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 | ₩127,178 | ₩127,768 | ₩127,178 | ₩127,567 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,588 | ₩127,326 | ₩126,494 | ₩127,245 | +0.52% | 2만 |
| 2026.10.07 | ₩126,829 | ₩126,990 | ₩126,507 | ₩126,695 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,963 | ₩127,513 | ₩126,963 | ₩127,352 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,132 | ₩126,856 | ₩126,132 | ₩126,507 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,957 | ₩126,199 | ₩125,917 | ₩126,105 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,300 | ₩125,595 | ₩124,629 | ₩125,421 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,507 | ₩126,507 | ₩125,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,327 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,413 | ₩126,413 | ₩125,756 | ₩126,225 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,789 | ₩126,869 | ₩126,319 | ₩126,360 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,333 | ₩127,258 | ₩126,333 | ₩127,258 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,843 | ₩127,124 | ₩126,480 | ₩126,615 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,715 | ₩127,715 | ₩126,910 | ₩126,937 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,506 | ₩128,506 | ₩127,795 | ₩127,835 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,916 | ₩128,587 | ₩127,688 | ₩128,305 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,674 | ₩127,674 | ₩127,245 | ₩127,419 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,157 | ₩128,157 | ₩127,460 | ₩127,835 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,493 | ₩128,493 | ₩126,467 | ₩127,071 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,587 | ₩128,587 | ₩128,050 | ₩128,439 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,096 | ₩129,163 | ₩128,546 | ₩128,654 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,392 | ₩129,553 | ₩129,016 | ₩129,096 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,748 | ₩128,748 | ₩128,198 | ₩128,265 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,512 | ₩129,512 | ₩128,855 | ₩128,909 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,103 | ₩130,103 | ₩129,512 | ₩129,512 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,599 | ₩130,854 | ₩130,398 | ₩130,398 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,585 | ₩131,229 | ₩130,290 | ₩130,975 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,566 | ₩130,398 | ₩129,566 | ₩130,049 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,633 | ₩129,955 | ₩129,177 | ₩129,284 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩130,009 | ₩130,009 | ₩129,472 | ₩129,754 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,679 | ₩130,814 | ₩129,955 | ₩130,076 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,290 | ₩130,679 | ₩130,196 | ₩130,237 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,451 | ₩130,881 | ₩130,451 | ₩130,653 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,746 | ₩130,854 | ₩130,411 | ₩130,840 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,599 | ₩130,800 | ₩130,438 | ₩130,800 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,572 | ₩130,706 | ₩130,357 | ₩130,572 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,653 | ₩130,867 | ₩129,915 | ₩129,995 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,431 | ₩131,820 | ₩130,988 | ₩131,149 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩131,028 | ₩131,216 | ₩130,894 | ₩130,894 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,256 | ₩131,364 | ₩130,840 | ₩130,934 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,592 | ₩131,806 | ₩131,417 | ₩131,632 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,310 | ₩131,699 | ₩131,270 | ₩131,538 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,746 | ₩131,095 | ₩130,626 | ₩131,015 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,492 | ₩130,827 | ₩130,411 | ₩130,411 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,304 | ₩130,599 | ₩130,264 | ₩130,398 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩130,009 | ₩130,411 | ₩129,928 | ₩130,411 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,679 | ₩130,679 | ₩129,673 | ₩129,874 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,800 | ₩130,800 | ₩129,848 | ₩130,009 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,707 | ₩130,438 | ₩128,681 | ₩130,156 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,184 | ₩128,774 | ₩128,171 | ₩128,774 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,661 | ₩128,050 | ₩126,816 | ₩127,835 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,339 | ₩127,648 | ₩126,507 | ₩127,500 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,707 | ₩128,707 | ₩126,896 | ₩126,990 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,251 | ₩128,922 | ₩128,251 | ₩128,640 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,130 | ₩128,546 | ₩127,513 | ₩127,795 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩127,030 | ₩127,956 | ₩126,856 | ₩127,634 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,816 | ₩127,044 | ₩126,507 | ₩126,896 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,339 | ₩127,809 | ₩127,339 | ₩127,580 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,776 | ₩127,205 | ₩126,547 | ₩127,178 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,084 | ₩127,232 | ₩126,319 | ₩126,440 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩128,010 | ₩128,010 | ₩126,789 | ₩126,923 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,272 | ₩127,849 | ₩127,272 | ₩127,661 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,923 | ₩127,165 | ₩126,628 | ₩126,990 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,138 | ₩127,165 | ₩126,521 | ₩126,668 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,950 | ₩127,406 | ₩126,708 | ₩126,843 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,547 | ₩127,071 | ₩126,454 | ₩126,977 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,984 | ₩126,494 | ₩125,984 | ₩126,266 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,293 | ₩126,293 | ₩125,729 | ₩125,796 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,802 | ₩127,044 | ₩126,601 | ₩126,789 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,225 | ₩126,319 | ₩125,890 | ₩126,212 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,568 | ₩126,158 | ₩125,179 | ₩125,971 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,964 | ₩125,649 | ₩124,964 | ₩125,139 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,152 | ₩125,354 | ₩124,938 | ₩125,099 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,407 | ₩125,407 | ₩124,683 | ₩125,246 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,589 | ₩125,367 | ₩124,562 | ₩125,179 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,710 | ₩125,488 | ₩124,562 | ₩124,683 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,629 | ₩124,991 | ₩124,253 | ₩124,535 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,227 | ₩124,924 | ₩124,012 | ₩124,830 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,857 | ₩125,206 | ₩124,790 | ₩124,830 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,421 | ₩125,421 | ₩124,455 | ₩124,642 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,823 | ₩126,091 | ₩124,173 | ₩124,401 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,212 | ₩126,494 | ₩125,836 | ₩125,997 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,212 | ₩126,440 | ₩125,904 | ₩125,904 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,991 | ₩125,957 | ₩124,723 | ₩125,514 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,650 | ₩124,951 | ₩123,650 | ₩124,696 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,146 | ₩124,562 | ₩123,341 | ₩123,341 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,173 | ₩124,481 | ₩122,764 | ₩124,133 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,374 | ₩124,642 | ₩123,690 | ₩123,730 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,045 | ₩125,112 | ₩123,958 | ₩124,012 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,535 | ₩125,380 | ₩124,535 | ₩125,300 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,763 | ₩124,763 | ₩124,401 | ₩124,401 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,186 | ₩125,112 | ₩124,186 | ₩125,005 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,945 | ₩124,374 | ₩123,945 | ₩124,160 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,549 | ₩124,549 | ₩124,307 | ₩124,428 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,267 | ₩124,508 | ₩124,106 | ₩124,401 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,414 | ₩124,549 | ₩124,133 | ₩124,133 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,656 | ₩124,763 | ₩124,267 | ₩124,361 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,240 | ₩124,763 | ₩124,240 | ₩124,535 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,100 | ₩123,811 | ₩122,845 | ₩123,811 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,872 | ₩123,609 | ₩122,872 | ₩123,408 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,630 | ₩123,220 | ₩122,617 | ₩122,697 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,657 | ₩123,059 | ₩122,536 | ₩122,992 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,301 | ₩123,301 | ₩122,429 | ₩122,429 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,274 | ₩123,905 | ₩123,274 | ₩123,569 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,389 | ₩122,831 | ₩122,228 | ₩122,711 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,335 | ₩122,764 | ₩121,731 | ₩122,657 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,094 | ₩122,536 | ₩122,040 | ₩122,161 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,416 | ₩122,509 | ₩122,013 | ₩122,080 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,697 | ₩122,697 | ₩121,839 | ₩122,026 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,751 | ₩123,019 | ₩122,483 | ₩122,818 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,611 | ₩122,268 | ₩121,544 | ₩121,959 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,637 | ₩121,959 | ₩121,047 | ₩121,181 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,670 | ₩122,845 | ₩122,040 | ₩122,040 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,873 | ₩122,536 | ₩120,739 | ₩122,496 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,913 | ₩120,913 | ₩120,457 | ₩120,846 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,262 | ₩121,302 | ₩120,725 | ₩120,819 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,779 | ₩121,181 | ₩120,779 | ₩120,819 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,409 | ₩121,409 | ₩120,886 | ₩121,101 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩121,020 | ₩121,745 | ₩120,712 | ₩121,423 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,289 | ₩121,329 | ₩120,739 | ₩120,953 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,785 | ₩121,785 | ₩120,591 | ₩120,765 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,476 | ₩121,798 | ₩121,369 | ₩121,463 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,658 | ₩121,919 | ₩120,658 | ₩121,463 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,987 | ₩120,470 | ₩119,987 | ₩120,403 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩120,001 | ₩120,215 | ₩119,598 | ₩120,014 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,290 | ₩120,001 | ₩119,129 | ₩119,867 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,538 | ₩119,384 | ₩118,217 | ₩119,384 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,504 | ₩119,504 | ₩118,646 | ₩118,780 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,458 | ₩119,639 | ₩118,458 | ₩119,343 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,176 | ₩118,834 | ₩117,948 | ₩118,780 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,352 | ₩116,566 | ₩116,016 | ₩116,566 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,043 | ₩116,580 | ₩116,043 | ₩116,513 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,198 | ₩116,258 | ₩115,037 | ₩116,177 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,043 | ₩116,312 | ₩115,735 | ₩115,855 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,635 | ₩115,855 | ₩114,299 | ₩115,855 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,648 | ₩114,755 | ₩113,293 | ₩113,655 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,608 | ₩114,836 | ₩113,535 | ₩113,535 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,144 | ₩115,896 | ₩114,782 | ₩114,796 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,271 | ₩116,486 | ₩115,802 | ₩116,057 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,594 | ₩116,164 | ₩114,594 | ₩115,574 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,547 | ₩116,191 | ₩115,225 | ₩115,279 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,426 | ₩115,560 | ₩113,816 | ₩114,044 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,077 | ₩115,922 | ₩114,876 | ₩115,560 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,848 | ₩116,848 | ₩115,574 | ₩115,574 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,734 | ₩117,948 | ₩117,264 | ₩117,264 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,157 | ₩117,546 | ₩116,915 | ₩117,063 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,103 | ₩117,398 | ₩116,204 | ₩116,298 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,848 | ₩117,264 | ₩116,419 | ₩116,432 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,908 | ₩117,908 | ₩117,291 | ₩117,640 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,217 | ₩119,021 | ₩117,666 | ₩117,975 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩117,009 | ₩118,377 | ₩116,110 | ₩118,243 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,935 | ₩118,337 | ₩117,116 | ₩117,948 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,732 | ₩120,014 | ₩118,579 | ₩119,089 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,215 | ₩120,618 | ₩119,531 | ₩120,443 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,518 | ₩120,390 | ₩118,525 | ₩120,148 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,309 | ₩121,369 | ₩120,215 | ₩121,154 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,457 | ₩120,900 | ₩120,175 | ₩120,900 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,369 | ₩121,369 | ₩120,645 | ₩121,208 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,154 | ₩121,356 | ₩120,645 | ₩121,342 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,390 | ₩120,859 | ₩120,189 | ₩120,725 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,141 | ₩121,315 | ₩120,135 | ₩120,497 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,524 | ₩121,329 | ₩120,390 | ₩121,329 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,819 | ₩121,087 | ₩120,470 | ₩120,779 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,940 | ₩121,356 | ₩120,806 | ₩120,993 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,873 | ₩121,034 | ₩120,054 | ₩120,739 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,148 | ₩121,208 | ₩120,108 | ₩120,685 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,839 | ₩122,107 | ₩120,189 | ₩120,189 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,785 | ₩121,919 | ₩121,315 | ₩121,597 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,356 | ₩121,490 | ₩121,128 | ₩121,208 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,819 | ₩121,436 | ₩120,752 | ₩121,262 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,612 | ₩121,235 | ₩119,612 | ₩121,101 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,089 | ₩119,357 | ₩118,471 | ₩118,686 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩119,035 | ₩119,786 | ₩119,035 | ₩119,571 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,471 | ₩119,249 | ₩117,908 | ₩118,767 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,720 | ₩118,673 | ₩117,720 | ₩118,606 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,371 | ₩118,082 | ₩116,969 | ₩117,921 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,653 | ₩118,056 | ₩116,915 | ₩117,640 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,479 | ₩117,599 | ₩116,996 | ₩117,103 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,929 | ₩117,425 | ₩116,929 | ₩117,345 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,875 | ₩117,345 | ₩116,875 | ₩117,197 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,727 | ₩116,727 | ₩116,191 | ₩116,607 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,969 | ₩117,358 | ₩116,741 | ₩116,754 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,775 | ₩116,888 | ₩115,775 | ₩116,593 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,842 | ₩116,231 | ₩115,252 | ₩115,305 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,116 | ₩117,345 | ₩116,929 | ₩117,143 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,996 | ₩117,398 | ₩116,942 | ₩117,049 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,043 | ₩116,593 | ₩115,990 | ₩116,593 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,607 | ₩116,714 | ₩116,030 | ₩116,312 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,043 | ₩116,513 | ₩115,990 | ₩116,473 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,057 | ₩116,647 | ₩116,057 | ₩116,338 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,997 | ₩115,976 | ₩114,997 | ₩115,896 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,426 | ₩115,748 | ₩114,957 | ₩115,144 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,372 | ₩116,110 | ₩115,372 | ₩116,030 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩115,024 | ₩115,587 | ₩115,024 | ₩115,453 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,219 | ₩114,809 | ₩114,004 | ₩114,594 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,782 | ₩114,782 | ₩113,870 | ₩113,870 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,903 | ₩114,916 | ₩114,594 | ₩114,782 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,930 | ₩114,997 | ₩114,648 | ₩114,755 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,970 | ₩115,198 | ₩114,742 | ₩114,970 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,916 | ₩115,547 | ₩114,916 | ₩115,480 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,661 | ₩115,050 | ₩114,661 | ₩114,970 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,259 | ₩114,809 | ₩114,259 | ₩114,782 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,709 | ₩114,219 | ₩113,709 | ₩113,897 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,991 | ₩114,339 | ₩113,494 | ₩113,508 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,924 | ₩114,111 | ₩113,333 | ₩113,588 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,433 | ₩114,433 | ₩113,441 | ₩113,709 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,957 | ₩114,957 | ₩114,366 | ₩114,688 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,185 | ₩115,185 | ₩114,286 | ₩114,393 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,353 | ₩115,171 | ₩114,353 | ₩115,037 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,293 | ₩114,675 | ₩113,293 | ₩114,608 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,669 | ₩114,085 | ₩113,239 | ₩113,293 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,111 | ₩114,165 | ₩113,508 | ₩113,548 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,299 | ₩114,594 | ₩114,058 | ₩114,058 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,433 | ₩114,474 | ₩114,058 | ₩114,178 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,561 | ₩114,487 | ₩113,561 | ₩114,326 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,924 | ₩113,924 | ₩113,293 | ₩113,494 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,830 | ₩114,272 | ₩113,655 | ₩113,655 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,964 | ₩114,353 | ₩113,964 | ₩114,299 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,494 | ₩114,246 | ₩113,441 | ₩113,950 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,112 | ₩113,360 | ₩112,112 | ₩113,145 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩112,019 | ₩112,220 | ₩111,334 | ₩112,099 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,039 | ₩112,434 | ₩110,811 | ₩111,911 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,327 | ₩112,783 | ₩110,543 | ₩110,570 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,361 | ₩111,804 | ₩110,999 | ₩111,294 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,321 | ₩111,978 | ₩110,932 | ₩111,522 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,569 | ₩112,703 | ₩111,294 | ₩111,469 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,260 | ₩113,038 | ₩111,965 | ₩112,595 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,588 | ₩113,682 | ₩112,595 | ₩112,743 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,561 | ₩114,031 | ₩113,561 | ₩113,682 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,609 | ₩113,561 | ₩112,609 | ₩113,441 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,220 | ₩112,703 | ₩111,911 | ₩112,636 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,147 | ₩111,777 | ₩110,825 | ₩111,710 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,469 | ₩111,710 | ₩111,039 | ₩111,227 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,469 | ₩112,059 | ₩111,361 | ₩111,549 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,066 | ₩111,469 | ₩110,945 | ₩111,348 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,978 | ₩111,978 | ₩111,173 | ₩111,549 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩112,032 | ₩112,287 | ₩111,576 | ₩112,112 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,153 | ₩112,985 | ₩112,099 | ₩112,099 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,266 | ₩113,306 | ₩112,126 | ₩112,381 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,897 | ₩113,897 | ₩113,186 | ₩113,186 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,736 | ₩114,031 | ₩113,561 | ₩113,857 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,360 | ₩113,561 | ₩113,280 | ₩113,347 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,770 | ₩112,985 | ₩112,448 | ₩112,770 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,877 | ₩112,998 | ₩112,247 | ₩112,622 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,891 | ₩113,052 | ₩112,663 | ₩112,716 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,542 | ₩113,025 | ₩112,421 | ₩112,931 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,281 | ₩112,045 | ₩111,240 | ₩111,992 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,582 | ₩112,582 | ₩110,959 | ₩111,133 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,636 | ₩113,159 | ₩111,549 | ₩112,408 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,650 | ₩112,354 | ₩110,650 | ₩111,992 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,945 | ₩111,442 | ₩110,945 | ₩111,267 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,515 | ₩112,515 | ₩110,221 | ₩110,221 | -2.04% | 1.5만 |
|---|