시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. LargeCap Dividend Fund 과거 주가
WisdomTree U.S. LargeCap Dividend Fund · DLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. LargeCap Dividend Fund · DLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩132,407 | ₩133,024 | ₩132,407 | ₩132,916 | +0.38% | 10.8만 |
| 2026.10.08 | ₩131,776 | ₩132,528 | ₩131,709 | ₩132,447 | +0.51% | 12만 |
| 2026.10.07 | ₩131,978 | ₩132,192 | ₩131,750 | ₩131,991 | +0.01% | 8.8만 |
| 2026.10.06 | ₩131,964 | ₩132,702 | ₩131,964 | ₩132,474 | +0.39% | 11.6만 |
| 2026.10.05 | ₩131,119 | ₩131,803 | ₩130,677 | ₩131,642 | +0.40% | 14만 |
| 2026.10.02 | ₩131,066 | ₩131,414 | ₩130,704 | ₩131,133 | +0.05% | 20.7만 |
| 2026.10.01 | ₩130,355 | ₩130,596 | ₩129,644 | ₩130,435 | +0.06% | 15.7만 |
| 2026.09.30 | ₩131,616 | ₩131,616 | ₩130,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,355 |
| -0.96% |
| 13.7만 |
| 2026.09.29 | ₩131,307 | ₩131,508 | ₩130,784 | ₩131,186 | -0.09% | 19.3만 |
|---|
| 2026.09.28 | ₩131,803 | ₩131,991 | ₩131,414 | ₩131,428 | -0.28% | 21.6만 |
|---|
| 2026.09.25 | ₩131,616 | ₩132,367 | ₩131,401 | ₩132,192 | +0.44% | 8.8만 |
|---|
| 2026.09.24 | ₩131,803 | ₩132,206 | ₩131,602 | ₩131,857 | +0.04% | 21.9만 |
|---|
| 2026.09.23 | ₩132,662 | ₩132,890 | ₩131,964 | ₩132,072 | -0.44% | 10.2만 |
|---|
| 2026.09.22 | ₩133,493 | ₩133,493 | ₩132,823 | ₩132,863 | -0.47% | 12.1만 |
|---|
| 2026.09.21 | ₩132,796 | ₩133,641 | ₩132,581 | ₩133,372 | +0.43% | 11.5만 |
|---|
| 2026.09.18 | ₩132,501 | ₩132,635 | ₩132,139 | ₩132,487 | -0.01% | 11만 |
|---|
| 2026.09.17 | ₩132,930 | ₩132,930 | ₩132,300 | ₩132,796 | -0.10% | 11.7만 |
|---|
| 2026.09.16 | ₩133,292 | ₩133,292 | ₩131,267 | ₩131,884 | -1.06% | 16만 |
|---|
| 2026.09.15 | ₩133,372 | ₩133,413 | ₩132,863 | ₩133,185 | -0.14% | 12.9만 |
|---|
| 2026.09.14 | ₩133,869 | ₩134,003 | ₩133,426 | ₩133,453 | -0.31% | 11.6만 |
|---|
| 2026.09.11 | ₩134,271 | ₩134,351 | ₩133,855 | ₩133,976 | -0.22% | 6.6만 |
|---|
| 2026.09.10 | ₩133,493 | ₩133,654 | ₩133,037 | ₩133,104 | -0.29% | 16.2만 |
|---|
| 2026.09.09 | ₩134,244 | ₩134,244 | ₩133,614 | ₩133,802 | -0.33% | 15.3만 |
|---|
| 2026.09.08 | ₩134,781 | ₩134,915 | ₩134,244 | ₩134,351 | -0.32% | 6.9만 |
|---|
| 2026.09.04 | ₩135,371 | ₩135,652 | ₩135,156 | ₩135,223 | -0.11% | 5.5만 |
|---|
| 2026.09.03 | ₩135,344 | ₩136,014 | ₩135,049 | ₩135,920 | +0.43% | 10.3만 |
|---|
| 2026.09.02 | ₩134,351 | ₩135,062 | ₩134,298 | ₩134,888 | +0.40% | 5.4만 |
|---|
| 2026.09.01 | ₩134,418 | ₩134,673 | ₩133,895 | ₩134,137 | -0.21% | 8.1만 |
|---|
| 2026.08.31 | ₩134,700 | ₩134,700 | ₩134,190 | ₩134,472 | -0.17% | 7.5만 |
