시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. High Dividend Fund 과거 주가
WisdomTree U.S. High Dividend Fund · DHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. High Dividend Fund · DHS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩151,723 | ₩151,925 | ₩151,415 | ₩151,522 | -0.13% | 2.8만 |
| 2026.10.08 | ₩150,463 | ₩152,569 | ₩150,463 | ₩152,528 | +1.37% | 3.5만 |
| 2026.10.07 | ₩151,294 | ₩151,294 | ₩150,624 | ₩150,744 | -0.36% | 1.6만 |
| 2026.10.06 | ₩150,945 | ₩151,603 | ₩150,798 | ₩151,375 | +0.28% | 2.2만 |
| 2026.10.05 | ₩150,664 | ₩150,878 | ₩149,376 | ₩150,650 | -0.01% | 2.9만 |
| 2026.10.02 | ₩150,691 | ₩151,348 | ₩150,637 | ₩151,013 | +0.21% | 1.8만 |
| 2026.10.01 | ₩150,235 | ₩150,302 | ₩149,161 | ₩150,275 | +0.03% | 3.3만 |
| 2026.09.30 | ₩151,804 | ₩151,844 | ₩150,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,194 |
| -1.06% |
| 4.3만 |
| 2026.09.29 | ₩151,831 | ₩152,166 | ₩150,945 | ₩151,495 | -0.22% | 3.6만 |
|---|
| 2026.09.28 | ₩152,622 | ₩152,716 | ₩151,884 | ₩152,059 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩152,086 | ₩152,998 | ₩151,750 | ₩152,917 | +0.55% | 2.2만 |
|---|
| 2026.09.24 | ₩153,548 | ₩153,548 | ₩152,622 | ₩152,662 | -0.58% | 1.8만 |
|---|
| 2026.09.23 | ₩153,897 | ₩153,990 | ₩152,984 | ₩153,051 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩154,661 | ₩154,661 | ₩153,937 | ₩153,937 | -0.47% | 3만 |
|---|
| 2026.09.21 | ₩154,742 | ₩154,889 | ₩154,218 | ₩154,312 | -0.28% | 12.6만 |
|---|
| 2026.09.18 | ₩155,037 | ₩155,037 | ₩154,205 | ₩154,607 | -0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩156,284 | ₩156,284 | ₩155,238 | ₩155,479 | -0.51% | 2.3만 |
|---|
| 2026.09.16 | ₩157,733 | ₩157,733 | ₩154,393 | ₩155,332 | -1.52% | 17.3만 |
|---|
| 2026.09.15 | ₩157,545 | ₩157,867 | ₩157,277 | ₩157,572 | +0.02% | 1.6만 |
|---|
| 2026.09.14 | ₩157,988 | ₩158,565 | ₩157,585 | ₩157,773 | -0.14% | 1.7만 |
|---|
| 2026.09.11 | ₩157,411 | ₩157,840 | ₩157,022 | ₩157,411 | 0.00% | 3.8만 |
|---|
| 2026.09.10 | ₩156,955 | ₩156,955 | ₩156,244 | ₩156,485 | -0.30% | 1.9만 |
|---|
| 2026.09.09 | ₩157,585 | ₩157,585 | ₩156,150 | ₩156,499 | -0.69% | 2.7만 |
|---|
| 2026.09.08 | ₩158,430 | ₩158,497 | ₩157,491 | ₩157,679 | -0.47% | 5.3만 |
|---|
| 2026.09.04 | ₩158,725 | ₩159,544 | ₩158,725 | ₩158,927 | +0.13% | 2.1만 |
|---|
| 2026.09.03 | ₩159,812 | ₩159,973 | ₩159,195 | ₩159,678 | -0.08% | 2.6만 |
|---|
| 2026.09.02 | ₩158,162 | ₩159,732 | ₩158,149 | ₩159,356 | +0.75% | 3.4만 |
|---|
| 2026.09.01 | ₩158,685 | ₩159,007 | ₩157,679 | ₩158,001 | -0.43% | 3.1만 |
|---|
| 2026.08.31 | ₩158,538 | ₩158,538 | ₩157,827 | ₩158,122 | -0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩159,007 | ₩159,329 | ₩158,216 | ₩158,565 | -0.28% | 3.8만 |
