시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Total Dividend Fund 과거 주가
WisdomTree U.S. Total Dividend Fund · DTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Total Dividend Fund · DTD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,034 | ₩127,624 | ₩127,034 | ₩127,422 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,444 | ₩127,181 | ₩126,350 | ₩127,101 | +0.52% | 2만 |
| 2026.10.07 | ₩126,685 | ₩126,846 | ₩126,364 | ₩126,551 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,819 | ₩127,369 | ₩126,819 | ₩127,208 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,989 | ₩126,712 | ₩125,989 | ₩126,364 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,814 | ₩126,056 | ₩125,774 | ₩125,962 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,158 | ₩125,453 | ₩124,488 | ₩125,278 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,364 | ₩126,364 | ₩125,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,185 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,270 | ₩126,270 | ₩125,613 | ₩126,082 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,645 | ₩126,726 | ₩126,176 | ₩126,216 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,190 | ₩127,114 | ₩126,190 | ₩127,114 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,699 | ₩126,980 | ₩126,337 | ₩126,471 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,570 | ₩127,570 | ₩126,766 | ₩126,793 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,361 | ₩128,361 | ₩127,650 | ₩127,691 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,771 | ₩128,441 | ₩127,543 | ₩128,160 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,530 | ₩127,530 | ₩127,101 | ₩127,275 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,012 | ₩128,012 | ₩127,315 | ₩127,691 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,347 | ₩128,347 | ₩126,324 | ₩126,927 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,441 | ₩128,441 | ₩127,905 | ₩128,294 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,950 | ₩129,017 | ₩128,401 | ₩128,508 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,245 | ₩129,406 | ₩128,870 | ₩128,950 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,602 | ₩128,602 | ₩128,052 | ₩128,119 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,366 | ₩129,366 | ₩128,709 | ₩128,763 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,955 | ₩129,955 | ₩129,366 | ₩129,366 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,451 | ₩130,706 | ₩130,250 | ₩130,250 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,438 | ₩131,081 | ₩130,143 | ₩130,826 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,419 | ₩130,250 | ₩129,419 | ₩129,902 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,486 | ₩129,808 | ₩129,031 | ₩129,138 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,861 | ₩129,861 | ₩129,325 | ₩129,607 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,531 | ₩130,665 | ₩129,808 | ₩129,928 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,143 | ₩130,531 | ₩130,049 | ₩130,089 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,304 | ₩130,732 | ₩130,304 | ₩130,505 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,598 | ₩130,706 | ₩130,263 | ₩130,692 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,451 | ₩130,652 | ₩130,290 | ₩130,652 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,424 | ₩130,558 | ₩130,210 | ₩130,424 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,505 | ₩130,719 | ₩129,768 | ₩129,848 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,282 | ₩131,670 | ₩130,840 | ₩131,000 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,880 | ₩131,067 | ₩130,746 | ₩130,746 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,108 | ₩131,215 | ₩130,692 | ₩130,786 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,443 | ₩131,657 | ₩131,268 | ₩131,483 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,161 | ₩131,550 | ₩131,121 | ₩131,389 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,598 | ₩130,947 | ₩130,478 | ₩130,866 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,344 | ₩130,679 | ₩130,263 | ₩130,263 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,156 | ₩130,451 | ₩130,116 | ₩130,250 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,861 | ₩130,263 | ₩129,781 | ₩130,263 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,531 | ₩130,531 | ₩129,526 | ₩129,727 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,652 | ₩130,652 | ₩129,701 | ₩129,861 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,562 | ₩130,290 | ₩128,535 | ₩130,009 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,039 | ₩128,629 | ₩128,026 | ₩128,629 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,516 | ₩127,905 | ₩126,672 | ₩127,691 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,195 | ₩127,503 | ₩126,364 | ₩127,356 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,562 | ₩128,562 | ₩126,752 | ₩126,846 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,106 | ₩128,776 | ₩128,106 | ₩128,495 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,985 | ₩128,401 | ₩127,369 | ₩127,650 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,886 | ₩127,811 | ₩126,712 | ₩127,490 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,672 | ₩126,900 | ₩126,364 | ₩126,752 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,195 | ₩127,664 | ₩127,195 | ₩127,436 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,632 | ₩127,061 | ₩126,404 | ₩127,034 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,940 | ₩127,087 | ₩126,176 | ₩126,297 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,865 | ₩127,865 | ₩126,645 | ₩126,779 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,128 | ₩127,704 | ₩127,128 | ₩127,516 