|---|
| 2026.08.28 | ₩135,384 | ₩135,518 | ₩134,727 | ₩134,928 | -0.34% | 6.4만 |
|---|
| 2026.08.27 | ₩134,995 | ₩135,330 | ₩134,821 | ₩135,062 | +0.05% | 13.8만 |
|---|
| 2026.08.26 | ₩135,196 | ₩135,532 | ₩135,156 | ₩135,290 | +0.07% | 6.6만 |
|---|
| 2026.08.25 | ₩135,384 | ₩135,612 | ₩135,183 | ₩135,491 | +0.08% | 7.1만 |
|---|
| 2026.08.24 | ₩135,049 | ₩135,438 | ₩134,982 | ₩135,411 | +0.27% | 9만 |
|---|
| 2026.08.21 | ₩135,076 | ₩135,397 | ₩135,035 | ₩135,089 | +0.01% | 5.9만 |
|---|
| 2026.08.20 | ₩135,277 | ₩135,599 | ₩134,459 | ₩134,553 | -0.54% | 9.9만 |
|---|
| 2026.08.19 | ₩136,148 | ₩136,511 | ₩135,599 | ₩135,706 | -0.33% | 8.3만 |
|---|
| 2026.08.18 | ₩135,639 | ₩135,760 | ₩135,451 | ₩135,491 | -0.11% | 11만 |
|---|
| 2026.08.17 | ₩135,880 | ₩136,041 | ₩135,451 | ₩135,451 | -0.32% | 10.4만 |
|---|
| 2026.08.14 | ₩136,229 | ₩136,336 | ₩136,028 | ₩136,202 | -0.02% | 10.5만 |
|---|
| 2026.08.13 | ₩135,907 | ₩136,564 | ₩135,907 | ₩136,242 | +0.25% | 24.5만 |
|---|
| 2026.08.12 | ₩135,545 | ₩135,760 | ₩135,277 | ₩135,679 | +0.10% | 15.9만 |
|---|
| 2026.08.11 | ₩135,371 | ₩135,612 | ₩135,089 | ₩135,156 | -0.16% | 12.2만 |
|---|
| 2026.08.10 | ₩134,901 | ₩135,330 | ₩134,901 | ₩135,223 | +0.24% | 9.2만 |
|---|
| 2026.08.07 | ₩134,459 | ₩135,035 | ₩134,204 | ₩134,968 | +0.38% | 10.1만 |
|---|
| 2026.08.06 | ₩135,223 | ₩135,397 | ₩134,164 | ₩134,472 | -0.56% | 8.1만 |
|---|
| 2026.08.05 | ₩135,344 | ₩135,344 | ₩134,365 | ₩134,553 | -0.58% | 20.3만 |
|---|
| 2026.08.04 | ₩133,091 | ₩134,941 | ₩132,970 | ₩134,660 | +1.18% | 15.5만 |
|---|
| 2026.08.03 | ₩132,474 | ₩133,144 | ₩132,474 | ₩133,104 | +0.48% | 15.4만 |
|---|
| 2026.07.31 | ₩131,924 | ₩132,487 | ₩130,999 | ₩132,192 | +0.20% | 9만 |
|---|
| 2026.07.30 | ₩131,455 | ₩131,951 | ₩130,730 | ₩131,830 | +0.29% | 11.3만 |
|---|
| 2026.07.29 | ₩132,836 | ₩132,930 | ₩131,133 | ₩131,213 | -1.22% | 10.9만 |
|---|
| 2026.07.28 | ₩132,581 | ₩133,238 | ₩132,581 | ₩132,769 | +0.14% | 10만 |
|---|
| 2026.07.27 | ₩132,460 | ₩132,823 | ₩131,817 | ₩132,058 | -0.30% | 11.7만 |
|---|
| 2026.07.24 | ₩131,294 | ₩132,313 | ₩131,294 | ₩131,897 | +0.46% | 6.5만 |
|---|
| 2026.07.23 | ₩130,932 | ₩131,455 | ₩130,784 | ₩131,133 | +0.15% | 8만 |
|---|
| 2026.07.22 | ₩131,709 | ₩132,098 | ₩131,656 | ₩131,763 | +0.04% | 10.1만 |
|---|
| 2026.07.21 | ₩130,999 | ₩131,401 | ₩130,502 | ₩131,307 | +0.24% | 9.4만 |
|---|
| 2026.07.20 | ₩131,334 | ₩131,468 | ₩130,529 | ₩130,569 | -0.58% | 9.2만 |
|---|
| 2026.07.17 | ₩131,535 | ₩132,192 | ₩130,932 | ₩131,093 | -0.34% | 8.5만 |
|---|
| 2026.07.16 | ₩131,602 | ₩132,152 | ₩131,414 | ₩131,951 | +0.26% | 8.2만 |
