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 | ₩126,903 | ₩127,492 | ₩126,903 | ₩127,291 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,314 | ₩127,050 | ₩126,220 | ₩126,970 | +0.52% | 2만 |
| 2026.10.07 | ₩126,555 | ₩126,716 | ₩126,234 | ₩126,421 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,689 | ₩127,238 | ₩126,689 | ₩127,077 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,859 | ₩126,582 | ₩125,859 | ₩126,234 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,685 | ₩125,926 | ₩125,645 | ₩125,832 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,029 | ₩125,323 | ₩124,360 | ₩125,149 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,234 | ₩126,234 | ₩125,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,056 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,140 | ₩126,140 | ₩125,484 | ₩125,953 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,515 | ₩126,595 | ₩126,046 | ₩126,087 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,060 | ₩126,983 | ₩126,060 | ₩126,983 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,568 | ₩126,850 | ₩126,207 | ₩126,341 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,439 | ₩127,439 | ₩126,635 | ₩126,662 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,228 | ₩128,228 | ₩127,519 | ₩127,559 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,639 | ₩128,309 | ₩127,412 | ₩128,028 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,398 | ₩127,398 | ₩126,970 | ₩127,144 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,880 | ₩127,880 | ₩127,184 | ₩127,559 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,215 | ₩128,215 | ₩126,194 | ₩126,796 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,309 | ₩128,309 | ₩127,773 | ₩128,161 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,817 | ₩128,884 | ₩128,268 | ₩128,376 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,112 | ₩129,272 | ₩128,737 | ₩128,817 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,469 | ₩128,469 | ₩127,920 | ₩127,987 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,232 | ₩129,232 | ₩128,576 | ₩128,630 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,821 | ₩129,821 | ₩129,232 | ₩129,232 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,317 | ₩130,571 | ₩130,116 | ₩130,116 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,303 | ₩130,946 | ₩130,009 | ₩130,691 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,286 | ₩130,116 | ₩129,286 | ₩129,768 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,353 | ₩129,674 | ₩128,898 | ₩129,005 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,728 | ₩129,728 | ₩129,192 | ₩129,473 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,397 | ₩130,531 | ₩129,674 | ₩129,795 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,009 | ₩130,397 | ₩129,915 | ₩129,955 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,169 | ₩130,598 | ₩130,169 | ₩130,370 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,464 | ₩130,571 | ₩130,129 | ₩130,558 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,317 | ₩130,517 | ₩130,156 | ₩130,517 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,290 | ₩130,424 | ₩130,076 | ₩130,290 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,370 | ₩130,584 | ₩129,634 | ₩129,714 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,147 | ₩131,535 | ₩130,705 | ₩130,865 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,745 | ₩130,932 | ₩130,611 | ₩130,611 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩130,973 | ₩131,080 | ₩130,558 | ₩130,651 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,307 | ₩131,521 | ₩131,133 | ₩131,347 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,026 | ₩131,414 | ₩130,986 | ₩131,254 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,464 | ₩130,812 | ₩130,343 | ₩130,732 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,210 | ₩130,544 | ₩130,129 | ₩130,129 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,022 | ₩130,317 | ₩129,982 | ₩130,116 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,728 | ₩130,129 | ₩129,647 | ₩130,129 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,397 | ₩130,397 | ₩129,393 | ₩129,594 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,517 | ₩130,517 | ₩129,567 | ₩129,728 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,429 | ₩130,156 | ₩128,402 | ₩129,875 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,907 | ₩128,496 | ₩127,894 | ₩128,496 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,385 | ₩127,773 | ₩126,542 | ₩127,559 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,064 | ₩127,372 | ₩126,234 | ₩127,224 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,429 | ₩128,429 | ₩126,622 | ₩126,716 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩127,974 | ₩128,643 | ₩127,974 | ₩128,362 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,854 | ₩128,268 | ₩127,238 | ₩127,519 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,756 | ₩127,679 | ₩126,582 | ₩127,358 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,542 | ₩126,769 | ₩126,234 | ₩126,622 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,064 | ₩127,532 | ₩127,064 | ₩127,305 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,501 | ₩126,930 | ₩126,274 | ₩126,903 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,809 | ₩126,957 | ₩126,046 | ₩126,167 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,733 | ₩127,733 | ₩126,515 | ₩126,649 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩126,997 | ₩127,572 | ₩126,997 | ₩127,385 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,649 | ₩126,890 | ₩126,354 | ₩126,716 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,863 | ₩126,890 | ₩126,247 | ₩126,394 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,675 | ₩127,131 | ₩126,435 | ₩126,568 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,274 | ₩126,796 | ₩126,180 | ₩126,702 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,712 | ₩126,220 | ₩125,712 | ₩125,993 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,020 | ₩126,020 | ₩125,457 | ₩125,524 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,528 | ₩126,769 | ₩126,327 | ₩126,515 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩125,953 | ₩126,046 | ₩125,618 | ₩125,939 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,297 | ₩125,886 | ₩124,908 | ₩125,698 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,694 | ₩125,377 | ₩124,694 | ₩124,868 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,882 | ₩125,083 | ₩124,668 | ₩124,828 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,136 | ₩125,136 | ₩124,413 | ₩124,975 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,320 | ₩125,096 | ₩124,293 | ₩124,908 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,440 | ₩125,216 | ₩124,293 | ₩124,413 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,360 | ₩124,721 | ₩123,985 | ₩124,266 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩123,958 | ₩124,654 | ₩123,744 | ₩124,560 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,587 | ₩124,935 | ₩124,520 | ₩124,560 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,149 | ₩125,149 | ₩124,186 | ₩124,373 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,551 | ₩125,819 | ₩123,905 | ₩124,132 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,939 | ₩126,220 | ₩125,564 | ₩125,725 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,939 | ₩126,167 | ₩125,631 | ₩125,631 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,721 | ₩125,685 | ₩124,453 | ₩125,243 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,382 | ₩124,681 | ₩123,382 | ₩124,427 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,878 | ₩124,293 | ₩123,075 | ₩123,075 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,905 | ₩124,212 | ₩122,499 | ₩123,864 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,105 | ₩124,373 | ₩123,423 | ₩123,463 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,775 | ₩124,842 | ₩123,690 | ₩123,744 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,266 | ₩125,109 | ₩124,266 | ₩125,029 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,494 | ₩124,494 | ₩124,132 | ₩124,132 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,918 | ₩124,842 | ₩123,918 | ₩124,734 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,677 | ₩124,105 | ₩123,677 | ₩123,891 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,279 | ₩124,279 | ₩124,038 | ₩124,159 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩123,998 | ₩124,239 | ₩123,838 | ₩124,132 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,145 | ₩124,279 | ₩123,864 | ₩123,864 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,386 | ₩124,494 | ₩123,998 | ₩124,092 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩123,971 | ₩124,494 | ₩123,971 | ₩124,266 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,834 | ₩123,543 | ₩122,579 | ₩123,543 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,606 | ₩123,342 | ₩122,606 | ₩123,141 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,365 | ₩122,954 | ₩122,352 | ₩122,432 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,392 | ₩122,793 | ₩122,271 | ₩122,727 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,034 | ₩123,034 | ₩122,164 | ₩122,164 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,008 | ₩123,637 | ₩123,008 | ₩123,302 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,124 | ₩122,566 | ₩121,963 | ₩122,445 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,071 | ₩122,499 | ₩121,468 | ₩122,392 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,830 | ₩122,271 | ₩121,776 | ₩121,897 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,151 | ₩122,245 | ₩121,749 | ₩121,816 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,432 | ₩122,432 | ₩121,575 | ₩121,763 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,486 | ₩122,753 | ₩122,218 | ₩122,552 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,348 | ₩122,004 | ₩121,281 | ₩121,696 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,374 | ₩121,696 | ₩120,785 | ₩120,919 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,405 | ₩122,579 | ₩121,776 | ₩121,776 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,611 | ₩122,271 | ₩120,478 | ₩122,231 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,652 | ₩120,652 | ₩120,196 | ₩120,585 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,000 | ₩121,040 | ₩120,464 | ₩120,558 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,518 | ₩120,919 | ₩120,518 | ₩120,558 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,147 | ₩121,147 | ₩120,625 | ₩120,839 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,759 | ₩121,482 | ₩120,451 | ₩121,160 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,026 | ₩121,067 | ₩120,478 | ₩120,692 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,522 | ₩121,522 | ₩120,330 | ₩120,504 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,214 | ₩121,535 | ₩121,107 | ₩121,200 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,397 | ₩121,656 | ₩120,397 | ₩121,200 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,728 | ₩120,210 | ₩119,728 | ₩120,143 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,741 | ₩119,956 | ₩119,340 | ₩119,755 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,032 | ₩119,741 | ₩118,871 | ₩119,607 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,282 | ₩119,126 | ₩117,961 | ₩119,126 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,246 | ₩119,246 | ₩118,389 | ₩118,523 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,202 | ₩119,380 | ₩118,202 | ₩119,085 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,921 | ₩118,577 | ₩117,693 | ₩118,523 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,100 | ₩116,314 | ₩115,766 | ₩116,314 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,792 | ₩116,328 | ₩115,792 | ₩116,261 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,949 | ₩116,007 | ₩114,788 | ₩115,926 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,792 | ₩116,060 | ₩115,484 | ₩115,605 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,387 | ₩115,605 | ₩114,052 | ₩115,605 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,400 | ₩114,507 | ₩113,048 | ₩113,410 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,360 | ₩114,588 | ₩113,289 | ₩113,289 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,895 | ₩115,645 | ₩114,534 | ₩114,547 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,020 | ₩116,234 | ₩115,551 | ₩115,806 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,347 | ₩115,913 | ₩114,347 | ₩115,324 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,297 | ₩115,940 | ₩114,976 | ₩115,029 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,177 | ₩115,310 | ₩113,570 | ₩113,798 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,829 | ₩115,672 | ₩114,628 | ₩115,310 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,596 | ₩116,596 | ₩115,324 | ₩115,324 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,479 | ₩117,693 | ₩117,011 | ₩117,011 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,903 | ₩117,292 | ₩116,662 | ₩116,810 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,850 | ₩117,144 | ₩115,953 | ₩116,047 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,596 | ₩117,011 | ₩116,167 | ₩116,181 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,653 | ₩117,653 | ₩117,037 | ₩117,385 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩117,961 | ₩118,764 | ₩117,412 | ₩117,720 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,756 | ₩118,122 | ₩115,859 | ₩117,988 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,680 | ₩118,081 | ₩116,863 | ₩117,693 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,474 | ₩119,755 | ₩118,322 | ₩118,831 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩119,956 | ₩120,357 | ₩119,273 | ₩120,183 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,259 | ₩120,130 | ₩118,269 | ₩119,889 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,049 | ₩121,107 | ₩119,956 | ₩120,893 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,196 | ₩120,638 | ₩119,915 | ₩120,638 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,107 | ₩121,107 | ₩120,384 | ₩120,946 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,893 | ₩121,093 | ₩120,384 | ₩121,080 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,130 | ₩120,598 | ₩119,929 | ₩120,464 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,879 | ₩121,053 | ₩119,875 | ₩120,237 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,263 | ₩121,067 | ₩120,130 | ₩121,067 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,558 | ₩120,826 | ₩120,210 | ₩120,518 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,678 | ₩121,093 | ₩120,545 | ₩120,732 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,611 | ₩120,772 | ₩119,795 | ₩120,478 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,889 | ₩120,946 | ₩119,848 | ₩120,424 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,575 | ₩121,843 | ₩119,929 | ₩119,929 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,522 | ₩121,656 | ₩121,053 | ₩121,334 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,093 | ₩121,227 | ₩120,866 | ₩120,946 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,558 | ₩121,174 | ₩120,491 | ₩121,000 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,353 | ₩120,973 | ₩119,353 | ₩120,839 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,831 | ₩119,099 | ₩118,215 | ₩118,429 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,778 | ₩119,527 | ₩118,778 | ₩119,313 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,215 | ₩118,992 | ₩117,653 | ₩118,510 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,466 | ₩118,416 | ₩117,466 | ₩118,349 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,118 | ₩117,827 | ₩116,716 | ₩117,666 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,399 | ₩117,800 | ₩116,662 | ₩117,385 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,225 | ₩117,345 | ₩116,743 | ₩116,850 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,676 | ₩117,171 | ₩116,676 | ₩117,091 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,622 | ₩117,091 | ₩116,622 | ₩116,944 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,475 | ₩116,475 | ₩115,940 | ₩116,355 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,716 | ₩117,104 | ₩116,488 | ₩116,502 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,525 | ₩116,636 | ₩115,525 | ₩116,341 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,592 | ₩115,980 | ₩115,003 | ₩115,056 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,863 | ₩117,091 | ₩116,676 | ₩116,890 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,743 | ₩117,144 | ₩116,689 | ₩116,796 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,792 | ₩116,341 | ₩115,739 | ₩116,341 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,355 | ₩116,462 | ₩115,779 | ₩116,060 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,792 | ₩116,261 | ₩115,739 | ₩116,221 