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 | ₩126,490 | ₩127,077 | ₩126,490 | ₩126,877 | +0.31% | 1.2만 |
| 2026.10.08 | ₩125,903 | ₩126,637 | ₩125,809 | ₩126,556 | +0.52% | 2만 |
| 2026.10.07 | ₩126,143 | ₩126,303 | ₩125,823 | ₩126,009 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,276 | ₩126,823 | ₩126,276 | ₩126,663 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,449 | ₩126,170 | ₩125,449 | ₩125,823 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,276 | ₩125,516 | ₩125,236 | ₩125,422 | +0.12% | 1.2만 |
| 2026.10.01 | ₩124,622 | ₩124,915 | ₩123,955 | ₩124,742 | +0.10% | 2.4만 |
| 2026.09.30 | ₩125,823 | ₩125,823 | ₩124,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,648 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩125,729 | ₩125,729 | ₩125,075 | ₩125,542 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,103 | ₩126,183 | ₩125,636 | ₩125,676 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩125,649 | ₩126,570 | ₩125,649 | ₩126,570 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,156 | ₩126,436 | ₩125,796 | ₩125,929 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,023 | ₩127,023 | ₩126,223 | ₩126,250 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩127,811 | ₩127,811 | ₩127,104 | ₩127,144 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,224 | ₩127,891 | ₩126,997 | ₩127,611 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩126,983 | ₩126,983 | ₩126,556 | ₩126,730 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,464 | ₩127,464 | ₩126,770 | ₩127,144 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩127,797 | ₩127,797 | ₩125,783 | ₩126,383 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩127,891 | ₩127,891 | ₩127,357 | ₩127,744 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,398 | ₩128,464 | ₩127,851 | ₩127,957 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩128,691 | ₩128,851 | ₩128,318 | ₩128,398 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,051 | ₩128,051 | ₩127,504 | ₩127,571 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩128,811 | ₩128,811 | ₩128,158 | ₩128,211 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,398 | ₩129,398 | ₩128,811 | ₩128,811 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩129,892 | ₩130,146 | ₩129,692 | ₩129,692 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩129,879 | ₩130,519 | ₩129,585 | ₩130,266 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩128,865 | ₩129,692 | ₩128,865 | ₩129,345 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩128,931 | ₩129,252 | ₩128,478 | ₩128,585 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,305 | ₩129,305 | ₩128,771 | ₩129,052 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩129,972 | ₩130,106 | ₩129,252 | ₩129,372 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩129,585 | ₩129,972 | ₩129,492 | ₩129,532 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩129,745 | ₩130,172 | ₩129,745 | ₩129,946 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,039 | ₩130,146 | ₩129,705 | ₩130,132 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩129,892 | ₩130,092 | ₩129,732 | ₩130,092 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩129,865 | ₩129,999 | ₩129,652 | ₩129,865 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩129,946 | ₩130,159 | ₩129,212 | ₩129,292 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩130,719 | ₩131,106 | ₩130,279 | ₩130,439 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,319 | ₩130,506 | ₩130,186 | ₩130,186 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩130,546 | ₩130,653 | ₩130,132 | ₩130,226 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩130,880 | ₩131,093 | ₩130,706 | ₩130,920 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩130,599 | ₩130,986 | ₩130,559 | ₩130,826 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,039 | ₩130,386 | ₩129,919 | ₩130,306 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩129,785 | ₩130,119 | ₩129,705 | ₩129,705 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩129,599 | ₩129,892 | ₩129,559 | ₩129,692 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,305 | ₩129,705 | ₩129,225 | ₩129,705 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩129,972 | ₩129,972 | ₩128,972 | ₩129,172 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,092 | ₩130,092 | ₩129,145 | ₩129,305 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,011 | ₩129,732 | ₩127,984 | ₩129,452 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,490 | ₩128,078 | ₩127,477 | ₩128,078 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩126,970 | ₩127,357 | ₩126,129 | ₩127,144 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩126,650 | ₩126,957 | ₩125,823 | ₩126,810 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,011 | ₩128,011 | ₩126,210 | ₩126,303 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩127,557 | ₩128,224 | ₩127,557 | ₩127,944 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,437 | ₩127,851 | ₩126,823 | ₩127,104 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,343 | ₩127,264 | ₩126,170 | ₩126,943 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,129 | ₩126,356 | ₩125,823 | ₩126,210 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩126,650 | ₩127,117 | ₩126,650 | ₩126,890 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,089 | ₩126,516 | ₩125,863 | ₩126,490 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,396 | ₩126,543 | ₩125,636 | ₩125,756 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,317 | ₩127,317 | ₩126,103 | ₩126,236 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩126,583 | ₩127,157 | ₩126,583 | ₩126,970 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,236 | ₩126,476 | ₩125,943 | ₩126,303 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,450 | ₩126,476 | ₩125,836 | ₩125,983 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,263 | ₩126,717 | ₩126,023 | ₩126,156 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩125,863 | ₩126,383 | ₩125,769 | ₩126,290 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,302 | ₩125,809 | ₩125,302 | ₩125,582 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩125,609 | ₩125,609 | ₩125,049 | ₩125,115 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,116 | ₩126,356 | ₩125,916 | ₩126,103 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩125,542 | ₩125,636 | ₩125,209 | ₩125,529 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩124,889 | ₩125,476 | ₩124,502 | ₩125,289 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,288 | ₩124,969 | ₩124,288 | ₩124,462 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,475 | ₩124,675 | ₩124,261 | ₩124,422 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩124,728 | ₩124,728 | ₩124,008 | ₩124,568 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩123,915 | ₩124,688 | ₩123,888 | ₩124,502 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,035 | ₩124,809 | ₩123,888 | ₩124,008 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩123,955 | ₩124,315 | ₩123,581 | ₩123,861 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩123,554 | ₩124,248 | ₩123,341 | ₩124,155 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,181 | ₩124,528 | ₩124,115 | ₩124,155 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩124,742 | ₩124,742 | ₩123,781 | ₩123,968 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,142 | ₩125,409 | ₩123,501 | ₩123,728 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,529 | ₩125,809 | ₩125,155 | ₩125,316 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,529 | ₩125,756 | ₩125,222 | ₩125,222 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,315 | ₩125,276 | ₩124,048 | ₩124,835 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩122,981 | ₩124,275 | ₩122,981 | ₩124,021 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,474 | ₩123,888 | ₩122,674 | ₩122,674 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,501 | ₩123,808 | ₩122,100 | ₩123,461 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩123,701 | ₩123,968 | ₩123,021 | ₩123,061 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,368 | ₩124,435 | ₩123,287 | ₩123,341 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩123,861 | ₩124,702 | ₩123,861 | ₩124,622 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,088 | ₩124,088 | ₩123,728 | ₩123,728 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,514 | ₩124,435 | ₩123,514 | ₩124,328 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,274 | ₩123,701 | ₩123,274 | ₩123,488 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩123,875 | ₩123,875 | ₩123,634 | ₩123,754 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩123,594 | ₩123,835 | ₩123,434 | ₩123,728 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩123,741 | ₩123,875 | ₩123,461 | ₩123,461 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩123,981 | ₩124,088 | ₩123,594 | ₩123,688 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩123,568 | ₩124,088 | ₩123,568 | ₩123,861 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,434 | ₩123,141 | ₩122,180 | ₩123,141 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,207 | ₩122,941 | ₩122,207 | ₩122,740 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩121,967 | ₩122,554 | ₩121,953 | ₩122,033 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩121,993 | ₩122,394 | ₩121,873 | ₩122,327 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩122,634 | ₩122,634 | ₩121,766 | ₩121,766 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩122,607 | ₩123,234 | ₩122,607 | ₩122,901 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩121,726 | ₩122,167 | ₩121,566 | ₩122,047 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩121,673 | ₩122,100 | ₩121,073 | ₩121,993 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,433 | ₩121,873 | ₩121,379 | ₩121,500 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩121,753 | ₩121,846 | ₩121,353 | ₩121,419 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,033 | ₩122,033 | ₩121,179 | ₩121,366 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,087 | ₩122,353 | ₩121,820 | ₩122,153 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩120,952 | ₩121,606 | ₩120,886 | ₩121,299 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩120,979 | ₩121,299 | ₩120,392 | ₩120,526 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,007 | ₩122,180 | ₩121,379 | ₩121,379 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,219 | ₩121,873 | ₩120,085 | ₩121,833 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,259 | ₩120,259 | ₩119,805 | ₩120,192 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩120,606 | ₩120,646 | ₩120,072 | ₩120,165 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,125 | ₩120,526 | ₩120,125 | ₩120,165 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩120,752 | ₩120,752 | ₩120,232 | ₩120,445 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,365 | ₩121,086 | ₩120,059 | ₩120,766 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩120,632 | ₩120,672 | ₩120,085 | ₩120,299 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,126 | ₩121,126 | ₩119,938 | ₩120,112 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩120,819 | ₩121,139 | ₩120,712 | ₩120,806 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,005 | ₩121,259 | ₩120,005 | ₩120,806 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,338 | ₩119,818 | ₩119,338 | ₩119,752 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,351 | ₩119,565 | ₩118,951 | ₩119,365 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩118,644 | ₩119,351 | ₩118,484 | ₩119,218 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩117,897 | ₩118,738 | ₩117,577 | ₩118,738 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩118,858 | ₩118,858 | ₩118,004 | ₩118,137 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩117,817 | ₩118,991 | ₩117,817 | ₩118,698 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,537 | ₩118,191 | ₩117,310 | ₩118,137 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩115,722 | ₩115,936 | ₩115,389 | ₩115,936 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,415 | ₩115,949 | ₩115,415 | ₩115,882 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,575 | ₩115,629 | ₩114,415 | ₩115,549 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,415 | ₩115,682 | ₩115,108 | ₩115,228 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,014 | ₩115,228 | ₩113,681 | ₩115,228 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,028 | ₩114,134 | ₩112,680 | ₩113,040 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩113,988 | ₩114,214 | ₩112,920 | ₩112,920 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,521 | ₩115,268 | ₩114,161 | ₩114,174 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩115,642 | ₩115,856 | ₩115,175 | ₩115,429 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩113,974 | ₩115,535 | ₩113,974 | ₩114,948 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩114,922 | ₩115,562 | ₩114,601 | ₩114,655 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩114,801 | ₩114,935 | ₩113,200 | ₩113,427 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,455 | ₩115,295 | ₩114,254 | ₩114,935 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,216 | ₩116,216 | ₩114,948 | ₩114,948 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,096 | ₩117,310 | ₩116,629 | ₩116,629 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,523 | ₩116,910 | ₩116,283 | ₩116,429 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,469 | ₩116,763 | ₩115,575 | ₩115,669 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,216 | ₩116,629 | ₩115,789 | ₩115,802 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,270 | ₩117,270 | ₩116,656 | ₩117,003 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩117,577 | ₩118,377 | ₩117,030 | ₩117,337 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,376 | ₩117,737 | ₩115,482 | ₩117,603 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,297 | ₩117,697 | ₩116,483 | ₩117,310 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,084 | ₩119,365 | ₩117,937 | ₩118,444 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩119,565 | ₩119,965 | ₩118,884 | ₩119,792 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩118,871 | ₩119,738 | ₩117,884 | ₩119,498 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩119,658 | ₩120,712 | ₩119,565 | ₩120,499 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩119,805 | ₩120,245 | ₩119,525 | ₩120,245 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩120,712 | ₩120,712 | ₩119,992 | ₩120,552 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,499 | ₩120,699 | ₩119,992 | ₩120,686 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩119,738 | ₩120,205 | ₩119,538 | ₩120,072 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,485 | ₩120,659 | ₩119,485 | ₩119,845 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩119,872 | ₩120,672 | ₩119,738 | ₩120,672 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,165 | ₩120,432 | ₩119,818 | ₩120,125 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,285 | ₩120,699 | ₩120,152 | ₩120,339 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,219 | ₩120,379 | ₩119,405 | ₩120,085 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,498 | ₩120,552 | ₩119,458 | ₩120,032 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,179 | ₩121,446 | ₩119,538 | ₩119,538 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,126 | ₩121,259 | ₩120,659 | ₩120,939 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩120,699 | ₩120,832 | ₩120,472 | ₩120,552 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,165 | ₩120,779 | ₩120,099 | ₩120,606 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩118,964 | ₩120,579 | ₩118,964 | ₩120,445 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,444 | ₩118,711 | ₩117,830 | ₩118,044 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,391 | ₩119,138 | ₩118,391 | ₩118,924 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩117,830 | ₩118,604 | ₩117,270 | ₩118,124 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,083 | ₩118,030 | ₩117,083 | ₩117,964 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩116,736 | ₩117,443 | ₩116,336 | ₩117,283 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,016 | ₩117,417 | ₩116,283 | ₩117,003 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩116,843 | ₩116,963 | ₩116,363 | ₩116,469 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,296 | ₩116,790 | ₩116,296 | ₩116,709 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,242 | ₩116,709 | ₩116,242 | ₩116,563 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,096 | ₩116,096 | ₩115,562 | ₩115,976 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,336 | ₩116,723 | ₩116,109 | ₩116,122 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,148 | ₩116,256 | ₩115,148 | ₩115,962 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,215 | ₩115,602 | ₩114,628 | ₩114,681 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,483 | ₩116,709 | ₩116,296 | ₩116,509 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,363 | ₩116,763 | ₩116,309 | ₩116,416 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,415 | ₩115,962 | ₩115,362 | ₩115,962 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩115,976 | ₩116,082 | ₩115,402 | ₩115,682 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,415 | ₩115,882 | ₩115,362 | ₩115,842 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,429 | ₩116,016 | ₩115,429 | ₩115,709 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,374 | ₩115,349 | ₩114,374 | ₩115,268 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩114,801 | ₩115,122 | ₩114,334 | ₩114,521 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩114,748 | ₩115,482 | ₩114,748 | ₩115,402 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,401 | ₩114,962 | ₩114,401 | ₩114,828 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩113,601 | ₩114,188 | ₩113,387 | ₩113,974 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,161 | ₩114,161 | ₩113,254 | ₩113,254 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,281 | ₩114,294 | ₩113,974 | ₩114,161 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,308 | ₩114,374 | ₩114,028 | ₩114,134 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,348 | ₩114,575 | ₩114,121 | ₩114,348 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,294 | ₩114,922 | ₩114,294 | ₩114,855 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,041 | ₩114,428 | ₩114,041 | ₩114,348 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩113,641 | ₩114,188 | ₩113,641 | ₩114,161 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,094 | ₩113,601 | ₩113,094 | ₩113,280 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,374 | ₩113,721 | ₩112,880 | ₩112,893 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,307 | ₩113,494 | ₩112,720 | ₩112,973 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩113,814 | ₩113,814 | ₩112,827 | ₩113,094 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,334 | ₩114,334 | ₩113,747 | ₩114,068 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,561 | ₩114,561 | ₩113,667 | ₩113,774 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩113,734 | ₩114,548 | ₩113,734 | ₩114,415 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩112,680 | ₩114,054 | ₩112,680 | ₩113,988 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,054 | ₩113,467 | ₩112,627 | ₩112,680 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,494 | ₩113,547 | ₩112,893 | ₩112,933 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩113,681 | ₩113,974 | ₩113,440 | ₩113,440 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩113,814 | ₩113,854 | ₩113,440 | ₩113,561 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩112,947 | ₩113,867 | ₩112,947 | ₩113,707 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,307 | ₩113,307 | ₩112,680 | ₩112,880 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,214 | ₩113,654 | ₩113,040 | ₩113,040 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,347 | ₩113,734 | ₩113,347 | ₩113,681 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩112,880 | ₩113,627 | ₩112,827 | ₩113,334 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,506 | ₩112,747 | ₩111,506 | ₩112,533 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,412 | ₩111,613 | ₩110,732 | ₩111,492 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,438 | ₩111,826 | ₩110,212 | ₩111,306 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩111,719 | ₩112,173 | ₩109,945 | ₩109,971 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩110,759 | ₩111,199 | ₩110,398 | ₩110,692 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩110,719 | ₩111,372 | ₩110,332 | ₩110,919 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩111,959 | ₩112,093 | ₩110,692 | ₩110,865 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩111,653 | ₩112,426 | ₩111,359 | ₩111,986 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩112,973 | ₩113,067 | ₩111,986 | ₩112,133 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩112,947 | ₩113,414 | ₩112,947 | ₩113,067 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩111,999 | ₩112,947 | ₩111,999 | ₩112,827 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩111,613 | ₩112,093 | ₩111,306 | ₩112,026 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,545 | ₩111,172 | ₩110,225 | ₩111,105 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩110,865 | ₩111,105 | ₩110,438 | ₩110,625 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩110,865 | ₩111,452 | ₩110,759 | ₩110,945 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,465 | ₩110,865 | ₩110,345 | ₩110,745 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,372 | ₩111,372 | ₩110,572 | ₩110,945 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,426 | ₩111,679 | ₩110,972 | ₩111,506 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,546 | ₩112,373 | ₩111,492 | ₩111,492 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩112,653 | ₩112,693 | ₩111,519 | ₩111,773 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,280 | ₩113,280 | ₩112,573 | ₩112,573 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,120 | ₩113,414 | ₩112,947 | ₩113,240 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩112,747 | ₩112,947 | ₩112,667 | ₩112,733 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,160 | ₩112,373 | ₩111,839 | ₩112,160 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,266 | ₩112,386 | ₩111,639 | ₩112,013 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,280 | ₩112,440 | ₩112,053 | ₩112,106 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩111,933 | ₩112,413 | ₩111,813 | ₩112,320 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩110,679 | ₩111,439 | ₩110,638 | ₩111,386 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩111,973 | ₩111,973 | ₩110,358 | ₩110,532 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,026 | ₩112,547 | ₩110,945 | ₩111,799 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,051 | ₩111,746 | ₩110,051 | ₩111,386 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,345 | ₩110,839 | ₩110,345 | ₩110,665 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩111,906 | ₩111,906 | ₩109,624 | ₩109,624 | -2.04% | 1.5만 |
|---|