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 | ₩126,954 | ₩127,544 | ₩126,954 | ₩127,343 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,365 | ₩127,102 | ₩126,271 | ₩127,021 | +0.52% | 2만 |
| 2026.10.07 | ₩126,606 | ₩126,767 | ₩126,285 | ₩126,472 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,740 | ₩127,289 | ₩126,740 | ₩127,128 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,910 | ₩126,633 | ₩125,910 | ₩126,285 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,736 | ₩125,977 | ₩125,695 | ₩125,883 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,079 | ₩125,374 | ₩124,410 | ₩125,200 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,285 | ₩126,285 | ₩125,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,106 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,191 | ₩126,191 | ₩125,535 | ₩126,003 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,566 | ₩126,646 | ₩126,097 | ₩126,137 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,111 | ₩127,035 | ₩126,111 | ₩127,035 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,619 | ₩126,901 | ₩126,258 | ₩126,392 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,490 | ₩127,490 | ₩126,686 | ₩126,713 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,280 | ₩128,280 | ₩127,570 | ₩127,610 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,691 | ₩128,360 | ₩127,463 | ₩128,079 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,450 | ₩127,450 | ₩127,021 | ₩127,195 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,932 | ₩127,932 | ₩127,235 | ₩127,610 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,267 | ₩128,267 | ₩126,244 | ₩126,847 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,360 | ₩128,360 | ₩127,825 | ₩128,213 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,869 | ₩128,936 | ₩128,320 | ₩128,427 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,164 | ₩129,325 | ₩128,789 | ₩128,869 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,521 | ₩128,521 | ₩127,972 | ₩128,039 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,284 | ₩129,284 | ₩128,628 | ₩128,682 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,874 | ₩129,874 | ₩129,284 | ₩129,284 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,369 | ₩130,624 | ₩130,168 | ₩130,168 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,356 | ₩130,999 | ₩130,061 | ₩130,744 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,338 | ₩130,168 | ₩129,338 | ₩129,820 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,405 | ₩129,726 | ₩128,950 | ₩129,057 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,780 | ₩129,780 | ₩129,244 | ₩129,525 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,450 | ₩130,583 | ₩129,726 | ₩129,847 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,061 | ₩130,450 | ₩129,967 | ₩130,008 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,222 | ₩130,650 | ₩130,222 | ₩130,423 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,516 | ₩130,624 | ₩130,182 | ₩130,610 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,369 | ₩130,570 | ₩130,208 | ₩130,570 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,342 | ₩130,476 | ₩130,128 | ₩130,342 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,423 | ₩130,637 | ₩129,686 | ₩129,767 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,199 | ₩131,588 | ₩130,758 | ₩130,918 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,798 | ₩130,985 | ₩130,664 | ₩130,664 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,025 | ₩131,133 | ₩130,610 | ₩130,704 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,360 | ₩131,574 | ₩131,186 | ₩131,400 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,079 | ₩131,467 | ₩131,039 | ₩131,307 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,516 | ₩130,865 | ₩130,396 | ₩130,784 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,262 | ₩130,597 | ₩130,182 | ₩130,182 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,075 | ₩130,369 | ₩130,034 | ₩130,168 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,780 | ₩130,182 | ₩129,700 | ₩130,182 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,450 | ₩130,450 | ₩129,445 | ₩129,646 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,570 | ₩130,570 | ₩129,619 | ₩129,780 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,481 | ₩130,208 | ₩128,454 | ₩129,927 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,959 | ₩128,548 | ₩127,945 | ₩128,548 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,436 | ₩127,825 | ₩126,593 | ₩127,610 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,115 | ₩127,423 | ₩126,285 | ₩127,276 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,481 | ₩128,481 | ₩126,673 | ₩126,767 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,026 | ₩128,695 | ₩128,026 | ₩128,414 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,905 | ₩128,320 | ₩127,289 | ₩127,570 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,807 | ₩127,731 | ₩126,633 | ₩127,410 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,593 | ₩126,820 | ₩126,285 | ₩126,673 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,115 | ₩127,584 | ₩127,115 | ₩127,356 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,553 | ₩126,981 | ₩126,325 | ₩126,954 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,861 | ₩127,008 | ₩126,097 | ₩126,218 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,785 | ₩127,785 | ₩126,566 | ₩126,700 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,048 | ₩127,624 | ₩127,048 | ₩127,436 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,700 | ₩126,941 | ₩126,405 | ₩126,767 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,914 | ₩126,941 | ₩126,298 | ₩126,445 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,727 | ₩127,182 | ₩126,486 | ₩126,619 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,325 | ₩126,847 | ₩126,231 | ₩126,753 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,762 | ₩126,271 | ₩125,762 | ₩126,044 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,070 | ₩126,070 | ₩125,508 | ₩125,575 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,579 | ₩126,820 | ₩126,378 | ₩126,566 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,003 | ₩126,097 | ₩125,669 | ₩125,990 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,347 | ₩125,936 | ₩124,959 | ₩125,749 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,745 | ₩125,428 | ₩124,745 | ₩124,919 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,932 | ₩125,133 | ₩124,718 | ₩124,879 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,187 | ₩125,187 | ₩124,463 | ₩125,026 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,370 | ₩125,146 | ₩124,343 | ₩124,959 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,490 | ₩125,267 | ₩124,343 | ₩124,463 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,410 | ₩124,771 | ₩124,035 | ₩124,316 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,008 | ₩124,704 | ₩123,794 | ₩124,611 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,637 | ₩124,986 | ₩124,571 | ₩124,611 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,200 | ₩125,200 | ₩124,236 | ₩124,423 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,602 | ₩125,870 | ₩123,954 | ₩124,182 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,990 | ₩126,271 | ₩125,615 | ₩125,776 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,990 | ₩126,218 | ₩125,682 | ₩125,682 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,771 | ₩125,736 | ₩124,504 | ₩125,294 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,432 | ₩124,731 | ₩123,432 | ₩124,477 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,928 | ₩124,343 | ₩123,124 | ₩123,124 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,954 | ₩124,263 | ₩122,548 | ₩123,914 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,155 | ₩124,423 | ₩123,472 | ₩123,513 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,825 | ₩124,892 | ₩123,740 | ₩123,794 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,316 | ₩125,160 | ₩124,316 | ₩125,079 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,544 | ₩124,544 | ₩124,182 | ₩124,182 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,968 | ₩124,892 | ₩123,968 | ₩124,785 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,727 | ₩124,155 | ₩123,727 | ₩123,941 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,329 | ₩124,329 | ₩124,088 | ₩124,209 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,048 | ₩124,289 | ₩123,888 | ₩124,182 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,196 | ₩124,329 | ₩123,914 | ₩123,914 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,437 | ₩124,544 | ₩124,048 | ₩124,142 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,021 | ₩124,544 | ₩124,021 | ₩124,316 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,883 | ₩123,593 | ₩122,629 | ₩123,593 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,655 | ₩123,392 | ₩122,655 | ₩123,191 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,414 | ₩123,004 | ₩122,401 | ₩122,481 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,441 | ₩122,843 | ₩122,321 | ₩122,776 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,084 | ₩123,084 | ₩122,214 | ₩122,214 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,057 | ₩123,687 | ₩123,057 | ₩123,352 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,173 | ₩122,615 | ₩122,013 | ₩122,495 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,120 | ₩122,548 | ₩121,517 | ₩122,441 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,879 | ₩122,321 | ₩121,825 | ₩121,946 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,200 | ₩122,294 | ₩121,798 | ₩121,865 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,481 | ₩122,481 | ₩121,624 | ₩121,812 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,535 | ₩122,803 | ₩122,267 | ₩122,602 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,397 | ₩122,053 | ₩121,330 | ₩121,745 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,423 | ₩121,745 | ₩120,834 | ₩120,968 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,455 | ₩122,629 | ₩121,825 | ₩121,825 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,660 | ₩122,321 | ₩120,526 | ₩122,281 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,700 | ₩120,700 | ₩120,245 | ₩120,633 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,048 | ₩121,089 | ₩120,513 | ₩120,607 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,566 | ₩120,968 | ₩120,566 | ₩120,607 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,196 | ₩121,196 | ₩120,674 | ₩120,888 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,807 | ₩121,531 | ₩120,499 | ₩121,209 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,075 | ₩121,115 | ₩120,526 | ₩120,740 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,571 | ₩121,571 | ₩120,379 | ₩120,553 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,263 | ₩121,584 | ₩121,156 | ₩121,249 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,446 | ₩121,705 | ₩120,446 | ₩121,249 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,776 | ₩120,258 | ₩119,776 | ₩120,191 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,790 | ₩120,004 | ₩119,388 | ₩119,803 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,080 | ₩119,790 | ₩118,919 | ₩119,656 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,330 | ₩119,174 | ₩118,009 | ₩119,174 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,294 | ₩119,294 | ₩118,437 | ₩118,571 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,250 | ₩119,428 | ₩118,250 | ₩119,133 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,968 | ₩118,625 | ₩117,741 | ₩118,571 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,147 | ₩116,361 | ₩115,812 | ₩116,361 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,839 | ₩116,375 | ₩115,839 | ₩116,308 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,995 | ₩116,053 | ₩114,835 | ₩115,973 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,839 | ₩116,107 | ₩115,531 | ₩115,652 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,433 | ₩115,652 | ₩114,098 | ₩115,652 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,446 | ₩114,553 | ₩113,094 | ₩113,455 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,406 | ₩114,634 | ₩113,335 | ₩113,335 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,942 | ₩115,692 | ₩114,580 | ₩114,594 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,067 | ₩116,281 | ₩115,598 | ₩115,852 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,393 | ₩115,960 | ₩114,393 | ₩115,370 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,344 | ₩115,986 | ₩115,022 | ₩115,076 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,223 | ₩115,357 | ₩113,616 | ₩113,844 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,875 | ₩115,719 | ₩114,674 | ₩115,357 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,643 | ₩116,643 | ₩115,370 | ₩115,370 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,526 | ₩117,741 | ₩117,058 | ₩117,058 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,951 | ₩117,339 | ₩116,710 | ₩116,857 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,897 | ₩117,192 | ₩116,000 | ₩116,094 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,643 | ₩117,058 | ₩116,214 | ₩116,227 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,701 | ₩117,701 | ₩117,085 | ₩117,433 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,009 | ₩118,812 | ₩117,459 | ₩117,767 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,803 | ₩118,169 | ₩115,906 | ₩118,035 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,727 | ₩118,129 | ₩116,910 | ₩117,741 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,522 | ₩119,803 | ₩118,370 | ₩118,879 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,004 | ₩120,406 | ₩119,321 | ₩120,232 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,308 | ₩120,178 | ₩118,317 | ₩119,937 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,098 | ₩121,156 | ₩120,004 | ₩120,941 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,245 | ₩120,687 | ₩119,964 | ₩120,687 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,156 | ₩121,156 | ₩120,432 | ₩120,995 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,941 | ₩121,142 | ₩120,432 | ₩121,129 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,178 | ₩120,647 | ₩119,977 | ₩120,513 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,928 | ₩121,102 | ₩119,924 | ₩120,285 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,312 | ₩121,115 | ₩120,178 | ₩121,115 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,607 | ₩120,874 | ₩120,258 | ₩120,566 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,727 | ₩121,142 | ₩120,593 | ₩120,781 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,660 | ₩120,821 | ₩119,843 | ₩120,526 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,937 | ₩120,995 | ₩119,897 | ₩120,473 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,624 | ₩121,892 | ₩119,977 | ₩119,977 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,571 | ₩121,705 | ₩121,102 | ₩121,383 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,142 | ₩121,276 | ₩120,915 | ₩120,995 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,607 | ₩121,223 | ₩120,540 | ₩121,048 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,401 | ₩121,022 | ₩119,401 | ₩120,888 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,879 | ₩119,147 | ₩118,263 | ₩118,477 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,825 | ₩119,575 | ₩118,825 | ₩119,361 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,263 | ₩119,040 | ₩117,701 | ₩118,558 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,513 | ₩118,464 | ₩117,513 | ₩118,397 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,165 | ₩117,875 | ₩116,763 | ₩117,714 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,446 | ₩117,848 | ₩116,710 | ₩117,433 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,272 | ₩117,393 | ₩116,790 | ₩116,897 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,723 | ₩117,218 | ₩116,723 | ₩117,138 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,669 | ₩117,138 | ₩116,669 | ₩116,991 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,522 | ₩116,522 | ₩115,986 | ₩116,402 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,763 | ₩117,151 | ₩116,535 | ₩116,549 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,571 | ₩116,683 | ₩115,571 | ₩116,388 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,638 | ₩116,027 | ₩115,049 | ₩115,103 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,910 | ₩117,138 | ₩116,723 | ₩116,937 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,790 | ₩117,192 | ₩116,736 | ₩116,843 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,839 | ₩116,388 | ₩115,786 | ₩116,388 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,402 | ₩116,509 | ₩115,826 | ₩116,107 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,839 | ₩116,308 | ₩115,786 | ₩116,268 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,852 | ₩116,442 | ₩115,852 | ₩116,134 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,795 | ₩115,772 | ₩114,795 | ₩115,692 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,223 | ₩115,544 | ₩114,754 | ₩114,942 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,169 | ₩115,906 | ₩115,169 | ₩115,826 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,821 | ₩115,384 | ₩114,821 | ₩115,250 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,018 | ₩114,607 | ₩113,804 | ₩114,393 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,580 | ₩114,580 | ₩113,670 | ₩113,670 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,701 | ₩114,714 | ₩114,393 | ₩114,580 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,728 | ₩114,795 | ₩114,446 | ₩114,553 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,768 | ₩114,995 | ₩114,540 | ₩114,768 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,714 | ₩115,344 | ₩114,714 | ₩115,277 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,460 | ₩114,848 | ₩114,460 | ₩114,768 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,058 | ₩114,607 | ₩114,058 | ₩114,580 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,509 | ₩114,018 | ₩113,509 | ₩113,696 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,790 | ₩114,138 | ₩113,295 | ₩113,308 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,723 | ₩113,911 | ₩113,134 | ₩113,388 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,232 | ₩114,232 | ₩113,241 | ₩113,509 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,754 | ₩114,754 | ₩114,165 | ₩114,486 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,982 | ₩114,982 | ₩114,085 | ₩114,192 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,152 | ₩114,969 | ₩114,152 | ₩114,835 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,094 | ₩114,473 | ₩113,094 | ₩114,406 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,469 | ₩113,884 | ₩113,040 | ₩113,094 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,911 | ₩113,964 | ₩113,308 | ₩113,348 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,098 | ₩114,393 | ₩113,857 | ₩113,857 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,232 | ₩114,272 | ₩113,857 | ₩113,978 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,362 | ₩114,286 | ₩113,362 | ₩114,125 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,723 | ₩113,723 | ₩113,094 | ₩113,295 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,629 | ₩114,071 | ₩113,455 | ₩113,455 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,763 | ₩114,152 | ₩113,763 | ₩114,098 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,295 | ₩114,045 | ₩113,241 | ₩113,750 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,915 | ₩113,161 | ₩111,915 | ₩112,946 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,822 | ₩112,022 | ₩111,139 | ₩111,902 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,844 | ₩112,237 | ₩110,616 | ₩111,714 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,130 | ₩112,585 | ₩110,348 | ₩110,375 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,165 | ₩111,607 | ₩110,804 | ₩111,098 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,125 | ₩111,781 | ₩110,737 | ₩111,326 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,371 | ₩112,505 | ₩111,098 | ₩111,272 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,063 | ₩112,839 | ₩111,768 | ₩112,397 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,388 | ₩113,482 | ₩112,397 | ₩112,545 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,362 | ₩113,830 | ₩113,362 | ₩113,482 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,411 | ₩113,362 | ₩112,411 | ₩113,241 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,022 | ₩112,505 | ₩111,714 | ₩112,438 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,951 | ₩111,580 | ₩110,630 | ₩111,514 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,272 | ₩111,514 | ₩110,844 | ₩111,031 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,272 | ₩111,862 | ₩111,165 | ₩111,353 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,871 | ₩111,272 | ₩110,750 | ₩111,152 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,781 | ₩111,781 | ₩110,978 | ₩111,353 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,835 | ₩112,089 | ₩111,380 | ₩111,915 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,955 | ₩112,786 | ₩111,902 | ₩111,902 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,067 | ₩113,107 | ₩111,929 | ₩112,183 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,696 | ₩113,696 | ₩112,987 | ₩112,987 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,536 | ₩113,830 | ₩113,362 | ₩113,656 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,161 | ₩113,362 | ₩113,080 | ₩113,147 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,571 | ₩112,786 | ₩112,250 | ₩112,571 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,679 | ₩112,799 | ₩112,049 | ₩112,424 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,692 | ₩112,853 | ₩112,464 | ₩112,518 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,344 | ₩112,826 | ₩112,223 | ₩112,732 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,085 | ₩111,848 | ₩111,045 | ₩111,795 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,384 | ₩112,384 | ₩110,764 | ₩110,938 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,438 | ₩112,960 | ₩111,353 | ₩112,210 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,456 | ₩112,156 | ₩110,456 | ₩111,795 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,750 | ₩111,246 | ₩110,750 | ₩111,072 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,317 | ₩112,317 | ₩110,027 | ₩110,027 | -2.04% | 1.5만 |
|---|