|---|
| 2026.08.27 | ₩158,779 | ₩159,222 | ₩158,404 | ₩158,712 | -0.04% | 3.5만 |
|---|
| 2026.08.26 | ₩159,785 | ₩160,442 | ₩159,490 | ₩159,986 | +0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩160,080 | ₩160,550 | ₩159,477 | ₩160,402 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩160,107 | ₩160,738 | ₩160,067 | ₩160,389 | +0.18% | 3.2만 |
|---|
| 2026.08.21 | ₩159,973 | ₩160,644 | ₩159,879 | ₩160,013 | +0.03% | 2.2만 |
|---|
| 2026.08.20 | ₩160,510 | ₩160,724 | ₩159,490 | ₩159,490 | -0.64% | 2.9만 |
|---|
| 2026.08.19 | ₩160,603 | ₩161,918 | ₩160,603 | ₩160,738 | +0.08% | 2.7만 |
|---|
| 2026.08.18 | ₩159,463 | ₩159,852 | ₩159,329 | ₩159,423 | -0.03% | 2.6만 |
|---|
| 2026.08.17 | ₩159,182 | ₩159,504 | ₩158,672 | ₩158,712 | -0.29% | 2.2만 |
|---|
| 2026.08.14 | ₩159,195 | ₩159,866 | ₩159,195 | ₩159,745 | +0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩158,457 | ₩159,343 | ₩158,457 | ₩159,343 | +0.56% | 2.1만 |
|---|
| 2026.08.12 | ₩157,867 | ₩158,055 | ₩157,277 | ₩157,894 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩157,049 | ₩157,974 | ₩157,049 | ₩157,719 | +0.43% | 2.6만 |
|---|
| 2026.08.10 | ₩157,143 | ₩157,143 | ₩156,512 | ₩156,955 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩156,365 | ₩157,491 | ₩155,815 | ₩157,317 | +0.61% | 2.9만 |
|---|
| 2026.08.06 | ₩158,028 | ₩158,028 | ₩156,445 | ₩156,485 | -0.98% | 4.5만 |
|---|
| 2026.08.05 | ₩157,947 | ₩157,947 | ₩156,351 | ₩156,901 | -0.66% | 6.2만 |
|---|
| 2026.08.04 | ₩156,539 | ₩158,149 | ₩155,868 | ₩158,149 | +1.03% | 3.6만 |
|---|
| 2026.08.03 | ₩156,901 | ₩157,840 | ₩156,324 | ₩156,941 | +0.03% | 3만 |
|---|
| 2026.07.31 | ₩156,445 | ₩156,687 | ₩155,573 | ₩156,391 | -0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩157,599 | ₩157,719 | ₩155,801 | ₩156,968 | -0.40% | 2.9만 |
|---|
| 2026.07.29 | ₩160,536 | ₩160,536 | ₩158,672 | ₩158,873 | -1.04% | 5.2만 |
|---|
| 2026.07.28 | ₩158,954 | ₩160,912 | ₩158,954 | ₩159,960 | +0.63% | 4.6만 |
|---|
| 2026.07.27 | ₩157,827 | ₩158,846 | ₩157,693 | ₩158,176 | +0.22% | 4.7만 |
|---|
| 2026.07.24 | ₩156,096 | ₩157,867 | ₩156,002 | ₩157,679 | +1.01% | 2.1만 |
|---|
| 2026.07.23 | ₩155,748 | ₩156,257 | ₩155,506 | ₩155,962 | +0.14% | 5.3만 |
|---|
| 2026.07.22 | ₩156,767 | ₩157,210 | ₩156,338 | ₩156,620 | -0.09% | 12.1만 |
|---|
| 2026.07.21 | ₩155,305 | ₩155,962 | ₩154,956 | ₩155,962 | +0.42% | 1.6만 |
|---|
| 2026.07.20 | ₩156,231 | ₩156,231 | ₩155,184 | ₩155,292 | -0.60% | 1.7만 |
|---|
| 2026.07.17 | ₩157,317 | ₩158,739 | ₩155,868 | ₩156,137 | -0.75% | 2.1만 |
|---|
| 2026.07.16 | ₩155,278 | ₩156,901 | ₩155,278 | ₩156,901 | +1.05% | 2만 |
