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 | ₩151,688 | ₩151,890 | ₩151,380 | ₩151,487 | -0.13% | 2.8만 |
| 2026.10.08 | ₩150,428 | ₩152,533 | ₩150,428 | ₩152,493 | +1.37% | 3.5만 |
| 2026.10.07 | ₩151,259 | ₩151,259 | ₩150,589 | ₩150,709 | -0.36% | 1.6만 |
| 2026.10.06 | ₩150,911 | ₩151,568 | ₩150,763 | ₩151,340 | +0.28% | 2.2만 |
| 2026.10.05 | ₩150,629 | ₩150,844 | ₩149,342 | ₩150,616 | -0.01% | 2.9만 |
| 2026.10.02 | ₩150,656 | ₩151,313 | ₩150,602 | ₩150,978 | +0.21% | 1.8만 |
| 2026.10.01 | ₩150,200 | ₩150,267 | ₩149,127 | ₩150,240 | +0.03% | 3.3만 |
| 2026.09.30 | ₩151,769 | ₩151,809 | ₩150,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,160 |
| -1.06% |
| 4.3만 |
| 2026.09.29 | ₩151,796 | ₩152,131 | ₩150,911 | ₩151,460 | -0.22% | 3.6만 |
|---|
| 2026.09.28 | ₩152,587 | ₩152,681 | ₩151,849 | ₩152,024 | -0.37% | 3.2만 |
|---|
| 2026.09.25 | ₩152,051 | ₩152,962 | ₩151,715 | ₩152,882 | +0.55% | 2.2만 |
|---|
| 2026.09.24 | ₩153,512 | ₩153,512 | ₩152,587 | ₩152,627 | -0.58% | 1.8만 |
|---|
| 2026.09.23 | ₩153,861 | ₩153,955 | ₩152,949 | ₩153,016 | -0.55% | 2만 |
|---|
| 2026.09.22 | ₩154,625 | ₩154,625 | ₩153,901 | ₩153,901 | -0.47% | 3만 |
|---|
| 2026.09.21 | ₩154,706 | ₩154,853 | ₩154,183 | ₩154,277 | -0.28% | 12.6만 |
|---|
| 2026.09.18 | ₩155,001 | ₩155,001 | ₩154,169 | ₩154,572 | -0.28% | 3.4만 |
|---|
| 2026.09.17 | ₩156,248 | ₩156,248 | ₩155,202 | ₩155,443 | -0.51% | 2.3만 |
|---|
| 2026.09.16 | ₩157,696 | ₩157,696 | ₩154,357 | ₩155,296 | -1.52% | 17.3만 |
|---|
| 2026.09.15 | ₩157,509 | ₩157,831 | ₩157,240 | ₩157,535 | +0.02% | 1.6만 |
|---|
| 2026.09.14 | ₩157,951 | ₩158,528 | ₩157,549 | ₩157,737 | -0.14% | 1.7만 |
|---|
| 2026.09.11 | ₩157,375 | ₩157,804 | ₩156,986 | ₩157,375 | 0.00% | 3.8만 |
|---|
| 2026.09.10 | ₩156,919 | ₩156,919 | ₩156,208 | ₩156,449 | -0.30% | 1.9만 |
|---|
| 2026.09.09 | ₩157,549 | ₩157,549 | ₩156,114 | ₩156,463 | -0.69% | 2.7만 |
|---|
| 2026.09.08 | ₩158,394 | ₩158,461 | ₩157,455 | ₩157,643 | -0.47% | 5.3만 |
|---|
| 2026.09.04 | ₩158,689 | ₩159,507 | ₩158,689 | ₩158,890 | +0.13% | 2.1만 |
|---|
| 2026.09.03 | ₩159,775 | ₩159,936 | ₩159,158 | ₩159,641 | -0.08% | 2.6만 |
|---|
| 2026.09.02 | ₩158,126 | ₩159,695 | ₩158,112 | ₩159,319 | +0.75% | 3.4만 |
|---|
| 2026.09.01 | ₩158,649 | ₩158,970 | ₩157,643 | ₩157,965 | -0.43% | 3.1만 |
|---|
| 2026.08.31 | ₩158,501 | ₩158,501 | ₩157,790 | ₩158,085 | -0.26% | 3.1만 |
|---|
| 2026.08.28 | ₩158,970 | ₩159,292 | ₩158,179 | ₩158,528 | -0.28% | 3.8만 |
|---|
| 2026.08.27 | ₩158,742 | ₩159,185 | ₩158,367 | ₩158,675 | -0.04% | 3.5만 |
|---|