|---|
| 2026.07.15 | ₩131,294 | ₩131,589 | ₩130,958 | ₩131,401 | +0.08% | 7.1만 |
|---|
| 2026.07.14 | ₩131,146 | ₩131,535 | ₩130,918 | ₩130,958 | -0.14% | 9.4만 |
|---|
| 2026.07.13 | ₩131,522 | ₩131,844 | ₩131,133 | ₩131,307 | -0.16% | 9.8만 |
|---|
| 2026.07.10 | ₩131,133 | ₩131,535 | ₩130,704 | ₩131,428 | +0.22% | 6.4만 |
|---|
| 2026.07.09 | ₩130,435 | ₩130,999 | ₩130,355 | ₩130,824 | +0.30% | 16.2만 |
|---|
| 2026.07.08 | ₩130,663 | ₩130,730 | ₩130,234 | ₩130,368 | -0.23% | 17.1만 |
|---|
| 2026.07.07 | ₩131,133 | ₩131,508 | ₩130,999 | ₩131,119 | -0.01% | 9.1만 |
|---|
| 2026.07.06 | ₩130,596 | ₩130,677 | ₩130,046 | ₩130,569 | -0.02% | 10.1만 |
|---|
| 2026.07.02 | ₩129,953 | ₩130,395 | ₩129,295 | ₩130,274 | +0.25% | 64.3만 |
|---|
| 2026.07.01 | ₩129,081 | ₩129,859 | ₩128,839 | ₩129,295 | +0.17% | 8.6만 |
|---|
| 2026.06.30 | ₩129,416 | ₩129,497 | ₩129,014 | ₩129,175 | -0.19% | 9.6만 |
|---|
| 2026.06.29 | ₩129,389 | ₩129,564 | ₩128,866 | ₩129,376 | -0.01% | 10.5만 |
|---|
| 2026.06.26 | ₩128,665 | ₩129,510 | ₩128,504 | ₩128,625 | -0.03% | 27.1만 |
|---|
| 2026.06.25 | ₩129,108 | ₩129,859 | ₩128,679 | ₩128,866 | -0.19% | 14.3만 |
|---|
| 2026.06.24 | ₩129,041 | ₩129,336 | ₩128,330 | ₩128,759 | -0.22% | 8.4만 |
|---|
| 2026.06.23 | ₩128,558 | ₩129,295 | ₩128,196 | ₩129,000 | +0.34% | 11만 |
|---|
| 2026.06.22 | ₩129,269 | ₩129,617 | ₩129,041 | ₩129,175 | -0.07% | 16.8만 |
|---|
| 2026.06.18 | ₩129,899 | ₩129,899 | ₩128,893 | ₩129,014 | -0.68% | 9.5만 |
|---|
| 2026.06.17 | ₩130,261 | ₩130,529 | ₩128,544 | ₩128,880 | -1.06% | 20.1만 |
|---|
| 2026.06.16 | ₩130,543 | ₩130,905 | ₩130,261 | ₩130,462 | -0.06% | 7.6만 |
|---|
| 2026.06.15 | ₩130,502 | ₩130,918 | ₩130,261 | ₩130,368 | -0.10% | 11.3만 |
|---|
| 2026.06.12 | ₩129,336 | ₩130,181 | ₩128,960 | ₩129,845 | +0.39% | 15.7만 |
|---|
| 2026.06.11 | ₩128,062 | ₩129,456 | ₩127,860 | ₩128,893 | +0.65% | 16.7만 |
|---|
| 2026.06.10 | ₩128,464 | ₩128,920 | ₩127,525 | ₩127,552 | -0.71% | 10.8만 |
|---|
| 2026.06.09 | ₩128,692 | ₩129,014 | ₩127,029 | ₩128,531 | -0.13% | 15.2만 |
|---|
| 2026.06.08 | ₩128,907 | ₩129,269 | ₩128,129 | ₩128,129 | -0.60% | 17.5만 |
|---|
| 2026.06.05 | ₩129,631 | ₩129,671 | ₩128,249 | ₩128,410 | -0.94% | 14.2만 |
|---|
| 2026.06.04 | ₩129,309 | ₩130,006 | ₩129,282 | ₩129,953 | +0.50% | 10.1만 |
|---|
| 2026.06.03 | ₩129,295 | ₩129,456 | ₩128,893 | ₩128,974 | -0.25% | 9.3만 |
|---|
| 2026.06.02 | ₩128,705 | ₩129,698 | ₩128,705 | ₩129,631 | +0.72% | 12.9만 |
|---|
| 2026.06.01 | ₩128,477 | ₩128,933 | ₩128,477 | ₩128,759 | +0.22% | 12.9만 |
|---|
| 2026.05.29 | ₩129,054 | ₩129,067 | ₩128,799 | ₩128,987 | -0.05% | 8.7만 |