|---|
| 2026.07.15 | ₩153,360 | ₩154,594 | ₩153,360 | ₩153,736 | +0.24% | 2만 |
|---|
| 2026.07.14 | ₩154,473 | ₩154,473 | ₩152,917 | ₩152,917 | -1.01% | 1.3만 |
|---|
| 2026.07.13 | ₩154,701 | ₩155,023 | ₩154,366 | ₩154,514 | -0.12% | 2.1만 |
|---|
| 2026.07.10 | ₩153,816 | ₩154,218 | ₩153,521 | ₩154,071 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩153,373 | ₩153,977 | ₩153,119 | ₩153,306 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩154,996 | ₩154,996 | ₩153,494 | ₩153,494 | -0.97% | 2.1만 |
|---|
| 2026.07.07 | ₩155,251 | ₩156,056 | ₩155,064 | ₩155,117 | -0.09% | 2.4만 |
|---|
| 2026.07.06 | ₩154,527 | ₩154,527 | ₩153,521 | ₩154,286 | -0.16% | 1.6만 |
|---|
| 2026.07.02 | ₩153,695 | ₩154,353 | ₩153,320 | ₩154,353 | +0.43% | 1.2만 |
|---|
| 2026.07.01 | ₩152,475 | ₩153,561 | ₩152,475 | ₩152,756 | +0.18% | 1.7만 |
|---|
| 2026.06.30 | ₩153,212 | ₩153,212 | ₩152,367 | ₩152,488 | -0.47% | 1.9만 |
|---|
| 2026.06.29 | ₩153,856 | ₩153,856 | ₩152,810 | ₩153,467 | -0.25% | 2만 |
|---|
| 2026.06.26 | ₩152,756 | ₩153,937 | ₩152,756 | ₩153,534 | +0.51% | 2.4만 |
|---|
| 2026.06.25 | ₩151,603 | ₩153,467 | ₩151,603 | ₩152,743 | +0.75% | 2만 |
|---|
| 2026.06.24 | ₩151,858 | ₩152,059 | ₩151,106 | ₩151,670 | -0.12% | 1.8만 |
|---|
| 2026.06.23 | ₩150,664 | ₩151,952 | ₩150,275 | ₩151,831 | +0.77% | 1.6만 |
|---|
| 2026.06.22 | ₩150,047 | ₩151,334 | ₩150,047 | ₩150,610 | +0.38% | 1.7만 |
|---|
| 2026.06.18 | ₩150,436 | ₩150,436 | ₩149,443 | ₩149,792 | -0.43% | 1.7만 |
|---|
| 2026.06.17 | ₩151,965 | ₩151,965 | ₩149,363 | ₩149,899 | -1.36% | 1.9만 |
|---|
| 2026.06.16 | ₩152,515 | ₩153,038 | ₩151,925 | ₩152,247 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩153,588 | ₩153,588 | ₩152,072 | ₩152,126 | -0.95% | 3.1만 |
|---|
| 2026.06.12 | ₩152,555 | ₩154,004 | ₩152,555 | ₩153,655 | +0.72% | 1.5만 |
|---|
| 2026.06.11 | ₩151,925 | ₩152,850 | ₩151,563 | ₩152,099 | +0.11% | 2만 |
|---|
| 2026.06.10 | ₩151,174 | ₩152,072 | ₩151,026 | ₩151,254 | +0.05% | 3.1만 |
|---|
| 2026.06.09 | ₩149,966 | ₩150,771 | ₩149,832 | ₩150,771 | +0.54% | 1.6만 |
|---|
| 2026.06.08 | ₩150,221 | ₩150,503 | ₩149,242 | ₩149,416 | -0.54% | 2만 |
|---|
| 2026.06.05 | ₩149,778 | ₩150,771 | ₩149,778 | ₩150,060 | +0.19% | 2.6만 |
|---|
| 2026.06.04 | ₩149,403 | ₩150,302 | ₩149,202 | ₩149,792 | +0.26% | 2.1만 |
|---|
| 2026.06.03 | ₩148,679 | ₩149,215 | ₩148,021 | ₩148,155 | -0.35% | 1.7만 |
|---|
| 2026.06.02 | ₩147,901 | ₩149,443 | ₩147,901 | ₩149,161 | +0.85% | 1.8만 |
|---|
| 2026.06.01 | ₩149,108 | ₩149,108 | ₩147,860 | ₩148,048 | -0.71% | 1.7만 |
|---|
| 2026.05.29 | ₩150,905 | ₩150,905 | ₩149,859 | ₩150,114 | -0.52% | 2.4만 |