| 2026.08.26 | ₩159,748 | ₩160,405 | ₩159,453 | ₩159,949 | +0.13% | 3.7만 |
|---|
| 2026.08.25 | ₩160,043 | ₩160,513 | ₩159,440 | ₩160,365 | +0.20% | 2.9만 |
|---|
| 2026.08.24 | ₩160,070 | ₩160,700 | ₩160,030 | ₩160,352 | +0.18% | 3.2만 |
|---|
| 2026.08.21 | ₩159,936 | ₩160,607 | ₩159,842 | ₩159,976 | +0.03% | 2.2만 |
|---|
| 2026.08.20 | ₩160,472 | ₩160,687 | ₩159,453 | ₩159,453 | -0.64% | 2.9만 |
|---|
| 2026.08.19 | ₩160,566 | ₩161,881 | ₩160,566 | ₩160,700 | +0.08% | 2.7만 |
|---|
| 2026.08.18 | ₩159,426 | ₩159,815 | ₩159,292 | ₩159,386 | -0.03% | 2.6만 |
|---|
| 2026.08.17 | ₩159,145 | ₩159,467 | ₩158,635 | ₩158,675 | -0.29% | 2.2만 |
|---|
| 2026.08.14 | ₩159,158 | ₩159,829 | ₩159,158 | ₩159,708 | +0.35% | 1.5만 |
|---|
| 2026.08.13 | ₩158,421 | ₩159,306 | ₩158,421 | ₩159,306 | +0.56% | 2.1만 |
|---|
| 2026.08.12 | ₩157,831 | ₩158,018 | ₩157,240 | ₩157,857 | +0.02% | 2.1만 |
|---|
| 2026.08.11 | ₩157,012 | ₩157,938 | ₩157,012 | ₩157,683 | +0.43% | 2.6만 |
|---|
| 2026.08.10 | ₩157,106 | ₩157,106 | ₩156,476 | ₩156,919 | -0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩156,329 | ₩157,455 | ₩155,779 | ₩157,281 | +0.61% | 2.9만 |
|---|
| 2026.08.06 | ₩157,991 | ₩157,991 | ₩156,409 | ₩156,449 | -0.98% | 4.5만 |
|---|
| 2026.08.05 | ₩157,911 | ₩157,911 | ₩156,315 | ₩156,865 | -0.66% | 6.2만 |
|---|
| 2026.08.04 | ₩156,503 | ₩158,112 | ₩155,832 | ₩158,112 | +1.03% | 3.6만 |
|---|
| 2026.08.03 | ₩156,865 | ₩157,804 | ₩156,288 | ₩156,905 | +0.03% | 3만 |
|---|
| 2026.07.31 | ₩156,409 | ₩156,650 | ₩155,537 | ₩156,355 | -0.03% | 5.1만 |
|---|
| 2026.07.30 | ₩157,562 | ₩157,683 | ₩155,765 | ₩156,932 | -0.40% | 2.9만 |
|---|
| 2026.07.29 | ₩160,499 | ₩160,499 | ₩158,635 | ₩158,836 | -1.04% | 5.2만 |
|---|
| 2026.07.28 | ₩158,917 | ₩160,875 | ₩158,917 | ₩159,923 | +0.63% | 4.6만 |
|---|
| 2026.07.27 | ₩157,790 | ₩158,810 | ₩157,656 | ₩158,139 | +0.22% | 4.7만 |
|---|
| 2026.07.24 | ₩156,060 | ₩157,831 | ₩155,966 | ₩157,643 | +1.01% | 2.1만 |
|---|
| 2026.07.23 | ₩155,712 | ₩156,221 | ₩155,470 | ₩155,926 | +0.14% | 5.3만 |
|---|
| 2026.07.22 | ₩156,731 | ₩157,173 | ₩156,302 | ₩156,583 | -0.09% | 12.1만 |
|---|
| 2026.07.21 | ₩155,269 | ₩155,926 | ₩154,920 | ₩155,926 | +0.42% | 1.6만 |
|---|
| 2026.07.20 | ₩156,194 | ₩156,194 | ₩155,148 | ₩155,256 | -0.60% | 1.7만 |
|---|
| 2026.07.17 | ₩157,281 | ₩158,702 | ₩155,832 | ₩156,101 | -0.75% | 2.1만 |
|---|
| 2026.07.16 | ₩155,242 | ₩156,865 | ₩155,242 | ₩156,865 | +1.05% | 2만 |
|---|
| 2026.07.15 | ₩153,325 | ₩154,558 | ₩153,325 | ₩153,700 | +0.24% | 2만 |
|---|
| 2026.07.14 | ₩154,438 | ₩154,438 | ₩152,882 | ₩152,882 | -1.01% | 1.3만 |