|---|
| 2026.05.28 | ₩128,679 | ₩129,041 | ₩128,491 | ₩128,786 | +0.08% | 12.6만 |
|---|
| 2026.05.27 | ₩128,880 | ₩128,947 | ₩128,504 | ₩128,585 | -0.23% | 13.1만 |
|---|
| 2026.05.26 | ₩129,269 | ₩129,430 | ₩128,692 | ₩128,813 | -0.35% | 12만 |
|---|
| 2026.05.22 | ₩128,907 | ₩129,322 | ₩128,839 | ₩129,108 | +0.16% | 6.9만 |
|---|
| 2026.05.21 | ₩127,525 | ₩128,330 | ₩127,324 | ₩128,223 | +0.55% | 15.4만 |
|---|
| 2026.05.20 | ₩127,552 | ₩128,169 | ₩127,230 | ₩127,928 | +0.29% | 9.9만 |
|---|
| 2026.05.19 | ₩127,096 | ₩127,807 | ₩126,788 | ₩127,324 | +0.18% | 14.9만 |
|---|
| 2026.05.18 | ₩127,244 | ₩127,552 | ₩126,881 | ₩127,539 | +0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩127,834 | ₩127,834 | ₩126,962 | ₩126,989 | -0.66% | 14만 |
|---|
| 2026.05.14 | ₩127,512 | ₩128,370 | ₩127,512 | ₩128,129 | +0.48% | 18.7만 |
|---|
| 2026.05.13 | ₩126,707 | ₩127,311 | ₩126,466 | ₩127,150 | +0.35% | 11.7만 |
|---|
| 2026.05.12 | ₩126,560 | ₩127,069 | ₩125,876 | ₩126,935 | +0.30% | 13.4만 |
|---|
| 2026.05.11 | ₩126,198 | ₩126,694 | ₩126,198 | ₩126,439 | +0.19% | 11.5만 |
|---|
| 2026.05.08 | ₩126,425 | ₩126,600 | ₩126,037 | ₩126,090 | -0.27% | 11.8만 |
|---|
| 2026.05.07 | ₩126,855 | ₩126,855 | ₩125,916 | ₩126,010 | -0.67% | 10.9만 |
|---|
| 2026.05.06 | ₩126,600 | ₩127,217 | ₩126,600 | ₩127,029 | +0.34% | 7.4만 |
|---|
| 2026.05.05 | ₩125,809 | ₩126,479 | ₩125,701 | ₩126,144 | +0.27% | 24.7만 |
|---|
| 2026.05.04 | ₩125,742 | ₩126,198 | ₩125,205 | ₩125,473 | -0.21% | 12.9만 |
|---|
| 2026.05.01 | ₩126,855 | ₩127,016 | ₩126,117 | ₩126,117 | -0.58% | 16.1만 |
|---|
| 2026.04.30 | ₩125,031 | ₩126,721 | ₩125,004 | ₩126,573 | +1.23% | 73.3만 |
|---|
| 2026.04.29 | ₩124,910 | ₩124,991 | ₩124,494 | ₩124,937 | +0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩125,299 | ₩125,299 | ₩124,776 | ₩124,897 | -0.32% | 17.3만 |
|---|
| 2026.04.27 | ₩124,816 | ₩125,420 | ₩124,816 | ₩124,843 | +0.02% | 18만 |
|---|
| 2026.04.24 | ₩125,594 | ₩125,594 | ₩125,058 | ₩125,205 | -0.31% | 9.5만 |
|---|
| 2026.04.23 | ₩125,219 | ₩125,902 | ₩124,803 | ₩125,621 | +0.32% | 17.5만 |
|---|
| 2026.04.22 | ₩125,232 | ₩125,420 | ₩124,883 | ₩125,125 | -0.09% | 10.6만 |
|---|
| 2026.04.21 | ₩125,701 | ₩125,889 | ₩124,602 | ₩124,695 | -0.80% | 16.5만 |
|---|
| 2026.04.20 | ₩125,634 | ₩125,876 | ₩125,339 | ₩125,500 | -0.11% | 16.6만 |
|---|
| 2026.04.17 | ₩124,695 | ₩125,902 | ₩124,695 | ₩125,661 | +0.77% | 11.4만 |
|---|
| 2026.04.16 | ₩124,079 | ₩124,561 | ₩124,079 | ₩124,494 | +0.34% | 15.7만 |
|---|
| 2026.04.15 | ₩124,079 | ₩124,240 | ₩123,649 | ₩124,105 | +0.02% | 11.3만 |
|---|