|---|
| 2026.05.28 | ₩151,576 | ₩151,697 | ₩150,945 | ₩151,080 | -0.33% | 2만 |
|---|
| 2026.05.27 | ₩151,388 | ₩152,367 | ₩151,348 | ₩151,428 | +0.03% | 2.3만 |
|---|
| 2026.05.26 | ₩152,300 | ₩152,582 | ₩151,174 | ₩151,281 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩151,670 | ₩152,770 | ₩151,670 | ₩152,475 | +0.53% | 2.4만 |
|---|
| 2026.05.21 | ₩149,993 | ₩151,214 | ₩149,966 | ₩151,214 | +0.81% | 1.7만 |
|---|
| 2026.05.20 | ₩150,235 | ₩150,664 | ₩149,765 | ₩150,449 | +0.14% | 2.2만 |
|---|
| 2026.05.19 | ₩149,537 | ₩150,624 | ₩148,759 | ₩150,127 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩148,746 | ₩149,846 | ₩148,746 | ₩149,698 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩149,752 | ₩149,752 | ₩148,249 | ₩148,330 | -0.95% | 2.1만 |
|---|
| 2026.05.14 | ₩149,188 | ₩150,087 | ₩149,188 | ₩149,564 | +0.25% | 1.7만 |
|---|
| 2026.05.13 | ₩148,491 | ₩149,068 | ₩148,182 | ₩148,732 | +0.16% | 2.6만 |
|---|
| 2026.05.12 | ₩148,236 | ₩149,242 | ₩147,096 | ₩148,772 | +0.36% | 2.6만 |
|---|
| 2026.05.11 | ₩148,290 | ₩148,638 | ₩147,579 | ₩147,807 | -0.33% | 3만 |
|---|
| 2026.05.08 | ₩148,679 | ₩148,679 | ₩147,753 | ₩147,780 | -0.60% | 3.3만 |
|---|
| 2026.05.07 | ₩149,014 | ₩149,014 | ₩147,833 | ₩148,222 | -0.53% | 3.1만 |
|---|
| 2026.05.06 | ₩149,564 | ₩149,980 | ₩149,108 | ₩149,322 | -0.16% | 9.6만 |
|---|
| 2026.05.05 | ₩149,094 | ₩149,993 | ₩148,571 | ₩149,403 | +0.21% | 2만 |
|---|
| 2026.05.04 | ₩149,000 | ₩149,886 | ₩148,410 | ₩148,746 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩150,449 | ₩150,650 | ₩149,752 | ₩149,752 | -0.46% | 2.8만 |
|---|
| 2026.04.30 | ₩147,820 | ₩150,396 | ₩147,820 | ₩150,141 | +1.57% | 2.8만 |
|---|
| 2026.04.29 | ₩147,525 | ₩148,062 | ₩147,055 | ₩147,391 | -0.09% | 2.4만 |
|---|
| 2026.04.28 | ₩148,021 | ₩148,263 | ₩147,485 | ₩147,753 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩147,297 | ₩148,263 | ₩146,760 | ₩146,827 | -0.32% | 3.8만 |
|---|
| 2026.04.24 | ₩149,148 | ₩149,148 | ₩147,498 | ₩147,713 | -0.96% | 2.7만 |
|---|
| 2026.04.23 | ₩148,048 | ₩149,550 | ₩148,048 | ₩149,524 | +1.00% | 2.9만 |
|---|
| 2026.04.22 | ₩147,699 | ₩148,075 | ₩147,029 | ₩147,176 | -0.35% | 2만 |
|---|
| 2026.04.21 | ₩148,719 | ₩148,719 | ₩147,149 | ₩147,270 | -0.97% | 2.7만 |
|---|
| 2026.04.20 | ₩148,451 | ₩149,229 | ₩148,424 | ₩148,464 | +0.01% | 2.3만 |
|---|
| 2026.04.17 | ₩147,149 | ₩148,987 | ₩147,149 | ₩148,531 | +0.94% | 3.7만 |
|---|
| 2026.04.16 | ₩146,546 | ₩147,377 | ₩146,546 | ₩147,351 | +0.55% | 2.5만 |
|---|
| 2026.04.15 | ₩147,216 | ₩147,216 | ₩146,090 | ₩146,573 | -0.44% | 2.1만 |
|---|
| 2026.04.14 | ₩146,599 | ₩147,485 | ₩145,835 | ₩147,136 | +0.37% | 3.4만 |
