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 | ₩127,177 | ₩127,767 | ₩127,177 | ₩127,566 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,587 | ₩127,325 | ₩126,493 | ₩127,244 | +0.52% | 2만 |
| 2026.10.07 | ₩126,828 | ₩126,989 | ₩126,506 | ₩126,694 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,962 | ₩127,512 | ₩126,962 | ₩127,351 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,131 | ₩126,855 | ₩126,131 | ₩126,506 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,956 | ₩126,198 | ₩125,916 | ₩126,104 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,299 | ₩125,594 | ₩124,628 | ₩125,420 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,506 | ₩126,506 | ₩125,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,326 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,412 | ₩126,412 | ₩125,755 | ₩126,225 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,788 | ₩126,868 | ₩126,318 | ₩126,359 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,332 | ₩127,258 | ₩126,332 | ₩127,258 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,842 | ₩127,123 | ₩126,479 | ₩126,614 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,714 | ₩127,714 | ₩126,909 | ₩126,936 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,505 | ₩128,505 | ₩127,794 | ₩127,834 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,915 | ₩128,586 | ₩127,687 | ₩128,304 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,673 | ₩127,673 | ₩127,244 | ₩127,419 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,156 | ₩128,156 | ₩127,459 | ₩127,834 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,492 | ₩128,492 | ₩126,466 | ₩127,070 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,586 | ₩128,586 | ₩128,049 | ₩128,438 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,095 | ₩129,163 | ₩128,545 | ₩128,653 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,391 | ₩129,552 | ₩129,015 | ₩129,095 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,747 | ₩128,747 | ₩128,197 | ₩128,264 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,511 | ₩129,511 | ₩128,854 | ₩128,908 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,102 | ₩130,102 | ₩129,511 | ₩129,511 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,598 | ₩130,853 | ₩130,397 | ₩130,397 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,585 | ₩131,228 | ₩130,289 | ₩130,974 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,565 | ₩130,397 | ₩129,565 | ₩130,048 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,632 | ₩129,954 | ₩129,176 | ₩129,283 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩130,008 | ₩130,008 | ₩129,471 | ₩129,753 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,678 | ₩130,813 | ₩129,954 | ₩130,075 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,289 | ₩130,678 | ₩130,195 | ₩130,236 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,450 | ₩130,880 | ₩130,450 | ₩130,652 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,746 | ₩130,853 | ₩130,410 | ₩130,839 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,598 | ₩130,799 | ₩130,437 | ₩130,799 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,571 | ₩130,705 | ₩130,356 | ₩130,571 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,652 | ₩130,866 | ₩129,914 | ₩129,994 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,430 | ₩131,819 | ₩130,987 | ₩131,148 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩131,027 | ₩131,215 | ₩130,893 | ₩130,893 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,255 | ₩131,363 | ₩130,839 | ₩130,933 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,591 | ₩131,805 | ₩131,416 | ₩131,631 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,309 | ₩131,698 | ₩131,269 | ₩131,537 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,746 | ₩131,094 | ₩130,625 | ₩131,014 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,491 | ₩130,826 | ₩130,410 | ₩130,410 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,303 | ₩130,598 | ₩130,263 | ₩130,397 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩130,008 | ₩130,410 | ₩129,927 | ₩130,410 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,678 | ₩130,678 | ₩129,672 | ₩129,874 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,799 | ₩130,799 | ₩129,847 | ₩130,008 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,706 | ₩130,437 | ₩128,680 | ₩130,155 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,183 | ₩128,773 | ₩128,170 | ₩128,773 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,660 | ₩128,049 | ₩126,815 | ₩127,834 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,338 | ₩127,647 | ₩126,506 | ₩127,499 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,706 | ₩128,706 | ₩126,895 | ₩126,989 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,250 | ₩128,921 | ₩128,250 | ₩128,639 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,130 | ₩128,545 | ₩127,512 | ₩127,794 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩127,029 | ₩127,955 | ₩126,855 | ₩127,633 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,815 | ₩127,043 | ₩126,506 | ₩126,895 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,338 | ₩127,808 | ₩127,338 | ₩127,580 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,775 | ₩127,204 | ₩126,547 | ₩127,177 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,083 | ₩127,231 | ₩126,318 | ₩126,439 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩128,009 | ₩128,009 | ₩126,788 | ₩126,922 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,271 | ₩127,848 | ₩127,271 | ₩127,660 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,922 | ₩127,164 | ₩126,627 | ₩126,989 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,137 | ₩127,164 | ₩126,520 | ₩126,667 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,949 | ₩127,405 | ₩126,708 | ₩126,842 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,547 | ₩127,070 | ₩126,453 | ₩126,976 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,983 | ₩126,493 | ₩125,983 | ₩126,265 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,292 | ₩126,292 | ₩125,728 | ₩125,795 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,801 | ₩127,043 | ₩126,600 | ₩126,788 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,225 | ₩126,318 | ₩125,889 | ₩126,211 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,567 | ₩126,157 | ₩125,178 | ₩125,970 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,964 | ₩125,648 | ₩124,964 | ₩125,138 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,151 | ₩125,353 | ₩124,937 | ₩125,098 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,406 | ₩125,406 | ₩124,682 | ₩125,245 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,588 | ₩125,366 | ₩124,561 | ₩125,178 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,709 | ₩125,487 | ₩124,561 | ₩124,682 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,628 | ₩124,990 | ₩124,253 | ₩124,534 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,226 | ₩124,923 | ₩124,011 | ₩124,829 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,856 | ₩125,205 | ₩124,789 | ₩124,829 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,420 | ₩125,420 | ₩124,454 | ₩124,642 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,822 | ₩126,090 | ₩124,172 | ₩124,400 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,211 | ₩126,493 | ₩125,836 | ₩125,996 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,211 | ₩126,439 | ₩125,903 | ₩125,903 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,990 | ₩125,956 | ₩124,722 | ₩125,514 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,649 | ₩124,950 | ₩123,649 | ₩124,695 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,145 | ₩124,561 | ₩123,340 | ₩123,340 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,172 | ₩124,481 | ₩122,763 | ₩124,132 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,373 | ₩124,642 | ₩123,689 | ₩123,729 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,044 | ₩125,111 | ₩123,957 | ₩124,011 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,534 | ₩125,379 | ₩124,534 | ₩125,299 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,762 | ₩124,762 | ₩124,400 | ₩124,400 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,185 | ₩125,111 | ₩124,185 | ₩125,004 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,944 | ₩124,373 | ₩123,944 | ₩124,159 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,548 | ₩124,548 | ₩124,306 | ₩124,427 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,266 | ₩124,507 | ₩124,105 | ₩124,400 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,413 | ₩124,548 | ₩124,132 | ₩124,132 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,655 | ₩124,762 | ₩124,266 | ₩124,360 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,239 | ₩124,762 | ₩124,239 | ₩124,534 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,099 | ₩123,810 | ₩122,844 | ₩123,810 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,871 | ₩123,609 | ₩122,871 | ₩123,407 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,629 | ₩123,220 | ₩122,616 | ₩122,696 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,656 | ₩123,059 | ₩122,535 | ₩122,991 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,300 | ₩123,300 | ₩122,428 | ₩122,428 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,273 | ₩123,904 | ₩123,273 | ₩123,568 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,388 | ₩122,830 | ₩122,227 | ₩122,710 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,334 | ₩122,763 | ₩121,730 | ₩122,656 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,093 | ₩122,535 | ₩122,039 | ₩122,160 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,415 | ₩122,509 | ₩122,012 | ₩122,079 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,696 | ₩122,696 | ₩121,838 | ₩122,026 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,750 | ₩123,018 | ₩122,482 | ₩122,817 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,610 | ₩122,267 | ₩121,543 | ₩121,958 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,637 | ₩121,958 | ₩121,046 | ₩121,180 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,670 | ₩122,844 | ₩122,039 | ₩122,039 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,872 | ₩122,535 | ₩120,738 | ₩122,495 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,912 | ₩120,912 | ₩120,456 | ₩120,845 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,261 | ₩121,301 | ₩120,724 | ₩120,818 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,778 | ₩121,180 | ₩120,778 | ₩120,818 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,408 | ₩121,408 | ₩120,885 | ₩121,100 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩121,019 | ₩121,744 | ₩120,711 | ₩121,422 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,288 | ₩121,328 | ₩120,738 | ₩120,952 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,784 | ₩121,784 | ₩120,590 | ₩120,765 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,476 | ₩121,798 | ₩121,368 | ₩121,462 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,657 | ₩121,918 | ₩120,657 | ₩121,462 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,986 | ₩120,469 | ₩119,986 | ₩120,402 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩120,000 | ₩120,215 | ₩119,597 | ₩120,013 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,289 | ₩120,000 | ₩119,128 | ₩119,866 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,538 | ₩119,383 | ₩118,216 | ₩119,383 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,503 | ₩119,503 | ₩118,645 | ₩118,779 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,457 | ₩119,638 | ₩118,457 | ₩119,343 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,175 | ₩118,833 | ₩117,947 | ₩118,779 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,351 | ₩116,566 | ₩116,016 | ₩116,566 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,042 | ₩116,579 | ₩116,042 | ₩116,512 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,197 | ₩116,257 | ₩115,036 | ₩116,176 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,042 | ₩116,311 | ₩115,734 | ₩115,855 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,634 | ₩115,855 | ₩114,298 | ₩115,855 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,647 | ₩114,754 | ₩113,292 | ₩113,654 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,607 | ₩114,835 | ₩113,534 | ₩113,534 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,144 | ₩115,895 | ₩114,781 | ₩114,795 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,270 | ₩116,485 | ₩115,801 | ₩116,056 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,593 | ₩116,163 | ₩114,593 | ₩115,573 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,546 | ₩116,190 | ₩115,224 | ₩115,278 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,425 | ₩115,559 | ₩113,815 | ₩114,043 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,076 | ₩115,922 | ₩114,875 | ₩115,559 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,847 | ₩116,847 | ₩115,573 | ₩115,573 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,733 | ₩117,947 | ₩117,263 | ₩117,263 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,156 | ₩117,545 | ₩116,914 | ₩117,062 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,102 | ₩117,397 | ₩116,203 | ₩116,297 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,847 | ₩117,263 | ₩116,418 | ₩116,431 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,907 | ₩117,907 | ₩117,290 | ₩117,639 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,216 | ₩119,021 | ₩117,666 | ₩117,974 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩117,008 | ₩118,377 | ₩116,109 | ₩118,242 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,934 | ₩118,336 | ₩117,116 | ₩117,947 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,732 | ₩120,013 | ₩118,578 | ₩119,088 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,215 | ₩120,617 | ₩119,530 | ₩120,443 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,517 | ₩120,389 | ₩118,524 | ₩120,147 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,308 | ₩121,368 | ₩120,215 | ₩121,154 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,456 | ₩120,899 | ₩120,174 | ₩120,899 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,368 | ₩121,368 | ₩120,644 | ₩121,207 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,154 | ₩121,355 | ₩120,644 | ₩121,341 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,389 | ₩120,858 | ₩120,188 | ₩120,724 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,140 | ₩121,315 | ₩120,134 | ₩120,496 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,523 | ₩121,328 | ₩120,389 | ₩121,328 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,818 | ₩121,087 | ₩120,469 | ₩120,778 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,939 | ₩121,355 | ₩120,805 | ₩120,993 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,872 | ₩121,033 | ₩120,054 | ₩120,738 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,147 | ₩121,207 | ₩120,107 | ₩120,684 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,838 | ₩122,106 | ₩120,188 | ₩120,188 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,784 | ₩121,918 | ₩121,315 | ₩121,596 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,355 | ₩121,489 | ₩121,127 | ₩121,207 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,818 | ₩121,435 | ₩120,751 | ₩121,261 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,611 | ₩121,234 | ₩119,611 | ₩121,100 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,088 | ₩119,356 | ₩118,471 | ₩118,685 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩119,034 | ₩119,785 | ₩119,034 | ₩119,571 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,471 | ₩119,249 | ₩117,907 | ₩118,766 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,719 | ₩118,672 | ₩117,719 | ₩118,605 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,370 | ₩118,081 | ₩116,968 | ₩117,920 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,652 | ₩118,055 | ₩116,914 | ₩117,639 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,478 | ₩117,599 | ₩116,995 | ₩117,102 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,928 | ₩117,424 | ₩116,928 | ₩117,344 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,874 | ₩117,344 | ₩116,874 | ₩117,196 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,727 | ₩116,727 | ₩116,190 | ₩116,606 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,968 | ₩117,357 | ₩116,740 | ₩116,753 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,774 | ₩116,888 | ₩115,774 | ₩116,592 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,841 | ₩116,230 | ₩115,251 | ₩115,304 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,116 | ₩117,344 | ₩116,928 | ₩117,142 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,995 | ₩117,397 | ₩116,941 | ₩117,048 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,042 | ₩116,592 | ₩115,989 | ₩116,592 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,606 | ₩116,713 | ₩116,029 | ₩116,311 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,042 | ₩116,512 | ₩115,989 | ₩116,472 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,056 | ₩116,646 | ₩116,056 | ₩116,337 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,996 | ₩115,975 | ₩114,996 | ₩115,895 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,425 | ₩115,747 | ₩114,956 | ₩115,144 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,372 | ₩116,109 | ₩115,372 | ₩116,029 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩115,023 | ₩115,586 | ₩115,023 | ₩115,452 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,218 | ₩114,808 | ₩114,003 | ₩114,593 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,781 | ₩114,781 | ₩113,869 | ₩113,869 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,902 | ₩114,915 | ₩114,593 | ₩114,781 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,929 | ₩114,996 | ₩114,647 | ₩114,754 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,969 | ₩115,197 | ₩114,741 | ₩114,969 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,915 | ₩115,546 | ₩114,915 | ₩115,479 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,661 | ₩115,050 | ₩114,661 | ₩114,969 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,258 | ₩114,808 | ₩114,258 | ₩114,781 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,708 | ₩114,218 | ₩113,708 | ₩113,896 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,990 | ₩114,339 | ₩113,493 | ₩113,507 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,923 | ₩114,111 | ₩113,332 | ₩113,587 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,433 | ₩114,433 | ₩113,440 | ₩113,708 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,956 | ₩114,956 | ₩114,365 | ₩114,687 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,184 | ₩115,184 | ₩114,285 | ₩114,392 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,352 | ₩115,170 | ₩114,352 | ₩115,036 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,292 | ₩114,674 | ₩113,292 | ₩114,607 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,668 | ₩114,084 | ₩113,239 | ₩113,292 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,111 | ₩114,164 | ₩113,507 | ₩113,547 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,298 | ₩114,593 | ₩114,057 | ₩114,057 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,433 | ₩114,473 | ₩114,057 | ₩114,178 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,561 | ₩114,486 | ₩113,561 | ₩114,325 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,923 | ₩113,923 | ₩113,292 | ₩113,493 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,829 | ₩114,272 | ₩113,654 | ₩113,654 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,963 | ₩114,352 | ₩113,963 | ₩114,298 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,493 | ₩114,245 | ₩113,440 | ₩113,950 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,112 | ₩113,359 | ₩112,112 | ₩113,145 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩112,018 | ₩112,219 | ₩111,334 | ₩112,098 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,038 | ₩112,434 | ₩110,810 | ₩111,910 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,326 | ₩112,782 | ₩110,542 | ₩110,569 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,360 | ₩111,803 | ₩110,998 | ₩111,293 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,320 | ₩111,978 | ₩110,931 | ₩111,521 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,568 | ₩112,702 | ₩111,293 | ₩111,468 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,259 | ₩113,037 | ₩111,964 | ₩112,595 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,587 | ₩113,681 | ₩112,595 | ₩112,742 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,561 | ₩114,030 | ₩113,561 | ₩113,681 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,608 | ₩113,561 | ₩112,608 | ₩113,440 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,219 | ₩112,702 | ₩111,910 | ₩112,635 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,146 | ₩111,776 | ₩110,824 | ₩111,709 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,468 | ₩111,709 | ₩111,038 | ₩111,226 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,468 | ₩112,058 | ₩111,360 | ₩111,548 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,065 | ₩111,468 | ₩110,945 | ₩111,347 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,978 | ₩111,978 | ₩111,173 | ₩111,548 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩112,031 | ₩112,286 | ₩111,575 | ₩112,112 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,152 | ₩112,984 | ₩112,098 | ₩112,098 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,265 | ₩113,306 | ₩112,125 | ₩112,380 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,896 | ₩113,896 | ₩113,185 | ₩113,185 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,735 | ₩114,030 | ₩113,561 | ₩113,856 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,359 | ₩113,561 | ₩113,279 | ₩113,346 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,769 | ₩112,984 | ₩112,447 | ₩112,769 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,876 | ₩112,997 | ₩112,246 | ₩112,621 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,890 | ₩113,051 | ₩112,662 | ₩112,715 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,541 | ₩113,024 | ₩112,420 | ₩112,930 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,280 | ₩112,045 | ₩111,240 | ₩111,991 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,581 | ₩112,581 | ₩110,958 | ₩111,132 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,635 | ₩113,158 | ₩111,548 | ₩112,407 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,649 | ₩112,353 | ₩110,649 | ₩111,991 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,945 | ₩111,441 | ₩110,945 | ₩111,267 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,514 | ₩112,514 | ₩110,220 | ₩110,220 | -2.04% | 1.5만 |
|---|