|---|
| 2026.07.13 | ₩154,666 | ₩154,987 | ₩154,330 | ₩154,478 | -0.12% | 2.1만 |
|---|
| 2026.07.10 | ₩153,780 | ₩154,183 | ₩153,485 | ₩154,035 | +0.17% | 1.3만 |
|---|
| 2026.07.09 | ₩153,338 | ₩153,941 | ₩153,083 | ₩153,271 | -0.04% | 1.6만 |
|---|
| 2026.07.08 | ₩154,961 | ₩154,961 | ₩153,459 | ₩153,459 | -0.97% | 2.1만 |
|---|
| 2026.07.07 | ₩155,215 | ₩156,020 | ₩155,028 | ₩155,081 | -0.09% | 2.4만 |
|---|
| 2026.07.06 | ₩154,491 | ₩154,491 | ₩153,485 | ₩154,250 | -0.16% | 1.6만 |
|---|
| 2026.07.02 | ₩153,660 | ₩154,317 | ₩153,284 | ₩154,317 | +0.43% | 1.2만 |
|---|
| 2026.07.01 | ₩152,439 | ₩153,526 | ₩152,439 | ₩152,721 | +0.18% | 1.7만 |
|---|
| 2026.06.30 | ₩153,177 | ₩153,177 | ₩152,332 | ₩152,453 | -0.47% | 1.9만 |
|---|
| 2026.06.29 | ₩153,821 | ₩153,821 | ₩152,775 | ₩153,432 | -0.25% | 2만 |
|---|
| 2026.06.26 | ₩152,721 | ₩153,901 | ₩152,721 | ₩153,499 | +0.51% | 2.4만 |
|---|
| 2026.06.25 | ₩151,568 | ₩153,432 | ₩151,568 | ₩152,708 | +0.75% | 2만 |
|---|
| 2026.06.24 | ₩151,823 | ₩152,024 | ₩151,072 | ₩151,635 | -0.12% | 1.8만 |
|---|
| 2026.06.23 | ₩150,629 | ₩151,916 | ₩150,240 | ₩151,796 | +0.77% | 1.6만 |
|---|
| 2026.06.22 | ₩150,012 | ₩151,300 | ₩150,012 | ₩150,575 | +0.38% | 1.7만 |
|---|
| 2026.06.18 | ₩150,401 | ₩150,401 | ₩149,409 | ₩149,757 | -0.43% | 1.7만 |
|---|
| 2026.06.17 | ₩151,930 | ₩151,930 | ₩149,328 | ₩149,865 | -1.36% | 1.9만 |
|---|
| 2026.06.16 | ₩152,480 | ₩153,003 | ₩151,890 | ₩152,211 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩153,553 | ₩153,553 | ₩152,037 | ₩152,091 | -0.95% | 3.1만 |
|---|
| 2026.06.12 | ₩152,520 | ₩153,968 | ₩152,520 | ₩153,620 | +0.72% | 1.5만 |
|---|
| 2026.06.11 | ₩151,890 | ₩152,815 | ₩151,527 | ₩152,064 | +0.11% | 2만 |
|---|
| 2026.06.10 | ₩151,139 | ₩152,037 | ₩150,991 | ₩151,219 | +0.05% | 3.1만 |
|---|
| 2026.06.09 | ₩149,932 | ₩150,736 | ₩149,798 | ₩150,736 | +0.54% | 1.6만 |
|---|
| 2026.06.08 | ₩150,186 | ₩150,468 | ₩149,207 | ₩149,382 | -0.54% | 2만 |
|---|
| 2026.06.05 | ₩149,744 | ₩150,736 | ₩149,744 | ₩150,026 | +0.19% | 2.6만 |
|---|
| 2026.06.04 | ₩149,368 | ₩150,267 | ₩149,167 | ₩149,757 | +0.26% | 2.1만 |
|---|
| 2026.06.03 | ₩148,644 | ₩149,181 | ₩147,987 | ₩148,121 | -0.35% | 1.7만 |
|---|
| 2026.06.02 | ₩147,866 | ₩149,409 | ₩147,866 | ₩149,127 | +0.85% | 1.8만 |
|---|
| 2026.06.01 | ₩149,073 | ₩149,073 | ₩147,826 | ₩148,014 | -0.71% | 1.7만 |
|---|
| 2026.05.29 | ₩150,870 | ₩150,870 | ₩149,824 | ₩150,079 | -0.52% | 2.4만 |
|---|
| 2026.05.28 | ₩151,541 | ₩151,662 | ₩150,911 | ₩151,045 | -0.33% | 2만 |
|---|
