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 | ₩126,612 | ₩127,200 | ₩126,612 | ₩126,999 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,024 | ₩126,759 | ₩125,931 | ₩126,679 | +0.52% | 2만 |
| 2026.10.07 | ₩126,265 | ₩126,425 | ₩125,944 | ₩126,131 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,398 | ₩126,946 | ₩126,398 | ₩126,786 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,570 | ₩126,291 | ₩125,570 | ₩125,944 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,397 | ₩125,637 | ₩125,357 | ₩125,544 | +0.12% | 1.2만 |
| 2026.10.01 | ₩124,742 | ₩125,036 | ₩124,074 | ₩124,862 | +0.10% | 2.4만 |
| 2026.09.30 | ₩125,944 | ₩125,944 | ₩124,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,769 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩125,851 | ₩125,851 | ₩125,196 | ₩125,664 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,225 | ₩126,305 | ₩125,757 | ₩125,797 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩125,771 | ₩126,692 | ₩125,771 | ₩126,692 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,278 | ₩126,559 | ₩125,918 | ₩126,051 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,146 | ₩127,146 | ₩126,345 | ₩126,372 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩127,934 | ₩127,934 | ₩127,226 | ₩127,266 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,347 | ₩128,014 | ₩127,120 | ₩127,734 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,106 | ₩127,106 | ₩126,679 | ₩126,852 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,587 | ₩127,587 | ₩126,893 | ₩127,266 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩127,921 | ₩127,921 | ₩125,904 | ₩126,505 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,014 | ₩128,014 | ₩127,480 | ₩127,867 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,522 | ₩128,589 | ₩127,974 | ₩128,081 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩128,816 | ₩128,976 | ₩128,442 | ₩128,522 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,175 | ₩128,175 | ₩127,627 | ₩127,694 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩128,936 | ₩128,936 | ₩128,282 | ₩128,335 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,524 | ₩129,524 | ₩128,936 | ₩128,936 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,018 | ₩130,271 | ₩129,817 | ₩129,817 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,004 | ₩130,645 | ₩129,711 | ₩130,392 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩128,989 | ₩129,817 | ₩128,989 | ₩129,470 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,056 | ₩129,377 | ₩128,602 | ₩128,709 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,430 | ₩129,430 | ₩128,896 | ₩129,176 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,098 | ₩130,231 | ₩129,377 | ₩129,497 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩129,711 | ₩130,098 | ₩129,617 | ₩129,657 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩129,871 | ₩130,298 | ₩129,871 | ₩130,071 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,165 | ₩130,271 | ₩129,831 | ₩130,258 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,018 | ₩130,218 | ₩129,857 | ₩130,218 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩129,991 | ₩130,125 | ₩129,777 | ₩129,991 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,071 | ₩130,285 | ₩129,337 | ₩129,417 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩130,846 | ₩131,233 | ₩130,405 | ₩130,565 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,445 | ₩130,632 | ₩130,312 | ₩130,312 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩130,672 | ₩130,779 | ₩130,258 | ₩130,352 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,006 | ₩131,220 | ₩130,832 | ₩131,046 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩130,726 | ₩131,113 | ₩130,686 | ₩130,953 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,165 | ₩130,512 | ₩130,044 | ₩130,432 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩129,911 | ₩130,245 | ₩129,831 | ₩129,831 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩129,724 | ₩130,018 | ₩129,684 | ₩129,817 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,430 | ₩129,831 | ₩129,350 | ₩129,831 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,098 | ₩130,098 | ₩129,096 | ₩129,297 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,218 | ₩130,218 | ₩129,270 | ₩129,430 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,135 | ₩129,857 | ₩128,108 | ₩129,577 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,614 | ₩128,201 | ₩127,600 | ₩128,201 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,093 | ₩127,480 | ₩126,251 | ₩127,266 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩126,772 | ₩127,079 | ₩125,944 | ₩126,933 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,135 | ₩128,135 | ₩126,332 | ₩126,425 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩127,680 | ₩128,348 | ₩127,680 | ₩128,068 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,560 | ₩127,974 | ₩126,946 | ₩127,226 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,465 | ₩127,387 | ₩126,291 | ₩127,066 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,251 | ₩126,478 | ₩125,944 | ₩126,332 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩126,772 | ₩127,240 | ₩126,772 | ₩127,013 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,211 | ₩126,639 | ₩125,984 | ₩126,612 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,519 | ₩126,665 | ₩125,757 | ₩125,877 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,440 | ₩127,440 | ₩126,225 | ₩126,358 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩126,706 | ₩127,280 | ₩126,706 | ₩127,093 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,358 | ₩126,599 | ₩126,064 | ₩126,425 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,572 | ₩126,599 | ₩125,958 | ₩126,105 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,385 | ₩126,839 | ₩126,145 | ₩126,278 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩125,984 | ₩126,505 | ₩125,891 | ₩126,412 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,423 | ₩125,931 | ₩125,423 | ₩125,704 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩125,731 | ₩125,731 | ₩125,170 | ₩125,236 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,238 | ₩126,478 | ₩126,038 | ₩126,225 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩125,664 | ₩125,757 | ₩125,330 | ₩125,650 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,009 | ₩125,597 | ₩124,622 | ₩125,410 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,408 | ₩125,089 | ₩124,408 | ₩124,582 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,595 | ₩124,796 | ₩124,382 | ₩124,542 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩124,849 | ₩124,849 | ₩124,128 | ₩124,689 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,034 | ₩124,809 | ₩124,008 | ₩124,622 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,155 | ₩124,929 | ₩124,008 | ₩124,128 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,074 | ₩124,435 | ₩123,700 | ₩123,981 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩123,674 | ₩124,368 | ₩123,460 | ₩124,275 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,301 | ₩124,649 | ₩124,235 | ₩124,275 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩124,862 | ₩124,862 | ₩123,901 | ₩124,088 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,263 | ₩125,530 | ₩123,620 | ₩123,847 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,650 | ₩125,931 | ₩125,276 | ₩125,437 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,650 | ₩125,877 | ₩125,343 | ₩125,343 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,435 | ₩125,397 | ₩124,168 | ₩124,956 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,099 | ₩124,395 | ₩123,099 | ₩124,141 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,594 | ₩124,008 | ₩122,792 | ₩122,792 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,620 | ₩123,928 | ₩122,218 | ₩123,580 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩123,821 | ₩124,088 | ₩123,140 | ₩123,180 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,488 | ₩124,555 | ₩123,407 | ₩123,460 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩123,981 | ₩124,822 | ₩123,981 | ₩124,742 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,208 | ₩124,208 | ₩123,847 | ₩123,847 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,634 | ₩124,555 | ₩123,634 | ₩124,448 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,393 | ₩123,821 | ₩123,393 | ₩123,607 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩123,994 | ₩123,994 | ₩123,754 | ₩123,874 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩123,714 | ₩123,954 | ₩123,554 | ₩123,847 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩123,861 | ₩123,994 | ₩123,580 | ₩123,580 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,101 | ₩124,208 | ₩123,714 | ₩123,807 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩123,687 | ₩124,208 | ₩123,687 | ₩123,981 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,552 | ₩123,260 | ₩122,298 | ₩123,260 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,325 | ₩123,059 | ₩122,325 | ₩122,859 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,084 | ₩122,672 | ₩122,071 | ₩122,151 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,111 | ₩122,512 | ₩121,991 | ₩122,445 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩122,752 | ₩122,752 | ₩121,884 | ₩121,884 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩122,726 | ₩123,353 | ₩122,726 | ₩123,019 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩121,844 | ₩122,285 | ₩121,684 | ₩122,165 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩121,791 | ₩122,218 | ₩121,190 | ₩122,111 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,550 | ₩121,991 | ₩121,497 | ₩121,617 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩121,871 | ₩121,964 | ₩121,470 | ₩121,537 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,151 | ₩122,151 | ₩121,296 | ₩121,483 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,205 | ₩122,472 | ₩121,938 | ₩122,271 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,069 | ₩121,724 | ₩121,003 | ₩121,417 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,096 | ₩121,417 | ₩120,508 | ₩120,642 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,125 | ₩122,298 | ₩121,497 | ₩121,497 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,335 | ₩121,991 | ₩120,201 | ₩121,951 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,375 | ₩120,375 | ₩119,921 | ₩120,308 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩120,722 | ₩120,762 | ₩120,188 | ₩120,281 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,241 | ₩120,642 | ₩120,241 | ₩120,281 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩120,869 | ₩120,869 | ₩120,348 | ₩120,562 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,482 | ₩121,203 | ₩120,175 | ₩120,882 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩120,749 | ₩120,789 | ₩120,201 | ₩120,415 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,243 | ₩121,243 | ₩120,054 | ₩120,228 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩120,936 | ₩121,256 | ₩120,829 | ₩120,923 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,121 | ₩121,377 | ₩120,121 | ₩120,923 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,453 | ₩119,934 | ₩119,453 | ₩119,867 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,467 | ₩119,680 | ₩119,066 | ₩119,480 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩118,759 | ₩119,467 | ₩118,599 | ₩119,333 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,011 | ₩118,852 | ₩117,690 | ₩118,852 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩118,973 | ₩118,973 | ₩118,118 | ₩118,251 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩117,931 | ₩119,106 | ₩117,931 | ₩118,812 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,650 | ₩118,305 | ₩117,423 | ₩118,251 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩115,834 | ₩116,048 | ₩115,500 | ₩116,048 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,527 | ₩116,061 | ₩115,527 | ₩115,994 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,685 | ₩115,741 | ₩114,525 | ₩115,660 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,527 | ₩115,794 | ₩115,220 | ₩115,340 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,124 | ₩115,340 | ₩113,791 | ₩115,340 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,138 | ₩114,245 | ₩112,789 | ₩113,149 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,098 | ₩114,325 | ₩113,029 | ₩113,029 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,632 | ₩115,380 | ₩114,271 | ₩114,285 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩115,754 | ₩115,968 | ₩115,286 | ₩115,540 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,084 | ₩115,647 | ₩114,084 | ₩115,059 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,033 | ₩115,674 | ₩114,712 | ₩114,766 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩114,912 | ₩115,046 | ₩113,310 | ₩113,537 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,565 | ₩115,407 | ₩114,365 | ₩115,046 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,328 | ₩116,328 | ₩115,059 | ₩115,059 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,210 | ₩117,423 | ₩116,742 | ₩116,742 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,635 | ₩117,023 | ₩116,395 | ₩116,542 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,582 | ₩116,876 | ₩115,687 | ₩115,781 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,328 | ₩116,742 | ₩115,901 | ₩115,914 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,383 | ₩117,383 | ₩116,769 | ₩117,116 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩117,690 | ₩118,492 | ₩117,143 | ₩117,450 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,488 | ₩117,851 | ₩115,594 | ₩117,717 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,410 | ₩117,811 | ₩116,595 | ₩117,423 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,200 | ₩119,480 | ₩118,051 | ₩118,559 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩119,680 | ₩120,081 | ₩118,999 | ₩119,907 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩118,986 | ₩119,854 | ₩117,998 | ₩119,614 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩119,774 | ₩120,829 | ₩119,680 | ₩120,615 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩119,921 | ₩120,362 | ₩119,640 | ₩120,362 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩120,829 | ₩120,829 | ₩120,108 | ₩120,669 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,615 | ₩120,816 | ₩120,108 | ₩120,802 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩119,854 | ₩120,321 | ₩119,654 | ₩120,188 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,602 | ₩120,776 | ₩119,600 | ₩119,961 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩119,988 | ₩120,789 | ₩119,854 | ₩120,789 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,281 | ₩120,549 | ₩119,934 | ₩120,241 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,402 | ₩120,816 | ₩120,268 | ₩120,455 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,335 | ₩120,495 | ₩119,520 | ₩120,201 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,614 | ₩120,669 | ₩119,574 | ₩120,148 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,296 | ₩121,564 | ₩119,654 | ₩119,654 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,243 | ₩121,377 | ₩120,776 | ₩121,056 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩120,816 | ₩120,949 | ₩120,589 | ₩120,669 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,281 | ₩120,896 | ₩120,215 | ₩120,722 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,079 | ₩120,695 | ₩119,079 | ₩120,562 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,559 | ₩118,826 | ₩117,944 | ₩118,158 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,505 | ₩119,253 | ₩118,505 | ₩119,039 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩117,944 | ₩118,719 | ₩117,383 | ₩118,238 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,196 | ₩118,145 | ₩117,196 | ₩118,078 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩116,849 | ₩117,557 | ₩116,448 | ₩117,397 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,129 | ₩117,530 | ₩116,395 | ₩117,116 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩116,956 | ₩117,076 | ₩116,475 | ₩116,582 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,408 | ₩116,902 | ₩116,408 | ₩116,822 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,355 | ₩116,822 | ₩116,355 | ₩116,675 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,208 | ₩116,208 | ₩115,674 | ₩116,088 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,448 | ₩116,836 | ₩116,221 | ₩116,235 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,260 | ₩116,368 | ₩115,260 | ₩116,074 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,326 | ₩115,714 | ₩114,739 | ₩114,792 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,595 | ₩116,822 | ₩116,408 | ₩116,622 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,475 | ₩116,876 | ₩116,422 | ₩116,528 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,527 | ₩116,074 | ₩115,473 | ₩116,074 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,088 | ₩116,195 | ₩115,513 | ₩115,794 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,527 | ₩115,994 | ₩115,473 | ₩115,954 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,540 | ₩116,128 | ₩115,540 | ₩115,821 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,485 | ₩115,460 | ₩114,485 | ₩115,380 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩114,912 | ₩115,233 | ₩114,445 | ₩114,632 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩114,859 | ₩115,594 | ₩114,859 | ₩115,513 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,512 | ₩115,073 | ₩114,512 | ₩114,939 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩113,710 | ₩114,298 | ₩113,497 | ₩114,084 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,271 | ₩114,271 | ₩113,363 | ₩113,363 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,392 | ₩114,405 | ₩114,084 | ₩114,271 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,418 | ₩114,485 | ₩114,138 | ₩114,245 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,458 | ₩114,685 | ₩114,231 | ₩114,458 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,405 | ₩115,033 | ₩114,405 | ₩114,966 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,151 | ₩114,538 | ₩114,151 | ₩114,458 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩113,750 | ₩114,298 | ₩113,750 | ₩114,271 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,203 | ₩113,710 | ₩113,203 | ₩113,390 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,483 | ₩113,831 | ₩112,989 | ₩113,003 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,417 | ₩113,604 | ₩112,829 | ₩113,083 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩113,924 | ₩113,924 | ₩112,936 | ₩113,203 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,445 | ₩114,445 | ₩113,857 | ₩114,178 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,672 | ₩114,672 | ₩113,777 | ₩113,884 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩113,844 | ₩114,659 | ₩113,844 | ₩114,525 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩112,789 | ₩114,165 | ₩112,789 | ₩114,098 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,163 | ₩113,577 | ₩112,735 | ₩112,789 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,604 | ₩113,657 | ₩113,003 | ₩113,043 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩113,791 | ₩114,084 | ₩113,550 | ₩113,550 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩113,924 | ₩113,964 | ₩113,550 | ₩113,670 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,056 | ₩113,978 | ₩113,056 | ₩113,817 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,417 | ₩113,417 | ₩112,789 | ₩112,989 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,323 | ₩113,764 | ₩113,149 | ₩113,149 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,457 | ₩113,844 | ₩113,457 | ₩113,791 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩112,989 | ₩113,737 | ₩112,936 | ₩113,443 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,614 | ₩112,856 | ₩111,614 | ₩112,642 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,520 | ₩111,720 | ₩110,839 | ₩111,600 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,545 | ₩111,934 | ₩110,318 | ₩111,413 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩111,827 | ₩112,281 | ₩110,051 | ₩110,078 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩110,866 | ₩111,306 | ₩110,505 | ₩110,799 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩110,826 | ₩111,480 | ₩110,438 | ₩111,026 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,068 | ₩112,201 | ₩110,799 | ₩110,973 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩111,760 | ₩112,535 | ₩111,467 | ₩112,094 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,083 | ₩113,176 | ₩112,094 | ₩112,241 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,056 | ₩113,523 | ₩113,056 | ₩113,176 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,108 | ₩113,056 | ₩112,108 | ₩112,936 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩111,720 | ₩112,201 | ₩111,413 | ₩112,134 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,652 | ₩111,280 | ₩110,331 | ₩111,213 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩110,973 | ₩111,213 | ₩110,545 | ₩110,732 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩110,973 | ₩111,560 | ₩110,866 | ₩111,053 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,572 | ₩110,973 | ₩110,452 | ₩110,852 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,480 | ₩111,480 | ₩110,679 | ₩111,053 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,533 | ₩111,787 | ₩111,079 | ₩111,614 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,654 | ₩112,482 | ₩111,600 | ₩111,600 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩112,762 | ₩112,802 | ₩111,627 | ₩111,881 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,390 | ₩113,390 | ₩112,682 | ₩112,682 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,230 | ₩113,523 | ₩113,056 | ₩113,350 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩112,856 | ₩113,056 | ₩112,776 | ₩112,842 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,268 | ₩112,482 | ₩111,947 | ₩112,268 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,375 | ₩112,495 | ₩111,747 | ₩112,121 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,388 | ₩112,548 | ₩112,161 | ₩112,215 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,041 | ₩112,522 | ₩111,921 | ₩112,428 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩110,786 | ₩111,547 | ₩110,745 | ₩111,493 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,081 | ₩112,081 | ₩110,465 | ₩110,639 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,134 | ₩112,655 | ₩111,053 | ₩111,907 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,158 | ₩111,854 | ₩110,158 | ₩111,493 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,452 | ₩110,946 | ₩110,452 | ₩110,772 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,014 | ₩112,014 | ₩109,730 | ₩109,730 | -2.04% | 1.5만 |
|---|