|---|
| 2026.04.13 | ₩146,720 | ₩147,055 | ₩145,795 | ₩147,055 | +0.23% | 2.3만 |
|---|
| 2026.04.10 | ₩148,544 | ₩148,544 | ₩146,787 | ₩146,988 | -1.05% | 3만 |
|---|
| 2026.04.09 | ₩147,029 | ₩148,611 | ₩147,029 | ₩148,343 | +0.89% | 2.7만 |
|---|
| 2026.04.08 | ₩146,237 | ₩147,673 | ₩145,942 | ₩147,673 | +0.98% | 2.7만 |
|---|
| 2026.04.07 | ₩146,184 | ₩146,184 | ₩145,486 | ₩145,808 | -0.26% | 4.7만 |
|---|
| 2026.04.06 | ₩145,701 | ₩146,291 | ₩145,701 | ₩146,291 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩145,178 | ₩145,982 | ₩145,084 | ₩145,795 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩146,063 | ₩146,237 | ₩145,084 | ₩145,714 | -0.24% | 10.3만 |
|---|
| 2026.03.31 | ₩146,197 | ₩146,975 | ₩145,419 | ₩146,506 | +0.21% | 2.8만 |
|---|
| 2026.03.30 | ₩145,660 | ₩146,036 | ₩144,762 | ₩145,191 | -0.32% | 5.4만 |
|---|
| 2026.03.27 | ₩144,856 | ₩145,593 | ₩144,225 | ₩144,400 | -0.31% | 6만 |
|---|
| 2026.03.26 | ₩144,413 | ₩145,499 | ₩144,386 | ₩144,775 | +0.25% | 5.6만 |
|---|
| 2026.03.25 | ₩145,164 | ₩145,473 | ₩144,654 | ₩145,070 | -0.06% | 1.9만 |
|---|
| 2026.03.24 | ₩142,924 | ₩145,647 | ₩142,924 | ₩144,574 | +1.15% | 3.2만 |
|---|
| 2026.03.23 | ₩143,863 | ₩144,748 | ₩143,219 | ₩143,581 | -0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩143,568 | ₩143,823 | ₩142,119 | ₩142,374 | -0.83% | 9만 |
|---|
| 2026.03.19 | ₩143,514 | ₩144,252 | ₩142,978 | ₩143,528 | +0.01% | 3.2만 |
|---|
| 2026.03.18 | ₩145,754 | ₩145,754 | ₩143,823 | ₩143,850 | -1.31% | 2.5만 |
|---|
| 2026.03.17 | ₩146,881 | ₩147,538 | ₩146,331 | ₩146,385 | -0.34% | 2.5만 |
|---|
| 2026.03.16 | ₩146,438 | ₩146,760 | ₩145,929 | ₩146,103 | -0.23% | 2.5만 |
|---|
| 2026.03.13 | ₩145,835 | ₩146,626 | ₩145,379 | ₩145,379 | -0.31% | 2.5만 |
|---|
| 2026.03.12 | ₩144,668 | ₩145,835 | ₩144,400 | ₩145,097 | +0.30% | 3만 |
|---|
| 2026.03.11 | ₩146,009 | ₩146,009 | ₩144,909 | ₩145,660 | -0.24% | 2.8만 |
|---|
| 2026.03.10 | ₩146,573 | ₩147,471 | ₩145,768 | ₩146,197 | -0.26% | 3.5만 |
|---|
| 2026.03.09 | ₩146,492 | ₩147,284 | ₩144,695 | ₩146,935 | +0.30% | 2.9만 |
|---|
| 2026.03.06 | ₩147,431 | ₩147,525 | ₩145,781 | ₩147,525 | +0.06% | 2.4만 |
|---|
| 2026.03.05 | ₩149,443 | ₩149,443 | ₩147,901 | ₩148,544 | -0.60% | 2.3만 |
|---|
| 2026.03.04 | ₩150,060 | ₩150,530 | ₩149,322 | ₩150,221 | +0.11% | 2.4만 |
|---|
| 2026.03.03 | ₩149,644 | ₩150,610 | ₩148,062 | ₩150,047 | +0.27% | 6.7만 |
|---|
| 2026.03.02 | ₩151,053 | ₩151,603 | ₩150,288 | ₩151,321 | +0.18% | 3.3만 |
|---|
| 2026.02.27 | ₩150,677 | ₩151,214 | ₩150,181 | ₩151,214 | +0.36% | 2.5만 |
|---|
| 2026.02.26 | ₩151,147 | ₩151,710 | ₩150,892 | ₩151,160 | +0.01% | 2만 |
|---|