| 2026.05.27 | ₩151,353 | ₩152,332 | ₩151,313 | ₩151,393 | +0.03% | 2.3만 |
|---|
| 2026.05.26 | ₩152,265 | ₩152,547 | ₩151,139 | ₩151,246 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩151,635 | ₩152,734 | ₩151,635 | ₩152,439 | +0.53% | 2.4만 |
|---|
| 2026.05.21 | ₩149,958 | ₩151,179 | ₩149,932 | ₩151,179 | +0.81% | 1.7만 |
|---|
| 2026.05.20 | ₩150,200 | ₩150,629 | ₩149,730 | ₩150,414 | +0.14% | 2.2만 |
|---|
| 2026.05.19 | ₩149,502 | ₩150,589 | ₩148,725 | ₩150,093 | +0.39% | 2.6만 |
|---|
| 2026.05.18 | ₩148,711 | ₩149,811 | ₩148,711 | ₩149,663 | +0.64% | 2.1만 |
|---|
| 2026.05.15 | ₩149,717 | ₩149,717 | ₩148,215 | ₩148,296 | -0.95% | 2.1만 |
|---|
| 2026.05.14 | ₩149,154 | ₩150,052 | ₩149,154 | ₩149,529 | +0.25% | 1.7만 |
|---|
| 2026.05.13 | ₩148,456 | ₩149,033 | ₩148,148 | ₩148,698 | +0.16% | 2.6만 |
|---|
| 2026.05.12 | ₩148,202 | ₩149,207 | ₩147,062 | ₩148,738 | +0.36% | 2.6만 |
|---|
| 2026.05.11 | ₩148,255 | ₩148,604 | ₩147,545 | ₩147,773 | -0.33% | 3만 |
|---|
| 2026.05.08 | ₩148,644 | ₩148,644 | ₩147,719 | ₩147,746 | -0.60% | 3.3만 |
|---|
| 2026.05.07 | ₩148,979 | ₩148,979 | ₩147,799 | ₩148,188 | -0.53% | 3.1만 |
|---|
| 2026.05.06 | ₩149,529 | ₩149,945 | ₩149,073 | ₩149,288 | -0.16% | 9.6만 |
|---|
| 2026.05.05 | ₩149,060 | ₩149,958 | ₩148,537 | ₩149,368 | +0.21% | 2만 |
|---|
| 2026.05.04 | ₩148,966 | ₩149,851 | ₩148,376 | ₩148,711 | -0.17% | 3.2만 |
|---|
| 2026.05.01 | ₩150,414 | ₩150,616 | ₩149,717 | ₩149,717 | -0.46% | 2.8만 |
|---|
| 2026.04.30 | ₩147,786 | ₩150,361 | ₩147,786 | ₩150,106 | +1.57% | 2.8만 |
|---|
| 2026.04.29 | ₩147,491 | ₩148,027 | ₩147,022 | ₩147,357 | -0.09% | 2.4만 |
|---|
| 2026.04.28 | ₩147,987 | ₩148,228 | ₩147,451 | ₩147,719 | -0.18% | 2.8만 |
|---|
| 2026.04.27 | ₩147,263 | ₩148,228 | ₩146,726 | ₩146,794 | -0.32% | 3.8만 |
|---|
| 2026.04.24 | ₩149,114 | ₩149,114 | ₩147,464 | ₩147,679 | -0.96% | 2.7만 |
|---|
| 2026.04.23 | ₩148,014 | ₩149,516 | ₩148,014 | ₩149,489 | +1.00% | 2.9만 |
|---|
| 2026.04.22 | ₩147,665 | ₩148,041 | ₩146,995 | ₩147,142 | -0.35% | 2만 |
|---|
| 2026.04.21 | ₩148,684 | ₩148,684 | ₩147,115 | ₩147,236 | -0.97% | 2.7만 |
|---|
| 2026.04.20 | ₩148,416 | ₩149,194 | ₩148,389 | ₩148,430 | +0.01% | 2.3만 |
|---|
| 2026.04.17 | ₩147,115 | ₩148,953 | ₩147,115 | ₩148,497 | +0.94% | 3.7만 |
|---|
| 2026.04.16 | ₩146,512 | ₩147,343 | ₩146,512 | ₩147,317 | +0.55% | 2.5만 |
|---|
| 2026.04.15 | ₩147,182 | ₩147,182 | ₩146,056 | ₩146,539 | -0.44% | 2.1만 |
|---|
| 2026.04.14 | ₩146,566 | ₩147,451 | ₩145,801 | ₩147,102 | +0.37% | 3.4만 |
|---|