| 2026.04.14 | ₩123,274 | ₩124,038 | ₩123,046 | ₩123,985 | +0.58% | 26.7만 |
|---|
| 2026.04.13 | ₩122,416 | ₩123,462 | ₩122,241 | ₩123,395 | +0.80% | 16.5만 |
|---|
| 2026.04.10 | ₩123,421 | ₩123,475 | ₩122,617 | ₩122,737 | -0.55% | 9.2만 |
|---|
| 2026.04.09 | ₩122,550 | ₩123,703 | ₩122,509 | ₩123,435 | +0.72% | 20.3만 |
|---|
| 2026.04.08 | ₩122,054 | ₩122,872 | ₩121,946 | ₩122,872 | +0.67% | 23.8만 |
|---|
| 2026.04.07 | ₩120,323 | ₩120,565 | ₩119,841 | ₩120,511 | +0.16% | 18.1만 |
|---|
| 2026.04.06 | ₩119,948 | ₩120,605 | ₩119,948 | ₩120,605 | +0.55% | 22.2만 |
|---|
| 2026.04.02 | ₩119,157 | ₩120,350 | ₩118,862 | ₩120,136 | +0.82% | 43.2만 |
|---|
| 2026.04.01 | ₩120,015 | ₩120,256 | ₩119,707 | ₩119,935 | -0.07% | 19.1만 |
|---|
| 2026.03.31 | ₩118,634 | ₩119,868 | ₩118,245 | ₩119,800 | +0.98% | 17.2만 |
|---|
| 2026.03.30 | ₩118,634 | ₩118,674 | ₩117,158 | ₩117,507 | -0.95% | 22.6만 |
|---|
| 2026.03.27 | ₩118,473 | ₩118,768 | ₩117,346 | ₩117,561 | -0.77% | 22.4만 |
|---|
| 2026.03.26 | ₩119,224 | ₩119,814 | ₩118,701 | ₩118,741 | -0.40% | 36.3만 |
|---|
| 2026.03.25 | ₩120,163 | ₩120,592 | ₩119,680 | ₩120,069 | -0.08% | 13.4만 |
|---|
| 2026.03.24 | ₩118,607 | ₩120,270 | ₩118,607 | ₩119,546 | +0.79% | 18.5만 |
|---|
| 2026.03.23 | ₩119,693 | ₩120,337 | ₩119,117 | ₩119,331 | -0.30% | 23.5만 |
|---|
| 2026.03.20 | ₩119,492 | ₩119,707 | ₩117,842 | ₩118,245 | -1.04% | 21.7만 |
|---|
| 2026.03.19 | ₩119,130 | ₩120,069 | ₩119,023 | ₩119,546 | +0.35% | 24.8만 |
|---|
| 2026.03.18 | ₩121,061 | ₩121,061 | ₩119,680 | ₩119,707 | -1.12% | 18.7만 |
|---|
| 2026.03.17 | ₩122,054 | ₩122,241 | ₩121,383 | ₩121,463 | -0.48% | 17.3만 |
|---|
| 2026.03.16 | ₩121,423 | ₩121,772 | ₩121,061 | ₩121,316 | -0.09% | 17.5만 |
|---|
| 2026.03.13 | ₩121,249 | ₩121,879 | ₩120,391 | ₩120,471 | -0.64% | 18.7만 |
|---|
| 2026.03.12 | ₩121,061 | ₩121,598 | ₩120,686 | ₩120,686 | -0.31% | 14.7만 |
|---|
| 2026.03.11 | ₩122,040 | ₩122,281 | ₩121,437 | ₩121,986 | -0.04% | 9.1만 |
|---|
| 2026.03.10 | ₩122,335 | ₩123,220 | ₩121,852 | ₩122,228 | -0.09% | 10.7만 |
|---|
| 2026.03.09 | ₩121,101 | ₩122,764 | ₩120,310 | ₩122,550 | +1.20% | 12.4만 |
|---|
| 2026.03.06 | ₩121,986 | ₩122,362 | ₩121,168 | ₩122,040 | +0.04% | 12.4만 |
|---|
| 2026.03.05 | ₩123,743 | ₩123,931 | ₩122,349 | ₩123,140 | -0.49% | 16.7만 |
|---|
| 2026.03.04 | ₩124,253 | ₩124,642 | ₩123,556 | ₩124,427 | +0.14% | 9.5만 |
|---|
| 2026.03.03 | ₩123,502 | ₩124,521 | ₩122,402 | ₩124,092 | +0.48% | 12.5만 |
|---|
| 2026.03.02 | ₩124,374 | ₩125,527 | ₩124,374 | ₩125,138 | +0.61% | 11.9만 |
|---|
| 2026.02.27 | ₩124,427 | ₩125,098 | ₩124,253 | ₩125,071 | +0.52% | 14.1만 |