| 2026.02.25 | ₩150,972 | ₩151,106 | ₩150,020 | ₩151,093 | +0.08% | 3만 |
|---|
| 2026.02.24 | ₩150,624 | ₩151,026 | ₩150,302 | ₩150,905 | +0.19% | 1.7만 |
|---|
| 2026.02.23 | ₩151,361 | ₩152,367 | ₩150,610 | ₩151,147 | -0.14% | 2.2만 |
|---|
| 2026.02.20 | ₩151,214 | ₩151,750 | ₩150,463 | ₩151,750 | +0.35% | 1.8만 |
|---|
| 2026.02.19 | ₩151,469 | ₩151,656 | ₩150,811 | ₩151,402 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩151,750 | ₩151,884 | ₩151,214 | ₩151,522 | -0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩152,542 | ₩152,542 | ₩150,785 | ₩151,495 | -0.69% | 2.3만 |
|---|
| 2026.02.13 | ₩151,509 | ₩152,730 | ₩151,281 | ₩152,153 | +0.42% | 3.2만 |
|---|
| 2026.02.12 | ₩152,314 | ₩153,212 | ₩151,133 | ₩151,133 | -0.77% | 5.7만 |
|---|
| 2026.02.11 | ₩151,174 | ₩152,341 | ₩151,174 | ₩151,938 | +0.51% | 16.7만 |
|---|
| 2026.02.10 | ₩150,127 | ₩151,080 | ₩150,127 | ₩150,825 | +0.46% | 4.9만 |
|---|
| 2026.02.09 | ₩150,369 | ₩150,369 | ₩149,443 | ₩150,154 | -0.14% | 3만 |
|---|
| 2026.02.06 | ₩149,483 | ₩150,758 | ₩149,483 | ₩150,677 | +0.80% | 3.8만 |
|---|
| 2026.02.05 | ₩149,000 | ₩149,229 | ₩147,954 | ₩148,920 | -0.05% | 6.4만 |
|---|
| 2026.02.04 | ₩147,123 | ₩149,296 | ₩147,123 | ₩148,907 | +1.21% | 6.4만 |
|---|
| 2026.02.03 | ₩145,298 | ₩147,351 | ₩145,298 | ₩147,002 | +1.17% | 11.4만 |
|---|
| 2026.02.02 | ₩144,802 | ₩145,956 | ₩144,762 | ₩145,862 | +0.73% | 4.2만 |
|---|
| 2026.01.30 | ₩142,991 | ₩144,976 | ₩142,991 | ₩144,909 | +1.34% | 4.1만 |
|---|
| 2026.01.29 | ₩142,830 | ₩143,648 | ₩142,683 | ₩143,139 | +0.22% | 7.3만 |
|---|
| 2026.01.28 | ₩142,750 | ₩143,179 | ₩141,958 | ₩142,294 | -0.32% | 2.1만 |
|---|
| 2026.01.27 | ₩142,079 | ₩142,629 | ₩142,079 | ₩142,602 | +0.37% | 3.9만 |
|---|
| 2026.01.26 | ₩142,374 | ₩142,763 | ₩141,918 | ₩142,548 | +0.12% | 3.5만 |
|---|
| 2026.01.23 | ₩142,562 | ₩142,589 | ₩141,395 | ₩141,878 | -0.48% | 11.9만 |
|---|
| 2026.01.22 | ₩142,790 | ₩143,340 | ₩142,602 | ₩142,602 | -0.13% | 1.4만 |
|---|
| 2026.01.21 | ₩140,979 | ₩142,790 | ₩140,979 | ₩142,656 | +1.19% | 5.1만 |
|---|
| 2026.01.20 | ₩140,818 | ₩141,328 | ₩140,322 | ₩140,603 | -0.15% | 6.9만 |
|---|
| 2026.01.16 | ₩141,972 | ₩142,066 | ₩141,677 | ₩141,838 | -0.09% | 7.7만 |
|---|
| 2026.01.15 | ₩141,636 | ₩142,508 | ₩141,475 | ₩142,146 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩139,745 | ₩141,784 | ₩139,745 | ₩141,663 | +1.37% | 1.9만 |
|---|
| 2026.01.13 | ₩139,799 | ₩140,147 | ₩139,182 | ₩139,664 | -0.10% | 1.6만 |
|---|
| 2026.01.12 | ₩139,732 | ₩139,732 | ₩139,262 | ₩139,584 | -0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩139,785 | ₩140,161 | ₩139,544 | ₩139,758 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩137,491 | ₩139,772 | ₩137,491 | ₩139,504 | +1.46% | 1.2만 |
