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 | ₩126,983 | ₩127,572 | ₩126,983 | ₩127,371 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,393 | ₩127,130 | ₩126,300 | ₩127,050 | +0.52% | 2만 |
| 2026.10.07 | ₩126,634 | ₩126,795 | ₩126,313 | ₩126,500 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,768 | ₩127,318 | ₩126,768 | ₩127,157 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,938 | ₩126,661 | ₩125,938 | ₩126,313 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,764 | ₩126,005 | ₩125,724 | ₩125,911 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,107 | ₩125,402 | ₩124,438 | ₩125,228 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,313 | ₩126,313 | ₩125,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,134 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,219 | ₩126,219 | ₩125,563 | ₩126,032 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,594 | ₩126,675 | ₩126,125 | ₩126,166 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,139 | ₩127,063 | ₩126,139 | ₩127,063 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,648 | ₩126,929 | ₩126,286 | ₩126,420 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,518 | ₩127,518 | ₩126,715 | ₩126,742 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,309 | ₩128,309 | ₩127,599 | ₩127,639 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,719 | ₩128,389 | ₩127,492 | ₩128,108 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,478 | ₩127,478 | ₩127,050 | ₩127,224 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,961 | ₩127,961 | ₩127,264 | ₩127,639 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,295 | ₩128,295 | ₩126,273 | ₩126,876 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,389 | ₩128,389 | ₩127,853 | ₩128,242 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,898 | ₩128,965 | ₩128,349 | ₩128,456 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,193 | ₩129,354 | ₩128,818 | ₩128,898 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,550 | ₩128,550 | ₩128,001 | ₩128,068 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,313 | ₩129,313 | ₩128,657 | ₩128,711 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,903 | ₩129,903 | ₩129,313 | ₩129,313 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,398 | ₩130,653 | ₩130,197 | ₩130,197 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,385 | ₩131,028 | ₩130,090 | ₩130,773 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,367 | ₩130,197 | ₩129,367 | ₩129,849 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,434 | ₩129,755 | ₩128,979 | ₩129,086 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,809 | ₩129,809 | ₩129,273 | ₩129,555 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,479 | ₩130,613 | ₩129,755 | ₩129,876 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,090 | ₩130,479 | ₩129,997 | ₩130,037 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,251 | ₩130,680 | ₩130,251 | ₩130,452 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,546 | ₩130,653 | ₩130,211 | ₩130,639 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,398 | ₩130,599 | ₩130,238 | ₩130,599 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,372 | ₩130,506 | ₩130,157 | ₩130,372 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,452 | ₩130,666 | ₩129,715 | ₩129,796 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,229 | ₩131,617 | ₩130,787 | ₩130,948 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,827 | ₩131,015 | ₩130,693 | ₩130,693 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,055 | ₩131,162 | ₩130,639 | ₩130,733 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,390 | ₩131,604 | ₩131,215 | ₩131,430 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,108 | ₩131,497 | ₩131,068 | ₩131,336 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,546 | ₩130,894 | ₩130,425 | ₩130,814 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,291 | ₩130,626 | ₩130,211 | ₩130,211 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,104 | ₩130,398 | ₩130,064 | ₩130,197 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,809 | ₩130,211 | ₩129,729 | ₩130,211 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,479 | ₩130,479 | ₩129,474 | ₩129,675 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,599 | ₩130,599 | ₩129,648 | ₩129,809 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,510 | ₩130,238 | ₩128,483 | ₩129,956 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,987 | ₩128,577 | ₩127,974 | ₩128,577 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,465 | ₩127,853 | ₩126,621 | ₩127,639 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,143 | ₩127,452 | ₩126,313 | ₩127,304 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,510 | ₩128,510 | ₩126,701 | ₩126,795 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,054 | ₩128,724 | ₩128,054 | ₩128,443 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,934 | ₩128,349 | ₩127,318 | ₩127,599 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,835 | ₩127,760 | ₩126,661 | ₩127,438 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,621 | ₩126,849 | ₩126,313 | ₩126,701 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,143 | ₩127,612 | ₩127,143 | ₩127,385 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,581 | ₩127,009 | ₩126,353 | ₩126,983 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,889 | ₩127,036 | ₩126,125 | ₩126,246 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,813 | ₩127,813 | ₩126,594 | ₩126,728 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,076 | ₩127,652 | ₩127,076 | ₩127,465 