|---|
| 2026.02.26 | ₩125,554 | ₩125,688 | ₩124,682 | ₩125,151 | -0.32% | 13만 |
|---|
| 2026.02.25 | ₩125,219 | ₩125,460 | ₩124,816 | ₩125,420 | +0.16% | 17.8만 |
|---|
| 2026.02.24 | ₩124,172 | ₩125,004 | ₩124,159 | ₩124,856 | +0.55% | 15.6만 |
|---|
| 2026.02.23 | ₩125,165 | ₩125,916 | ₩124,293 | ₩124,602 | -0.45% | 11.7만 |
|---|
| 2026.02.20 | ₩124,575 | ₩125,433 | ₩124,494 | ₩125,433 | +0.69% | 19.9만 |
|---|
| 2026.02.19 | ₩124,910 | ₩125,165 | ₩124,441 | ₩124,830 | -0.06% | 9.8만 |
|---|
| 2026.02.18 | ₩124,977 | ₩125,393 | ₩124,776 | ₩125,084 | +0.09% | 13.4만 |
|---|
| 2026.02.17 | ₩124,843 | ₩125,125 | ₩124,025 | ₩124,682 | -0.13% | 12.7만 |
|---|
| 2026.02.13 | ₩124,240 | ₩125,299 | ₩123,877 | ₩124,803 | +0.45% | 24.6만 |
|---|
| 2026.02.12 | ₩125,742 | ₩126,211 | ₩124,240 | ₩124,240 | -1.19% | 14.9만 |
|---|
| 2026.02.11 | ₩125,674 | ₩125,943 | ₩125,299 | ₩125,581 | -0.07% | 13.3만 |
|---|
| 2026.02.10 | ₩125,312 | ₩125,661 | ₩125,058 | ₩125,138 | -0.14% | 10만 |
|---|
| 2026.02.09 | ₩124,883 | ₩125,514 | ₩124,682 | ₩125,299 | +0.33% | 18.7만 |
|---|
| 2026.02.06 | ₩123,448 | ₩125,178 | ₩123,448 | ₩125,058 | +1.30% | 10.4만 |
|---|
| 2026.02.05 | ₩123,086 | ₩123,274 | ₩122,375 | ₩122,697 | -0.32% | 15.6만 |
|---|
| 2026.02.04 | ₩123,314 | ₩123,824 | ₩123,059 | ₩123,488 | +0.14% | 13.5만 |
|---|
| 2026.02.03 | ₩122,630 | ₩123,395 | ₩122,054 | ₩122,885 | +0.21% | 14.1만 |
|---|
| 2026.02.02 | ₩121,919 | ₩122,845 | ₩121,919 | ₩122,737 | +0.67% | 15.2만 |
|---|
| 2026.01.30 | ₩121,504 | ₩122,268 | ₩120,981 | ₩122,134 | +0.52% | 15만 |
|---|
| 2026.01.29 | ₩121,812 | ₩122,174 | ₩120,940 | ₩121,799 | -0.01% | 24.1만 |
|---|
| 2026.01.28 | ₩121,544 | ₩121,718 | ₩121,034 | ₩121,302 | -0.20% | 30.4만 |
|---|
| 2026.01.27 | ₩121,021 | ₩121,504 | ₩120,914 | ₩121,450 | +0.35% | 15.2만 |
|---|
| 2026.01.26 | ₩120,739 | ₩121,316 | ₩120,739 | ₩121,142 | +0.33% | 16.9만 |
|---|
| 2026.01.23 | ₩120,565 | ₩120,565 | ₩120,136 | ₩120,458 | -0.09% | 14.7만 |
|---|
| 2026.01.22 | ₩120,820 | ₩121,182 | ₩120,565 | ₩120,672 | -0.12% | 22.9만 |
|---|
| 2026.01.21 | ₩119,653 | ₩120,833 | ₩119,532 | ₩120,431 | +0.65% | 45.2만 |
|---|
| 2026.01.20 | ₩119,841 | ₩120,176 | ₩119,090 | ₩119,264 | -0.48% | 27.3만 |
|---|
| 2026.01.16 | ₩120,967 | ₩121,370 | ₩120,860 | ₩121,088 | +0.10% | 22만 |
|---|
| 2026.01.15 | ₩121,021 | ₩121,396 | ₩120,833 | ₩121,075 | +0.04% | 17.7만 |
|---|
| 2026.01.14 | ₩120,069 | ₩120,686 | ₩119,948 | ₩120,645 | +0.48% | 20.9만 |
|---|
| 2026.01.13 | ₩120,699 | ₩120,753 | ₩120,015 | ₩120,364 | -0.28% | 23.1만 |
|---|
| 2026.01.12 | ₩119,988 | ₩120,632 | ₩119,868 | ₩120,565 | +0.48% | 14.5만 |