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,779 | ₩127,020 | ₩126,484 | ₩126,846 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,994 | ₩127,020 | ₩126,377 | ₩126,525 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,806 | ₩127,262 | ₩126,565 | ₩126,699 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,404 | ₩126,927 | ₩126,310 | ₩126,833 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,841 | ₩126,350 | ₩125,841 | ₩126,123 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,149 | ₩126,149 | ₩125,587 | ₩125,654 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,659 | ₩126,900 | ₩126,458 | ₩126,645 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,082 | ₩126,176 | ₩125,747 | ₩126,069 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,426 | ₩126,015 | ₩125,037 | ₩125,828 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,823 | ₩125,506 | ₩124,823 | ₩124,997 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,010 | ₩125,211 | ₩124,796 | ₩124,957 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,265 | ₩125,265 | ₩124,541 | ₩125,104 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,448 | ₩125,225 | ₩124,421 | ₩125,037 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,568 | ₩125,345 | ₩124,421 | ₩124,541 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,488 | ₩124,850 | ₩124,113 | ₩124,394 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,086 | ₩124,783 | ₩123,871 | ₩124,689 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,716 | ₩125,064 | ₩124,649 | ₩124,689 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,278 | ₩125,278 | ₩124,314 | ₩124,501 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,680 | ₩125,948 | ₩124,032 | ₩124,260 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,069 | ₩126,350 | ₩125,694 | ₩125,855 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,069 | ₩126,297 | ₩125,761 | ₩125,761 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,850 | ₩125,814 | ₩124,582 | ₩125,372 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,510 | ₩124,809 | ₩123,510 | ₩124,555 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,005 | ₩124,421 | ₩123,201 | ₩123,201 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,032 | ₩124,340 | ₩122,625 | ₩123,992 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,233 | ₩124,501 | ₩123,550 | ₩123,590 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,903 | ₩124,970 | ₩123,818 | ₩123,871 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,394 | ₩125,238 | ₩124,394 | ₩125,158 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,622 | ₩124,622 | ₩124,260 | ₩124,260 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,046 | ₩124,970 | ₩124,046 | ₩124,863 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,804 | ₩124,233 | ₩123,804 | ₩124,019 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,407 | ₩124,407 | ₩124,166 | ₩124,287 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,126 | ₩124,367 | ₩123,965 | ₩124,260 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,273 | ₩124,407 | ₩123,992 | ₩123,992 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,515 | ₩124,622 | ₩124,126 | ₩124,220 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,099 | ₩124,622 | ₩124,099 | ₩124,394 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,960 | ₩123,670 | ₩122,706 | ₩123,670 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,732 | ₩123,469 | ₩122,732 | ₩123,268 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,491 | ₩123,081 | ₩122,478 | ₩122,558 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,518 | ₩122,920 | ₩122,397 | ₩122,853 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,161 | ₩123,161 | ₩122,290 | ₩122,290 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,134 | ₩123,764 | ₩123,134 | ₩123,429 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,250 | ₩122,692 | ₩122,089 | ₩122,572 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,196 | ₩122,625 | ₩121,593 | ₩122,518 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,955 | ₩122,397 | ₩121,902 | ₩122,022 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,277 | ₩122,371 | ₩121,875 | ₩121,942 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,558 | ₩122,558 | ₩121,701 | ₩121,888 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,612 | ₩122,880 | ₩122,344 | ₩122,679 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,473 | ₩122,129 | ₩121,406 | ₩121,821 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,500 | ₩121,821 | ₩120,910 | ₩121,044 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,531 | ₩122,706 | ₩121,902 | ₩121,902 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,736 | ₩122,397 | ₩120,602 | ₩122,357 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,776 | ₩120,776 | ₩120,320 | ₩120,709 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,124 | ₩121,165 | ₩120,588 | ₩120,682 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,642 | ₩121,044 | ₩120,642 | ₩120,682 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,272 | ₩121,272 | ₩120,749 | ₩120,964 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,883 | ₩121,607 | ₩120,575 | ₩121,285 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,151 | ₩121,191 | ₩120,602 | ₩120,816 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,647 | ₩121,647 | ₩120,454 | ₩120,629 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,339 | ₩121,660 | ₩121,232 | ₩121,325 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,521 | ₩121,781 | ₩120,521 | ₩121,325 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,851 | ₩120,334 | ₩119,851 | ₩120,267 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,865 | ₩120,079 | ₩119,463 | ₩119,878 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,155 | ₩119,865 | ₩118,994 | ₩119,731 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,404 | ₩119,248 | ₩118,083 | ₩119,248 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,369 | ₩119,369 | ₩118,511 | ₩118,645 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,324 | ₩119,503 | ₩118,324 | ₩119,208 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,042 | ₩118,699 | ₩117,815 | ₩118,645 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,220 | ₩116,434 | ₩115,885 | ₩116,434 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,912 | ₩116,448 | ₩115,912 | ₩116,381 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,068 | ₩116,126 | ₩114,907 | ₩116,046 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,912 | ₩116,180 | ₩115,604 | ₩115,724 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,505 | ₩115,724 | ₩114,170 | ₩115,724 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,518 | ₩114,625 | ₩113,165 | ₩113,526 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,478 | ₩114,706 | ₩113,406 | ₩113,406 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,014 | ₩115,764 | ₩114,652 | ₩114,666 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,140 | ₩116,354 | ₩115,671 | ₩115,925 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,465 | ₩116,032 | ₩114,465 | ₩115,443 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,416 | ₩116,059 | ₩115,094 | ₩115,148 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,295 | ₩115,429 | ₩113,687 | ₩113,915 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,947 | ₩115,791 | ₩114,746 | ₩115,429 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,716 | ₩116,716 | ₩115,443 | ₩115,443 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,600 | ₩117,815 | ₩117,131 | ₩117,131 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,024 | ₩117,413 | ₩116,783 | ₩116,930 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,970 | ₩117,265 | ₩116,073 | ₩116,166 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,716 | ₩117,131 | ₩116,287 | ₩116,300 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,774 | ₩117,774 | ₩117,158 | ₩117,506 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,083 | ₩118,887 | ₩117,533 | ₩117,841 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,877 | ₩118,243 | ₩115,979 | ₩118,109 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,801 | ₩118,203 | ₩116,984 | ₩117,815 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,597 | ₩119,878 | ₩118,444 | ₩118,954 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,079 | ₩120,481 | ₩119,396 | ₩120,307 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,382 | ₩120,253 | ₩118,391 | ₩120,012 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,173 | ₩121,232 | ₩120,079 | ₩121,017 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,320 | ₩120,763 | ₩120,039 | ₩120,763 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,232 | ₩121,232 | ₩120,508 | ₩121,071 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,017 | ₩121,218 | ₩120,508 | ₩121,205 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,253 | ₩120,722 | ₩120,052 | ₩120,588 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,004 | ₩121,178 | ₩119,999 | ₩120,361 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,387 | ₩121,191 | ₩120,253 | ₩121,191 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,682 | ₩120,950 | ₩120,334 | ₩120,642 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,803 | ₩121,218 | ₩120,669 | ₩120,856 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,736 | ₩120,897 | ₩119,918 | ₩120,602 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,012 | ₩121,071 | ₩119,972 | ₩120,548 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,701 | ₩121,969 | ₩120,052 | ₩120,052 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,647 | ₩121,781 | ₩121,178 | ₩121,459 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,218 | ₩121,352 | ₩120,990 | ₩121,071 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,682 | ₩121,299 | ₩120,615 | ₩121,124 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,476 | ₩121,098 | ₩119,476 | ₩120,964 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,954 | ₩119,222 | ₩118,337 | ₩118,552 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,900 | ₩119,650 | ₩118,900 | ₩119,436 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,337 | ₩119,114 | ₩117,774 | ₩118,632 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,587 | ₩118,538 | ₩117,587 | ₩118,471 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,238 | ₩117,949 | ₩116,836 | ₩117,788 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,520 | ₩117,922 | ₩116,783 | ₩117,506 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,346 | ₩117,466 | ₩116,863 | ₩116,970 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,796 | ₩117,292 | ₩116,796 | ₩117,212 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,743 | ₩117,212 | ₩116,743 | ₩117,064 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,595 | ₩116,595 | ₩116,059 | ₩116,475 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,836 | ₩117,225 | ₩116,609 | ₩116,622 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,644 | ₩116,756 | ₩115,644 | ₩116,461 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,711 | ₩116,099 | ₩115,121 | ₩115,175 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,984 | ₩117,212 | ₩116,796 | ₩117,011 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,863 | ₩117,265 | ₩116,810 | ₩116,917 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,912 | ₩116,461 | ₩115,858 | ₩116,461 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,475 | ₩116,582 | ₩115,898 | ₩116,180 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,912 | ₩116,381 | ₩115,858 | ₩116,341 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,925 | ₩116,515 | ₩115,925 | ₩116,207 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,867 | ₩115,845 | ₩114,867 | ₩115,764 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,295 | ₩115,617 | ₩114,826 | ₩115,014 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,242 | ₩115,979 | ₩115,242 | ₩115,898 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,893 | ₩115,456 | ₩114,893 | ₩115,322 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,089 | ₩114,679 | ₩113,875 | ₩114,465 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,652 | ₩114,652 | ₩113,741 | ₩113,741 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,773 | ₩114,786 | ₩114,465 | ₩114,652 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,800 | ₩114,867 | ₩114,518 | ₩114,625 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,840 | ₩115,068 | ₩114,612 | ₩114,840 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,786 | ₩115,416 | ₩114,786 | ₩115,349 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,532 | ₩114,920 | ₩114,532 | ₩114,840 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,130 | ₩114,679 | ₩114,130 | ₩114,652 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,580 | ₩114,089 | ₩113,580 | ₩113,768 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,862 | ₩114,210 | ₩113,366 | ₩113,379 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,794 | ₩113,982 | ₩113,205 | ₩113,459 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,304 | ₩114,304 | ₩113,312 | ₩113,580 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,826 | ₩114,826 | ₩114,237 | ₩114,558 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,054 | ₩115,054 | ₩114,156 | ₩114,264 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,223 | ₩115,041 | ₩114,223 | ₩114,907 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,165 | ₩114,545 | ₩113,165 | ₩114,478 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,540 | ₩113,955 | ₩113,111 | ₩113,165 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,982 | ₩114,036 | ₩113,379 | ₩113,419 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,170 | ₩114,465 | ₩113,928 | ₩113,928 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,304 | ₩114,344 | ₩113,928 | ₩114,049 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,433 | ₩114,357 | ₩113,433 | ₩114,197 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,794 | ₩113,794 | ₩113,165 | ₩113,366 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,701 | ₩114,143 | ₩113,526 | ₩113,526 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,835 | ₩114,223 | ₩113,835 | ₩114,170 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,366 | ₩114,116 | ₩113,312 | ₩113,821 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,985 | ₩113,232 | ₩111,985 | ₩113,017 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,892 | ₩112,093 | ₩111,208 | ₩111,972 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,913 | ₩112,307 | ₩110,686 | ₩111,784 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,200 | ₩112,655 | ₩110,418 | ₩110,444 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,235 | ₩111,677 | ₩110,873 | ₩111,168 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,195 | ₩111,851 | ₩110,806 | ₩111,396 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,441 | ₩112,575 | ₩111,168 | ₩111,342 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,133 | ₩112,910 | ₩111,838 | ₩112,468 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,459 | ₩113,553 | ₩112,468 | ₩112,615 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,433 | ₩113,902 | ₩113,433 | ₩113,553 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,481 | ₩113,433 | ₩112,481 | ₩113,312 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,093 | ₩112,575 | ₩111,784 | ₩112,508 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,021 | ₩111,650 | ₩110,699 | ₩111,583 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,342 | ₩111,583 | ₩110,913 | ₩111,101 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,342 | ₩111,932 | ₩111,235 | ₩111,423 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,940 | ₩111,342 | ₩110,820 | ₩111,222 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,851 | ₩111,851 | ₩111,047 | ₩111,423 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,905 | ₩112,160 | ₩111,449 | ₩111,985 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,026 | ₩112,856 | ₩111,972 | ₩111,972 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,138 | ₩113,178 | ₩111,999 | ₩112,253 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,768 | ₩113,768 | ₩113,057 | ₩113,057 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,607 | ₩113,902 | ₩113,433 | ₩113,728 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,232 | ₩113,433 | ₩113,151 | ₩113,218 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,642 | ₩112,856 | ₩112,320 | ₩112,642 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,749 | ₩112,870 | ₩112,119 | ₩112,495 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,763 | ₩112,923 | ₩112,535 | ₩112,588 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,414 | ₩112,897 | ₩112,294 | ₩112,803 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,155 | ₩111,918 | ₩111,114 | ₩111,865 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,454 | ₩112,454 | ₩110,833 | ₩111,007 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,508 | ₩113,031 | ₩111,423 | ₩112,280 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,525 | ₩112,227 | ₩110,525 | ₩111,865 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,820 | ₩111,315 | ₩110,820 | ₩111,141 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,387 | ₩112,387 | ₩110,096 | ₩110,096 | -2.04% | 1.5만 |
|---|