +0.84% | 3.5천 |
|---|
| 2025.11.07 | ₩97,632 | ₩98,213 | ₩97,632 | ₩98,211 | +0.59% | 400 |
|---|
| 2025.11.06 | ₩98,600 | ₩98,600 | ₩98,156 | ₩98,156 | -0.45% | 500 |
|---|
| 2025.11.05 | ₩99,655 | ₩99,949 | ₩99,522 | ₩99,535 | -0.12% | 7.1천 |
|---|
| 2025.11.04 | ₩99,375 | ₩99,375 | ₩98,991 | ₩98,991 | -0.39% | 5.2천 |
|---|
| 2025.11.03 | ₩100,526 | ₩100,537 | ₩100,326 | ₩100,326 | -0.20% | 300 |
|---|
| 2025.10.31 | ₩99,909 | ₩100,416 | ₩99,909 | ₩100,274 | +0.36% | 700 |
|---|
| 2025.10.30 | ₩99,887 | ₩99,887 | ₩99,887 | ₩99,887 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩101,271 | ₩101,271 | ₩100,283 | ₩100,932 | -0.34% | 2.1천 |
|---|
| 2025.10.28 | ₩101,058 | ₩101,058 | ₩100,937 | ₩100,937 | -0.12% | 800 |
|---|
| 2025.10.27 | ₩100,279 | ₩100,697 | ₩100,279 | ₩100,697 | +0.42% | 600 |
|---|
| 2025.10.24 | ₩99,269 | ₩99,269 | ₩99,269 | ₩99,269 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩98,172 | ₩98,371 | ₩98,172 | ₩98,371 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩97,611 | ₩97,746 | ₩97,611 | ₩97,746 | +0.14% | 600 |
|---|
| 2025.10.21 | ₩98,506 | ₩98,627 | ₩98,478 | ₩98,478 | -0.03% | 1천 |
|---|
| 2025.10.20 | ₩98,346 | ₩98,520 | ₩98,346 | ₩98,488 | +0.14% | 800 |
|---|
| 2025.10.17 | ₩96,810 | ₩97,765 | ₩96,810 | ₩97,636 | +0.85% | 1.4천 |
|---|
| 2025.10.16 | ₩97,827 | ₩97,827 | ₩96,864 | ₩96,865 | -0.98% | 500 |
|---|
| 2025.10.15 | ₩98,282 | ₩98,293 | ₩97,415 | ₩97,415 | -0.88% | 500 |
|---|
| 2025.10.14 | ₩96,758 | ₩97,084 | ₩96,758 | ₩97,084 | +0.34% | 800 |
|---|
| 2025.10.13 | ₩96,970 | ₩97,302 | ₩96,970 | ₩97,302 | +0.34% | 2천 |
|---|
| 2025.10.10 | ₩96,970 | ₩97,104 | ₩95,673 | ₩95,673 | -1.34% | 2.9천 |
|---|