|---|
| 2026.01.09 | ₩119,961 | ₩120,659 | ₩119,961 | ₩120,417 | +0.38% | 26.2만 |
|---|
| 2026.01.08 | ₩118,982 | ₩119,988 | ₩118,982 | ₩119,868 | +0.74% | 39.5만 |
|---|
| 2026.01.07 | ₩120,283 | ₩120,283 | ₩119,063 | ₩119,157 | -0.94% | 15.7만 |
|---|
| 2026.01.06 | ₩119,599 | ₩120,203 | ₩119,559 | ₩120,082 | +0.40% | 51.6만 |
|---|
| 2026.01.05 | ₩119,170 | ₩119,733 | ₩119,143 | ₩119,546 | +0.32% | 21.4만 |
|---|
| 2026.01.02 | ₩118,392 | ₩118,969 | ₩117,950 | ₩118,795 | +0.34% | 22.7만 |
|---|
| 2025.12.31 | ₩118,889 | ₩118,889 | ₩118,070 | ₩118,124 | -0.64% | 22.2만 |
|---|
| 2025.12.30 | ₩119,009 | ₩119,063 | ₩118,768 | ₩118,902 | -0.09% | 17.5만 |
|---|
| 2025.12.29 | ₩119,143 | ₩119,264 | ₩118,821 | ₩118,929 | -0.18% | 26.4만 |
|---|
| 2025.12.26 | ₩119,197 | ₩119,412 | ₩118,942 | ₩119,197 | 0.00% | 24.4만 |
|---|
| 2025.12.24 | ₩119,023 | ₩119,760 | ₩119,023 | ₩119,572 | +0.46% | 7만 |
|---|
| 2025.12.23 | ₩118,607 | ₩119,130 | ₩118,553 | ₩118,982 | +0.32% | 12.3만 |
|---|
| 2025.12.22 | ₩118,164 | ₩118,808 | ₩118,164 | ₩118,754 | +0.50% | 14.7만 |
|---|
| 2025.12.19 | ₩117,655 | ₩118,218 | ₩117,655 | ₩117,896 | +0.21% | 57.2만 |
|---|
| 2025.12.18 | ₩117,816 | ₩118,218 | ₩117,199 | ₩117,360 | -0.39% | 20.5만 |
|---|
| 2025.12.17 | ₩117,896 | ₩118,057 | ₩117,185 | ₩117,360 | -0.46% | 25.2만 |
|---|
| 2025.12.16 | ₩118,486 | ₩118,486 | ₩117,279 | ₩117,641 | -0.71% | 35.8만 |
|---|
| 2025.12.15 | ₩118,835 | ₩118,915 | ₩118,272 | ₩118,620 | -0.18% | 18.8만 |
|---|
| 2025.12.12 | ₩119,049 | ₩119,117 | ₩118,111 | ₩118,379 | -0.56% | 33.2만 |
|---|
| 2025.12.11 | ₩118,325 | ₩119,130 | ₩118,272 | ₩119,090 | +0.65% | 30.6만 |
|---|
| 2025.12.10 | ₩117,494 | ₩118,714 | ₩117,373 | ₩118,513 | +0.87% | 28.7만 |
|---|
| 2025.12.09 | ₩117,883 | ₩118,272 | ₩117,400 | ₩117,454 | -0.36% | 12.7만 |
|---|
| 2025.12.08 | ₩118,298 | ₩118,298 | ₩117,614 | ₩117,762 | -0.45% | 19.8만 |
|---|
| 2025.12.05 | ₩118,446 | ₩118,808 | ₩118,218 | ₩118,285 | -0.14% | 16.2만 |
|---|
| 2025.12.04 | ₩118,553 | ₩118,701 | ₩118,097 | ₩118,406 | -0.12% | 25.5만 |
|---|
| 2025.12.03 | ₩117,682 | ₩118,607 | ₩117,682 | ₩118,446 | +0.65% | 11.2만 |
|---|
| 2025.12.02 | ₩117,936 | ₩117,936 | ₩117,360 | ₩117,695 | -0.20% | 15.8만 |
|---|
| 2025.12.01 | ₩118,084 | ₩118,433 | ₩117,735 | ₩117,869 | -0.18% | 18만 |
|---|
| 2025.11.28 | ₩118,003 | ₩118,620 | ₩118,003 | ₩118,593 | +0.50% | 6.5만 |
|---|
| 2025.11.26 | ₩117,614 | ₩118,325 | ₩117,614 | ₩118,003 | +0.33% | 15.5만 |
|---|
| 2025.11.25 | ₩116,354 | ₩117,467 | ₩116,260 | ₩117,279 | +0.80% | 23.6만 |
|---|