|---|
| 2026.01.07 | ₩138,685 | ₩138,685 | ₩137,290 | ₩137,478 | -0.87% | 2.2만 |
|---|
| 2026.01.06 | ₩138,135 | ₩138,726 | ₩138,135 | ₩138,618 | +0.35% | 2.9만 |
|---|
| 2026.01.05 | ₩137,773 | ₩138,404 | ₩137,438 | ₩138,256 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩136,579 | ₩137,961 | ₩136,163 | ₩137,371 | +0.58% | 1.9만 |
|---|
| 2025.12.31 | ₩137,371 | ₩137,371 | ₩136,539 | ₩136,579 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩137,545 | ₩137,545 | ₩137,156 | ₩137,263 | -0.20% | 3.3만 |
|---|
| 2025.12.29 | ₩137,545 | ₩137,639 | ₩137,330 | ₩137,330 | -0.16% | 1.9만 |
|---|
| 2025.12.26 | ₩137,196 | ₩137,559 | ₩136,888 | ₩137,384 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩137,585 | ₩138,216 | ₩137,585 | ₩138,216 | +0.46% | 9.4천 |
|---|
| 2025.12.23 | ₩137,773 | ₩137,854 | ₩137,491 | ₩137,491 | -0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩137,143 | ₩137,948 | ₩137,143 | ₩137,787 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩137,545 | ₩137,652 | ₩136,928 | ₩136,928 | -0.45% | 2.7만 |
|---|
| 2025.12.18 | ₩137,948 | ₩138,269 | ₩137,371 | ₩137,451 | -0.36% | 1.5만 |
|---|
| 2025.12.17 | ₩137,210 | ₩137,867 | ₩137,210 | ₩137,800 | +0.43% | 1.4만 |
|---|
| 2025.12.16 | ₩138,149 | ₩138,149 | ₩136,700 | ₩137,102 | -0.76% | 4.2만 |
|---|
| 2025.12.15 | ₩137,840 | ₩138,296 | ₩137,760 | ₩138,176 | +0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩137,827 | ₩137,827 | ₩137,183 | ₩137,465 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩136,968 | ₩137,773 | ₩136,968 | ₩137,411 | +0.32% | 3.7만 |
|---|
| 2025.12.10 | ₩135,426 | ₩136,982 | ₩135,332 | ₩136,740 | +0.97% | 2.5만 |
|---|
| 2025.12.09 | ₩135,332 | ₩135,976 | ₩134,983 | ₩134,983 | -0.26% | 1.5만 |
|---|
| 2025.12.08 | ₩135,707 | ₩135,707 | ₩134,956 | ₩134,983 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩136,204 | ₩136,445 | ₩135,748 | ₩135,748 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩136,660 | ₩136,767 | ₩136,043 | ₩136,311 | -0.26% | 2.2만 |
|---|
| 2025.12.03 | ₩136,217 | ₩136,982 | ₩136,217 | ₩136,740 | +0.38% | 1.3만 |
|---|
| 2025.12.02 | ₩136,633 | ₩136,633 | ₩135,399 | ₩135,707 | -0.68% | 5.9만 |
|---|
| 2025.12.01 | ₩136,874 | ₩137,411 | ₩136,499 | ₩136,539 | -0.25% | 2.6만 |
|---|
| 2025.11.28 | ₩136,834 | ₩137,223 | ₩136,834 | ₩137,223 | +0.28% | 1.3만 |
|---|
| 2025.11.26 | ₩136,365 | ₩137,317 | ₩136,365 | ₩136,821 | +0.33% | 2.4만 |
|---|
| 2025.11.25 | ₩134,768 | ₩136,539 | ₩134,768 | ₩136,298 | +1.13% | 2.1만 |
|---|
| 2025.11.24 | ₩135,171 | ₩135,171 | ₩134,366 | ₩134,594 | -0.43% | 1.4만 |