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,806 | ₩116,395 | ₩115,806 | ₩116,087 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,748 | ₩115,725 | ₩114,748 | ₩115,645 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,177 | ₩115,498 | ₩114,708 | ₩114,895 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,123 | ₩115,859 | ₩115,123 | ₩115,779 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,775 | ₩115,337 | ₩114,775 | ₩115,203 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩113,972 | ₩114,561 | ₩113,758 | ₩114,347 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,534 | ₩114,534 | ₩113,624 | ₩113,624 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,655 | ₩114,668 | ₩114,347 | ₩114,534 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,681 | ₩114,748 | ₩114,400 | ₩114,507 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,721 | ₩114,949 | ₩114,494 | ₩114,721 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,668 | ₩115,297 | ₩114,668 | ₩115,230 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,414 | ₩114,802 | ₩114,414 | ₩114,721 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,012 | ₩114,561 | ₩114,012 | ₩114,534 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,463 | ₩113,972 | ₩113,463 | ₩113,651 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,744 | ₩114,092 | ₩113,249 | ₩113,262 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,677 | ₩113,865 | ₩113,088 | ₩113,343 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,186 | ₩114,186 | ₩113,195 | ₩113,463 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,708 | ₩114,708 | ₩114,119 | ₩114,440 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,936 | ₩114,936 | ₩114,039 | ₩114,146 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,106 | ₩114,922 | ₩114,106 | ₩114,788 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,048 | ₩114,427 | ₩113,048 | ₩114,360 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,423 | ₩113,838 | ₩112,995 | ₩113,048 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,865 | ₩113,918 | ₩113,262 | ₩113,302 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,052 | ₩114,347 | ₩113,811 | ₩113,811 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,186 | ₩114,226 | ₩113,811 | ₩113,932 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,316 | ₩114,240 | ₩113,316 | ₩114,079 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,677 | ₩113,677 | ₩113,048 | ₩113,249 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,584 | ₩114,025 | ₩113,410 | ₩113,410 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,717 | ₩114,106 | ₩113,717 | ₩114,052 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,249 | ₩113,999 | ₩113,195 | ₩113,704 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,870 | ₩113,115 | ₩111,870 | ₩112,901 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,776 | ₩111,977 | ₩111,094 | ₩111,857 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,799 | ₩112,191 | ₩110,572 | ₩111,669 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,084 | ₩112,539 | ₩110,304 | ₩110,331 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,121 | ₩111,562 | ₩110,759 | ₩111,054 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,080 | ₩111,736 | ₩110,692 | ₩111,281 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,325 | ₩112,459 | ₩111,054 | ₩111,228 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,017 | ₩112,794 | ₩111,723 | ₩112,352 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,343 | ₩113,436 | ₩112,352 | ₩112,499 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,316 | ₩113,784 | ₩113,316 | ₩113,436 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,365 | ₩113,316 | ₩112,365 | ₩113,195 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩111,977 | ₩112,459 | ₩111,669 | ₩112,392 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,906 | ₩111,535 | ₩110,585 | ₩111,469 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,228 | ₩111,469 | ₩110,799 | ₩110,987 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,228 | ₩111,817 | ₩111,121 | ₩111,308 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,826 | ₩111,228 | ₩110,706 | ₩111,107 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,736 | ₩111,736 | ₩110,933 | ₩111,308 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,790 | ₩112,044 | ₩111,335 | ₩111,870 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,910 | ₩112,740 | ₩111,857 | ₩111,857 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,021 | ₩113,062 | ₩111,884 | ₩112,138 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,651 | ₩113,651 | ₩112,941 | ₩112,941 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,490 | ₩113,784 | ₩113,316 | ₩113,610 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,115 | ₩113,316 | ₩113,035 | ₩113,102 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,526 | ₩112,740 | ₩112,205 | ₩112,526 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,633 | ₩112,754 | ₩112,004 | ₩112,379 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,647 | ₩112,807 | ₩112,419 | ₩112,473 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,299 | ₩112,780 | ₩112,178 | ₩112,687 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,040 | ₩111,803 | ₩111,000 | ₩111,750 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,339 | ₩112,339 | ₩110,719 | ₩110,893 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,392 | ₩112,914 | ₩111,308 | ₩112,165 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,411 | ₩112,111 | ₩110,411 | ₩111,750 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,706 | ₩111,201 | ₩110,706 | ₩111,027 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,272 | ₩112,272 | ₩109,983 | ₩109,983 | -2.04% | 1.5만 |
|---|