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,728 | ₩126,969 | ₩126,434 | ₩126,795 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,943 | ₩126,969 | ₩126,326 | ₩126,474 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,755 | ₩127,210 | ₩126,514 | ₩126,648 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,353 | ₩126,876 | ₩126,259 | ₩126,782 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,791 | ₩126,300 | ₩125,791 | ₩126,072 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,099 | ₩126,099 | ₩125,536 | ₩125,603 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,608 | ₩126,849 | ₩126,407 | ₩126,594 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,032 | ₩126,125 | ₩125,697 | ₩126,018 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,375 | ₩125,965 | ₩124,987 | ₩125,777 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,773 | ₩125,456 | ₩124,773 | ₩124,947 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,960 | ₩125,161 | ₩124,746 | ₩124,907 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,215 | ₩125,215 | ₩124,491 | ₩125,054 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,398 | ₩125,174 | ₩124,371 | ₩124,987 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,518 | ₩125,295 | ₩124,371 | ₩124,491 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,438 | ₩124,799 | ₩124,063 | ₩124,344 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,036 | ₩124,732 | ₩123,822 | ₩124,639 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,665 | ₩125,014 | ₩124,598 | ₩124,639 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,228 | ₩125,228 | ₩124,264 | ₩124,451 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,630 | ₩125,898 | ₩123,982 | ₩124,210 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,018 | ₩126,300 | ₩125,643 | ₩125,804 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,018 | ₩126,246 | ₩125,710 | ₩125,710 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,799 | ₩125,764 | ₩124,531 | ₩125,322 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,460 | ₩124,759 | ₩123,460 | ₩124,505 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,955 | ₩124,371 | ₩123,152 | ₩123,152 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,982 | ₩124,290 | ₩122,576 | ₩123,942 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,183 | ₩124,451 | ₩123,500 | ₩123,540 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,853 | ₩124,920 | ₩123,768 | ₩123,822 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,344 | ₩125,188 | ₩124,344 | ₩125,107 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,572 | ₩124,572 | ₩124,210 | ₩124,210 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,996 | ₩124,920 | ₩123,996 | ₩124,813 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,755 | ₩124,183 | ₩123,755 | ₩123,969 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,357 | ₩124,357 | ₩124,116 | ₩124,237 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,076 | ₩124,317 | ₩123,915 | ₩124,210 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,223 | ₩124,357 | ₩123,942 | ₩123,942 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,464 | ₩124,572 | ₩124,076 | ₩124,170 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,049 | ₩124,572 | ₩124,049 | ₩124,344 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,911 | ₩123,621 | ₩122,656 | ₩123,621 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,683 | ₩123,420 | ₩122,683 | ₩123,219 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,442 | ₩123,031 | ₩122,428 | ₩122,509 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,469 | ₩122,871 | ₩122,348 | ₩122,804 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,112 | ₩123,112 | ₩122,241 | ₩122,241 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,085 | ₩123,714 | ₩123,085 | ₩123,380 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,201 | ₩122,643 | ₩122,040 | ₩122,522 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,147 | ₩122,576 | ₩121,544 | ₩122,469 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,906 | ₩122,348 | ₩121,852 | ₩121,973 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,228 | ₩122,321 | ₩121,826 | ₩121,893 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,509 | ₩122,509 | ₩121,652 | ₩121,839 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,562 | ₩122,830 | ₩122,295 | ₩122,629 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,424 | ₩122,080 | ₩121,357 | ₩121,772 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,451 | ₩121,772 | ₩120,861 | ₩120,995 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,482 | ₩122,656 | ₩121,852 | ₩121,852 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,687 | ₩122,348 | ₩120,553 | ₩122,308 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,727 | ₩120,727 | ₩120,272 | ₩120,660 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,076 | ₩121,116 | ₩120,540 | ₩120,634 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,593 | ₩120,995 | ₩120,593 | ₩120,634 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,223 | ₩121,223 | ₩120,701 | ₩120,915 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,834 | ₩121,558 | ₩120,526 | ₩121,236 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,102 | ₩121,143 | ₩120,553 | ₩120,768 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,598 | ₩121,598 | ₩120,406 | ₩120,580 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,290 | ₩121,611 | ₩121,183 | ₩121,277 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,473 | ₩121,732 | ₩120,473 | ₩121,277 