| 2026.04.13 | ₩146,686 | ₩147,022 | ₩145,761 | ₩147,022 | +0.23% | 2.3만 |
|---|
| 2026.04.10 | ₩148,510 | ₩148,510 | ₩146,753 | ₩146,954 | -1.05% | 3만 |
|---|
| 2026.04.09 | ₩146,995 | ₩148,577 | ₩146,995 | ₩148,309 | +0.89% | 2.7만 |
|---|
| 2026.04.08 | ₩146,203 | ₩147,638 | ₩145,908 | ₩147,638 | +0.98% | 2.7만 |
|---|
| 2026.04.07 | ₩146,150 | ₩146,150 | ₩145,452 | ₩145,774 | -0.26% | 4.7만 |
|---|
| 2026.04.06 | ₩145,667 | ₩146,257 | ₩145,667 | ₩146,257 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩145,144 | ₩145,949 | ₩145,050 | ₩145,761 | +0.43% | 3.6만 |
|---|
| 2026.04.01 | ₩146,029 | ₩146,203 | ₩145,050 | ₩145,680 | -0.24% | 10.3만 |
|---|
| 2026.03.31 | ₩146,163 | ₩146,941 | ₩145,385 | ₩146,472 | +0.21% | 2.8만 |
|---|
| 2026.03.30 | ₩145,627 | ₩146,002 | ₩144,728 | ₩145,157 | -0.32% | 5.4만 |
|---|
| 2026.03.27 | ₩144,822 | ₩145,560 | ₩144,192 | ₩144,366 | -0.31% | 6만 |
|---|
| 2026.03.26 | ₩144,380 | ₩145,466 | ₩144,353 | ₩144,742 | +0.25% | 5.6만 |
|---|
| 2026.03.25 | ₩145,131 | ₩145,439 | ₩144,621 | ₩145,037 | -0.06% | 1.9만 |
|---|
| 2026.03.24 | ₩142,891 | ₩145,613 | ₩142,891 | ₩144,541 | +1.15% | 3.2만 |
|---|
| 2026.03.23 | ₩143,830 | ₩144,715 | ₩143,186 | ₩143,548 | -0.20% | 4.3만 |
|---|
| 2026.03.20 | ₩143,535 | ₩143,790 | ₩142,086 | ₩142,341 | -0.83% | 9만 |
|---|
| 2026.03.19 | ₩143,481 | ₩144,219 | ₩142,945 | ₩143,494 | +0.01% | 3.2만 |
|---|
| 2026.03.18 | ₩145,721 | ₩145,721 | ₩143,790 | ₩143,816 | -1.31% | 2.5만 |
|---|
| 2026.03.17 | ₩146,847 | ₩147,504 | ₩146,297 | ₩146,351 | -0.34% | 2.5만 |
|---|
| 2026.03.16 | ₩146,405 | ₩146,726 | ₩145,895 | ₩146,069 | -0.23% | 2.5만 |
|---|
| 2026.03.13 | ₩145,801 | ₩146,592 | ₩145,345 | ₩145,345 | -0.31% | 2.5만 |
|---|
| 2026.03.12 | ₩144,634 | ₩145,801 | ₩144,366 | ₩145,064 | +0.30% | 3만 |
|---|
| 2026.03.11 | ₩145,975 | ₩145,975 | ₩144,876 | ₩145,627 | -0.24% | 2.8만 |
|---|
| 2026.03.10 | ₩146,539 | ₩147,437 | ₩145,734 | ₩146,163 | -0.26% | 3.5만 |
|---|
| 2026.03.09 | ₩146,458 | ₩147,249 | ₩144,661 | ₩146,901 | +0.30% | 2.9만 |
|---|
| 2026.03.06 | ₩147,397 | ₩147,491 | ₩145,747 | ₩147,491 | +0.06% | 2.4만 |
|---|
| 2026.03.05 | ₩149,409 | ₩149,409 | ₩147,866 | ₩148,510 | -0.60% | 2.3만 |
|---|
| 2026.03.04 | ₩150,026 | ₩150,495 | ₩149,288 | ₩150,186 | +0.11% | 2.4만 |
|---|
| 2026.03.03 | ₩149,610 | ₩150,575 | ₩148,027 | ₩150,012 | +0.27% | 6.7만 |
|---|
| 2026.03.02 | ₩151,018 | ₩151,568 | ₩150,253 | ₩151,286 | +0.18% | 3.3만 |
|---|
| 2026.02.27 | ₩150,642 | ₩151,179 | ₩150,146 | ₩151,179 | +0.36% | 2.5만 |
|---|
| 2026.02.26 | ₩151,112 | ₩151,675 | ₩150,857 | ₩151,125 | +0.01% | 2만 |