| 2025.11.24 | ₩116,086 | ₩116,448 | ₩115,522 | ₩116,153 | +0.06% | 17.2만 |
|---|
| 2025.11.21 | ₩115,348 | ₩116,635 | ₩115,026 | ₩115,978 | +0.55% | 34.9만 |
|---|
| 2025.11.20 | ₩116,729 | ₩117,145 | ₩114,718 | ₩114,771 | -1.68% | 36.4만 |
|---|
| 2025.11.19 | ₩115,536 | ₩116,166 | ₩115,268 | ₩115,710 | +0.15% | 17.6만 |
|---|
| 2025.11.18 | ₩115,603 | ₩116,381 | ₩115,187 | ₩115,750 | +0.13% | 34.9만 |
|---|
| 2025.11.17 | ₩116,810 | ₩117,065 | ₩115,563 | ₩115,952 | -0.73% | 21만 |
|---|
| 2025.11.14 | ₩116,501 | ₩117,360 | ₩116,112 | ₩116,877 | +0.32% | 16.6만 |
|---|
| 2025.11.13 | ₩117,883 | ₩118,097 | ₩116,837 | ₩116,971 | -0.77% | 19.9만 |
|---|
| 2025.11.12 | ₩117,896 | ₩118,312 | ₩117,869 | ₩118,070 | +0.15% | 11.6만 |
|---|
| 2025.11.11 | ₩116,877 | ₩117,829 | ₩116,877 | ₩117,735 | +0.73% | 10.4만 |
|---|
| 2025.11.10 | ₩116,273 | ₩116,890 | ₩115,844 | ₩116,743 | +0.40% | 14.3만 |
|---|
| 2025.11.07 | ₩115,321 | ₩115,898 | ₩114,892 | ₩115,884 | +0.49% | 14.7만 |
|---|
| 2025.11.06 | ₩115,616 | ₩115,898 | ₩115,200 | ₩115,361 | -0.22% | 20.2만 |
|---|
| 2025.11.05 | ₩115,549 | ₩116,247 | ₩115,455 | ₩115,764 | +0.19% | 14.1만 |
|---|
| 2025.11.04 | ₩115,281 | ₩115,777 | ₩115,107 | ₩115,589 | +0.27% | 17.4만 |
|---|
| 2025.11.03 | ₩116,314 | ₩116,314 | ₩115,187 | ₩115,871 | -0.38% | 13.5만 |
|---|
| 2025.10.31 | ₩116,220 | ₩116,635 | ₩115,844 | ₩116,314 | +0.08% | 15.5만 |
|---|
| 2025.10.30 | ₩116,434 | ₩117,279 | ₩116,434 | ₩116,501 | +0.06% | 15.5만 |
|---|
| 2025.10.29 | ₩117,413 | ₩117,467 | ₩116,327 | ₩116,703 | -0.61% | 22.2만 |
|---|
| 2025.10.28 | ₩118,030 | ₩118,030 | ₩117,427 | ₩117,480 | -0.47% | 17.6만 |
|---|
| 2025.10.27 | ₩117,789 | ₩118,178 | ₩117,668 | ₩118,151 | +0.31% | 10.6만 |
|---|
| 2025.10.24 | ₩117,360 | ₩117,628 | ₩117,226 | ₩117,319 | -0.03% | 18만 |
|---|
| 2025.10.23 | ₩116,890 | ₩117,011 | ₩116,475 | ₩116,770 | -0.10% | 19.9만 |
|---|
| 2025.10.22 | ₩116,971 | ₩117,038 | ₩116,233 | ₩116,676 | -0.25% | 23.8만 |
|---|
| 2025.10.21 | ₩117,091 | ₩117,185 | ₩116,783 | ₩116,877 | -0.18% | 19.7만 |
|---|
| 2025.10.20 | ₩116,407 | ₩117,172 | ₩116,407 | ₩117,024 | +0.53% | 15.6만 |
|---|
| 2025.10.17 | ₩115,402 | ₩116,260 | ₩115,348 | ₩116,045 | +0.56% | 18.7만 |
|---|
| 2025.10.16 | ₩116,649 | ₩116,676 | ₩115,053 | ₩115,281 | -1.17% | 30.2만 |
|---|
| 2025.10.15 | ₩116,528 | ₩117,239 | ₩115,750 | ₩116,367 | -0.14% | 15.9만 |
|---|
| 2025.10.14 | ₩114,677 | ₩116,434 | ₩114,584 | ₩115,992 | +1.15% | 30.1만 |
|---|
| 2025.10.13 | ₩114,973 | ₩115,576 | ₩114,892 | ₩115,348 | +0.33% | 11.5만 |
|---|
| 2025.10.10 | ₩116,515 | ₩116,743 | ₩114,382 | ₩114,396 | -1.82% | 23.1만 |
|---|