|---|
| 2025.11.21 | ₩133,843 | ₩135,949 | ₩133,709 | ₩135,211 | +1.02% | 3.3만 |
|---|
| 2025.11.20 | ₩134,379 | ₩134,688 | ₩133,105 | ₩133,293 | -0.81% | 1.9만 |
|---|
| 2025.11.19 | ₩134,138 | ₩134,312 | ₩133,306 | ₩133,870 | -0.20% | 2만 |
|---|
| 2025.11.18 | ₩134,017 | ₩134,970 | ₩133,776 | ₩134,675 | +0.49% | 2.4만 |
|---|
| 2025.11.17 | ₩135,184 | ₩135,305 | ₩133,669 | ₩133,870 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩134,862 | ₩135,426 | ₩134,138 | ₩135,117 | +0.19% | 1.8만 |
|---|
| 2025.11.13 | ₩135,426 | ₩136,217 | ₩135,050 | ₩135,050 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩135,050 | ₩135,801 | ₩135,050 | ₩135,412 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩133,561 | ₩135,131 | ₩133,561 | ₩135,037 | +1.10% | 3.3만 |
|---|
| 2025.11.10 | ₩132,998 | ₩133,360 | ₩132,260 | ₩133,226 | +0.17% | 2.7만 |
|---|
| 2025.11.07 | ₩131,925 | ₩132,864 | ₩131,925 | ₩132,864 | +0.71% | 2.7만 |
|---|
| 2025.11.06 | ₩131,482 | ₩132,045 | ₩131,469 | ₩131,737 | +0.19% | 1.5만 |
|---|
| 2025.11.05 | ₩130,999 | ₩132,059 | ₩130,999 | ₩131,670 | +0.51% | 1.8만 |
|---|
| 2025.11.04 | ₩130,610 | ₩131,147 | ₩130,476 | ₩131,013 | +0.31% | 3만 |
|---|
| 2025.11.03 | ₩131,415 | ₩131,415 | ₩130,315 | ₩130,946 | -0.36% | 5.1만 |
|---|
| 2025.10.31 | ₩131,335 | ₩131,925 | ₩131,026 | ₩131,777 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩132,032 | ₩132,810 | ₩131,817 | ₩131,978 | -0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩133,454 | ₩133,695 | ₩132,032 | ₩132,488 | -0.72% | 3만 |
|---|
| 2025.10.28 | ₩134,795 | ₩134,795 | ₩133,789 | ₩133,870 | -0.69% | 2.3만 |
|---|
| 2025.10.27 | ₩135,318 | ₩135,385 | ₩135,010 | ₩135,359 | +0.03% | 5만 |
|---|
| 2025.10.24 | ₩135,305 | ₩135,560 | ₩135,157 | ₩135,359 | +0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩135,238 | ₩135,238 | ₩134,433 | ₩134,755 | -0.36% | 1.2만 |
|---|
| 2025.10.22 | ₩134,634 | ₩135,734 | ₩134,634 | ₩135,117 | +0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩135,305 | ₩135,305 | ₩134,245 | ₩134,862 | -0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩134,755 | ₩135,318 | ₩134,728 | ₩135,318 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩133,534 | ₩134,393 | ₩133,534 | ₩134,353 | +0.61% | 1.8만 |
|---|
| 2025.10.16 | ₩135,077 | ₩135,077 | ₩132,877 | ₩133,011 | -1.53% | 1.5만 |
|---|
| 2025.10.15 | ₩135,077 | ₩135,654 | ₩134,058 | ₩134,742 | -0.25% | 1.8만 |
|---|
| 2025.10.14 | ₩133,119 | ₩134,996 | ₩133,119 | ₩134,889 | +1.33% | 1.8만 |
|---|
| 2025.10.13 | ₩133,239 | ₩133,843 | ₩132,944 | ₩133,695 | +0.34% | 2.9만 |
|---|
| 2025.10.10 | ₩134,742 | ₩135,050 | ₩133,065 | ₩133,065 | -1.24% | 2.4만 |
|---|