|---|
| 2026.02.25 | ₩150,937 | ₩151,072 | ₩149,985 | ₩151,058 | +0.08% | 3만 |
|---|
| 2026.02.24 | ₩150,589 | ₩150,991 | ₩150,267 | ₩150,870 | +0.19% | 1.7만 |
|---|
| 2026.02.23 | ₩151,326 | ₩152,332 | ₩150,575 | ₩151,112 | -0.14% | 2.2만 |
|---|
| 2026.02.20 | ₩151,179 | ₩151,715 | ₩150,428 | ₩151,715 | +0.35% | 1.8만 |
|---|
| 2026.02.19 | ₩151,434 | ₩151,621 | ₩150,777 | ₩151,367 | -0.04% | 2.8만 |
|---|
| 2026.02.18 | ₩151,715 | ₩151,849 | ₩151,179 | ₩151,487 | -0.15% | 2.3만 |
|---|
| 2026.02.17 | ₩152,506 | ₩152,506 | ₩150,750 | ₩151,460 | -0.69% | 2.3만 |
|---|
| 2026.02.13 | ₩151,474 | ₩152,694 | ₩151,246 | ₩152,118 | +0.42% | 3.2만 |
|---|
| 2026.02.12 | ₩152,279 | ₩153,177 | ₩151,098 | ₩151,098 | -0.77% | 5.7만 |
|---|
| 2026.02.11 | ₩151,139 | ₩152,305 | ₩151,139 | ₩151,903 | +0.51% | 16.7만 |
|---|
| 2026.02.10 | ₩150,093 | ₩151,045 | ₩150,093 | ₩150,790 | +0.46% | 4.9만 |
|---|
| 2026.02.09 | ₩150,334 | ₩150,334 | ₩149,409 | ₩150,119 | -0.14% | 3만 |
|---|
| 2026.02.06 | ₩149,449 | ₩150,723 | ₩149,449 | ₩150,642 | +0.80% | 3.8만 |
|---|
| 2026.02.05 | ₩148,966 | ₩149,194 | ₩147,920 | ₩148,886 | -0.05% | 6.4만 |
|---|
| 2026.02.04 | ₩147,089 | ₩149,261 | ₩147,089 | ₩148,872 | +1.21% | 6.4만 |
|---|
| 2026.02.03 | ₩145,265 | ₩147,317 | ₩145,265 | ₩146,968 | +1.17% | 11.4만 |
|---|
| 2026.02.02 | ₩144,769 | ₩145,922 | ₩144,728 | ₩145,828 | +0.73% | 4.2만 |
|---|
| 2026.01.30 | ₩142,958 | ₩144,943 | ₩142,958 | ₩144,876 | +1.34% | 4.1만 |
|---|
| 2026.01.29 | ₩142,797 | ₩143,615 | ₩142,650 | ₩143,106 | +0.22% | 7.3만 |
|---|
| 2026.01.28 | ₩142,717 | ₩143,146 | ₩141,925 | ₩142,261 | -0.32% | 2.1만 |
|---|
| 2026.01.27 | ₩142,046 | ₩142,596 | ₩142,046 | ₩142,569 | +0.37% | 3.9만 |
|---|
| 2026.01.26 | ₩142,341 | ₩142,730 | ₩141,885 | ₩142,516 | +0.12% | 3.5만 |
|---|
| 2026.01.23 | ₩142,529 | ₩142,556 | ₩141,362 | ₩141,845 | -0.48% | 11.9만 |
|---|
| 2026.01.22 | ₩142,757 | ₩143,307 | ₩142,569 | ₩142,569 | -0.13% | 1.4만 |
|---|
| 2026.01.21 | ₩140,946 | ₩142,757 | ₩140,946 | ₩142,623 | +1.19% | 5.1만 |
|---|
| 2026.01.20 | ₩140,786 | ₩141,295 | ₩140,289 | ₩140,571 | -0.15% | 6.9만 |
|---|
| 2026.01.16 | ₩141,939 | ₩142,033 | ₩141,644 | ₩141,805 | -0.09% | 7.7만 |
|---|
| 2026.01.15 | ₩141,604 | ₩142,475 | ₩141,443 | ₩142,113 | +0.36% | 2.2만 |
|---|
| 2026.01.14 | ₩139,713 | ₩141,751 | ₩139,713 | ₩141,630 | +1.37% | 1.9만 |
|---|
| 2026.01.13 | ₩139,766 | ₩140,115 | ₩139,149 | ₩139,632 | -0.10% | 1.6만 |
|---|
| 2026.01.12 | ₩139,699 | ₩139,699 | ₩139,230 | ₩139,552 | -0.11% | 1.8만 |
|---|
| 2026.01.09 | ₩139,753 | ₩140,128 | ₩139,512 | ₩139,726 | -0.02% | 1.3만 |
|---|
| 2026.01.08 | ₩137,460 | ₩139,739 | ₩137,460 | ₩139,471 | +1.46% | 1.2만 |
|---|
| 2026.01.07 | ₩138,653 | ₩138,653 | ₩137,259 | ₩137,446 | -0.87% | 2.2만 |
|---|
| 2026.01.06 | ₩138,103 | ₩138,693 | ₩138,103 | ₩138,586 | +0.35% | 2.9만 |
|---|
| 2026.01.05 | ₩137,741 | ₩138,372 | ₩137,406 | ₩138,224 | +0.35% | 1.8만 |
|---|
| 2026.01.02 | ₩136,548 | ₩137,929 | ₩136,132 | ₩137,339 | +0.58% | 1.9만 |
|---|
| 2025.12.31 | ₩137,339 | ₩137,339 | ₩136,508 | ₩136,548 | -0.58% | 1.2만 |
|---|
| 2025.12.30 | ₩137,513 | ₩137,513 | ₩137,124 | ₩137,232 | -0.20% | 3.3만 |
|---|
| 2025.12.29 | ₩137,513 | ₩137,607 | ₩137,299 | ₩137,299 | -0.16% | 1.9만 |
|---|
| 2025.12.26 | ₩137,165 | ₩137,527 | ₩136,856 | ₩137,352 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩137,554 | ₩138,184 | ₩137,554 | ₩138,184 | +0.46% | 9.4천 |
|---|
| 2025.12.23 | ₩137,741 | ₩137,822 | ₩137,460 | ₩137,460 | -0.20% | 1.9만 |
|---|
| 2025.12.22 | ₩137,111 | ₩137,916 | ₩137,111 | ₩137,755 | +0.47% | 1.7만 |
|---|
| 2025.12.19 | ₩137,513 | ₩137,621 | ₩136,896 | ₩136,896 | -0.45% | 2.7만 |
|---|
| 2025.12.18 | ₩137,916 | ₩138,237 | ₩137,339 | ₩137,419 | -0.36% | 1.5만 |
|---|
| 2025.12.17 | ₩137,178 | ₩137,835 | ₩137,178 | ₩137,768 | +0.43% | 1.4만 |
|---|
| 2025.12.16 | ₩138,117 | ₩138,117 | ₩136,668 | ₩137,071 | -0.76% | 4.2만 |
|---|
| 2025.12.15 | ₩137,808 | ₩138,264 | ₩137,728 | ₩138,144 | +0.24% | 1.9만 |
|---|
| 2025.12.12 | ₩137,795 | ₩137,795 | ₩137,151 | ₩137,433 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩136,937 | ₩137,741 | ₩136,937 | ₩137,379 | +0.32% | 3.7만 |
|---|
| 2025.12.10 | ₩135,394 | ₩136,950 | ₩135,301 | ₩136,709 | +0.97% | 2.5만 |
|---|
| 2025.12.09 | ₩135,301 | ₩135,944 | ₩134,952 | ₩134,952 | -0.26% | 1.5만 |
|---|
| 2025.12.08 | ₩135,676 | ₩135,676 | ₩134,925 | ₩134,952 | -0.53% | 1.8만 |
|---|
| 2025.12.05 | ₩136,172 | ₩136,414 | ₩135,716 | ₩135,716 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩136,628 | ₩136,735 | ₩136,011 | ₩136,280 | -0.26% | 2.2만 |
|---|
| 2025.12.03 | ₩136,186 | ₩136,950 | ₩136,186 | ₩136,709 | +0.38% | 1.3만 |
|---|
| 2025.12.02 | ₩136,601 | ₩136,601 | ₩135,368 | ₩135,676 | -0.68% | 5.9만 |
|---|
| 2025.12.01 | ₩136,843 | ₩137,379 | ₩136,467 | ₩136,508 | -0.25% | 2.6만 |
|---|
| 2025.11.28 | ₩136,803 | ₩137,191 | ₩136,803 | ₩137,191 | +0.28% | 1.3만 |
|---|
| 2025.11.26 | ₩136,333 | ₩137,285 | ₩136,333 | ₩136,789 | +0.33% | 2.4만 |
|---|
| 2025.11.25 | ₩134,737 | ₩136,508 | ₩134,737 | ₩136,266 | +1.13% | 2.1만 |
|---|
| 2025.11.24 | ₩135,140 | ₩135,140 | ₩134,335 | ₩134,563 | -0.43% | 1.4만 |
|---|
| 2025.11.21 | ₩133,812 | ₩135,917 | ₩133,678 | ₩135,180 | +1.02% | 3.3만 |
|---|
| 2025.11.20 | ₩134,348 | ₩134,657 | ₩133,074 | ₩133,262 | -0.81% | 1.9만 |
|---|
| 2025.11.19 | ₩134,107 | ₩134,281 | ₩133,276 | ₩133,839 | -0.20% | 2만 |
|---|
| 2025.11.18 | ₩133,986 | ₩134,938 | ₩133,745 | ₩134,643 | +0.49% | 2.4만 |
|---|
| 2025.11.17 | ₩135,153 | ₩135,274 | ₩133,638 | ₩133,839 | -0.97% | 1.6만 |
|---|
| 2025.11.14 | ₩134,831 | ₩135,394 | ₩134,107 | ₩135,086 | +0.19% | 1.8만 |
|---|
| 2025.11.13 | ₩135,394 | ₩136,186 | ₩135,019 | ₩135,019 | -0.28% | 1.6만 |
|---|
| 2025.11.12 | ₩135,019 | ₩135,770 | ₩135,019 | ₩135,381 | +0.27% | 2.2만 |
|---|
| 2025.11.11 | ₩133,530 | ₩135,099 | ₩133,530 | ₩135,006 | +1.10% | 3.3만 |
|---|
| 2025.11.10 | ₩132,967 | ₩133,329 | ₩132,229 | ₩133,195 | +0.17% | 2.7만 |
|---|
| 2025.11.07 | ₩131,894 | ₩132,833 | ₩131,894 | ₩132,833 | +0.71% | 2.7만 |
|---|
| 2025.11.06 | ₩131,452 | ₩132,015 | ₩131,438 | ₩131,706 | +0.19% | 1.5만 |
|---|
| 2025.11.05 | ₩130,969 | ₩132,028 | ₩130,969 | ₩131,639 | +0.51% | 1.8만 |
|---|
| 2025.11.04 | ₩130,580 | ₩131,116 | ₩130,446 | ₩130,982 | +0.31% | 3만 |
|---|
| 2025.11.03 | ₩131,385 | ₩131,385 | ₩130,285 | ₩130,915 | -0.36% | 5.1만 |
|---|
| 2025.10.31 | ₩131,304 | ₩131,894 | ₩130,996 | ₩131,747 | +0.34% | 2.5만 |
|---|
| 2025.10.30 | ₩132,002 | ₩132,779 | ₩131,787 | ₩131,948 | -0.04% | 3.8만 |
|---|
| 2025.10.29 | ₩133,423 | ₩133,664 | ₩132,002 | ₩132,457 | -0.72% | 3만 |
|---|
| 2025.10.28 | ₩134,764 | ₩134,764 | ₩133,758 | ₩133,839 | -0.69% | 2.3만 |
|---|
| 2025.10.27 | ₩135,287 | ₩135,354 | ₩134,979 | ₩135,327 | +0.03% | 5만 |
|---|
| 2025.10.24 | ₩135,274 | ₩135,529 | ₩135,126 | ₩135,327 | +0.04% | 1.9만 |
|---|
| 2025.10.23 | ₩135,207 | ₩135,207 | ₩134,402 | ₩134,724 | -0.36% | 1.2만 |
|---|
| 2025.10.22 | ₩134,603 | ₩135,703 | ₩134,603 | ₩135,086 | +0.36% | 2.9만 |
|---|
| 2025.10.21 | ₩135,274 | ₩135,274 | ₩134,214 | ₩134,831 | -0.33% | 2.7만 |
|---|
| 2025.10.20 | ₩134,724 | ₩135,287 | ₩134,697 | ₩135,287 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩133,504 | ₩134,362 | ₩133,504 | ₩134,322 | +0.61% | 1.8만 |
|---|
| 2025.10.16 | ₩135,046 | ₩135,046 | ₩132,846 | ₩132,981 | -1.53% | 1.5만 |
|---|
| 2025.10.15 | ₩135,046 | ₩135,622 | ₩134,027 | ₩134,710 | -0.25% | 1.8만 |
|---|
| 2025.10.14 | ₩133,088 | ₩134,965 | ₩133,088 | ₩134,858 | +1.33% | 1.8만 |
|---|
| 2025.10.13 | ₩133,208 | ₩133,812 | ₩132,913 | ₩133,664 | +0.34% | 2.9만 |
|---|
| 2025.10.10 | ₩134,710 | ₩135,019 | ₩133,034 | ₩133,034 | -1.24% | 2.4만 |
|---|