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,803 | ₩120,285 | ₩119,803 | ₩120,218 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,816 | ₩120,031 | ₩119,415 | ₩119,830 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,107 | ₩119,816 | ₩118,946 | ₩119,683 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,356 | ₩119,200 | ₩118,035 | ₩119,200 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,321 | ₩119,321 | ₩118,464 | ₩118,598 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,276 | ₩119,455 | ₩118,276 | ₩119,160 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,995 | ₩118,651 | ₩117,767 | ₩118,598 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,173 | ₩116,387 | ₩115,838 | ₩116,387 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,865 | ₩116,401 | ₩115,865 | ₩116,334 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,021 | ₩116,079 | ₩114,860 | ₩115,999 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,865 | ₩116,133 | ₩115,557 | ₩115,677 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,459 | ₩115,677 | ₩114,124 | ₩115,677 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,472 | ₩114,579 | ₩113,119 | ₩113,481 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,432 | ₩114,659 | ₩113,360 | ₩113,360 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,968 | ₩115,718 | ₩114,606 | ₩114,619 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,093 | ₩116,307 | ₩115,624 | ₩115,878 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,418 | ₩115,986 | ₩114,418 | ₩115,396 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,369 | ₩116,012 | ₩115,048 | ₩115,102 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,249 | ₩115,383 | ₩113,641 | ₩113,869 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,901 | ₩115,744 | ₩114,700 | ₩115,383 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,669 | ₩116,669 | ₩115,396 | ₩115,396 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,553 | ₩117,767 | ₩117,084 | ₩117,084 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,977 | ₩117,365 | ₩116,736 | ₩116,883 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,923 | ₩117,218 | ₩116,026 | ₩116,120 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,669 | ₩117,084 | ₩116,240 | ₩116,253 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,727 | ₩117,727 | ₩117,111 | ₩117,459 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,035 | ₩118,839 | ₩117,486 | ₩117,794 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,829 | ₩118,196 | ₩115,932 | ₩118,062 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,754 | ₩118,156 | ₩116,937 | ₩117,767 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,549 | ₩119,830 | ₩118,397 | ₩118,906 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,031 | ₩120,433 | ₩119,348 | ₩120,259 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,334 | ₩120,205 | ₩118,343 | ₩119,964 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,125 | ₩121,183 | ₩120,031 | ₩120,968 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,272 | ₩120,714 | ₩119,991 | ₩120,714 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,183 | ₩121,183 | ₩120,459 | ₩121,022 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,968 | ₩121,169 | ₩120,459 | ₩121,156 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,205 | ₩120,674 | ₩120,004 | ₩120,540 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,955 | ₩121,129 | ₩119,950 | ₩120,312 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,339 | ₩121,143 | ₩120,205 | ₩121,143 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,634 | ₩120,901 | ₩120,285 | ₩120,593 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,754 | ₩121,169 | ₩120,620 | ₩120,808 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,687 | ₩120,848 | ₩119,870 | ₩120,553 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,964 | ₩121,022 | ₩119,924 | ₩120,500 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,652 | ₩121,919 | ₩120,004 | ₩120,004 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,598 | ₩121,732 | ₩121,129 | ₩121,410 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,169 | ₩121,303 | ₩120,942 | ₩121,022 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,634 | ₩121,250 | ₩120,567 | ₩121,076 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,428 | ₩121,049 | ₩119,428 | ₩120,915 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,906 | ₩119,174 | ₩118,289 | ₩118,504 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,852 | ₩119,602 | ₩118,852 | ₩119,388 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,289 | ₩119,066 | ₩117,727 | ₩118,584 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,539 | ₩118,490 | ₩117,539 | ₩118,423 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,191 | ₩117,901 | ₩116,789 | ₩117,740 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,472 | ₩117,874 | ₩116,736 | ₩117,459 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,298 | ₩117,419 | ₩116,816 | ₩116,923 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,749 | ₩117,245 | ₩116,749 | ₩117,164 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,696 | ₩117,164 | ₩116,696 | ₩117,017 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,548 | ₩116,548 | ₩116,012 | ₩116,428 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,789 | ₩117,178 | ₩116,562 | ₩116,575 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,597 | ₩116,709 | ₩115,597 | ₩116,414 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,664 | ₩116,053 | ₩115,075 | ₩115,128 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,937 | ₩117,164 | ₩116,749 | ₩116,963 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,816 | ₩117,218 | ₩116,762 | ₩116,870 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,865 | ₩116,414 | ₩115,811 | ₩116,414 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,428 | ₩116,535 | ₩115,852 | ₩116,133 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,865 | ₩116,334 | ₩115,811 | ₩116,294 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,878 | ₩116,468 | ₩115,878 | ₩116,160 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,820 | ₩115,798 | ₩114,820 | ₩115,718 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,249 | ₩115,570 | ₩114,780 | ₩114,968 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,195 | ₩115,932 | ₩115,195 | ₩115,852 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,847 | ₩115,410 | ₩114,847 | ₩115,276 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,043 | ₩114,633 | ₩113,829 | ₩114,418 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,606 | ₩114,606 | ₩113,695 | ₩113,695 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,726 | ₩114,740 | ₩114,418 | ₩114,606 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,753 | ₩114,820 | ₩114,472 | ₩114,579 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,793 | ₩115,021 | ₩114,566 | ₩114,793 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,740 | ₩115,369 | ₩114,740 | ₩115,302 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,485 | ₩114,874 | ₩114,485 | ₩114,793 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,084 | ₩114,633 | ₩114,084 | ₩114,606 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,534 | ₩114,043 | ₩113,534 | ₩113,722 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,816 | ₩114,164 | ₩113,320 | ₩113,333 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,749 | ₩113,936 | ₩113,159 | ₩113,414 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,258 | ₩114,258 | ₩113,266 | ₩113,534 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,780 | ₩114,780 | ₩114,191 | ₩114,512 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,008 | ₩115,008 | ₩114,110 | ₩114,217 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,177 | ₩114,994 | ₩114,177 | ₩114,860 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,119 | ₩114,499 | ₩113,119 | ₩114,432 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,494 | ₩113,909 | ₩113,066 | ₩113,119 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,936 | ₩113,990 | ₩113,333 | ₩113,374 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,124 | ₩114,418 | ₩113,883 | ₩113,883 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,258 | ₩114,298 | ₩113,883 | ₩114,003 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,387 | ₩114,311 | ₩113,387 | ₩114,150 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,749 | ₩113,749 | ₩113,119 | ₩113,320 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,655 | ₩114,097 | ₩113,481 | ₩113,481 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,789 | ₩114,177 | ₩113,789 | ₩114,124 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,320 | ₩114,070 | ₩113,266 | ₩113,775 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,940 | ₩113,186 | ₩111,940 | ₩112,972 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,847 | ₩112,048 | ₩111,163 | ₩111,927 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,869 | ₩112,262 | ₩110,641 | ₩111,739 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,155 | ₩112,610 | ₩110,373 | ₩110,400 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,190 | ₩111,632 | ₩110,829 | ₩111,123 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,150 | ₩111,806 | ₩110,762 | ₩111,351 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,396 | ₩112,530 | ₩111,123 | ₩111,297 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,088 | ₩112,865 | ₩111,793 | ₩112,423 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,414 | ₩113,508 | ₩112,423 | ₩112,570 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,387 | ₩113,856 | ₩113,387 | ₩113,508 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,436 | ₩113,387 | ₩112,436 | ₩113,266 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,048 | ₩112,530 | ₩111,739 | ₩112,463 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,976 | ₩111,605 | ₩110,654 | ₩111,538 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,297 | ₩111,538 | ₩110,869 | ₩111,056 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,297 | ₩111,887 | ₩111,190 | ₩111,378 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,896 | ₩111,297 | ₩110,775 | ₩111,177 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,806 | ₩111,806 | ₩111,003 | ₩111,378 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,860 | ₩112,114 | ₩111,405 | ₩111,940 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,981 | ₩112,811 | ₩111,927 | ₩111,927 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,092 | ₩113,132 | ₩111,954 | ₩112,208 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,722 | ₩113,722 | ₩113,012 | ₩113,012 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,561 | ₩113,856 | ₩113,387 | ₩113,682 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,186 | ₩113,387 | ₩113,106 | ₩113,173 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,597 | ₩112,811 | ₩112,275 | ₩112,597 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,704 | ₩112,824 | ₩112,074 | ₩112,449 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,717 | ₩112,878 | ₩112,490 | ₩112,543 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,369 | ₩112,851 | ₩112,248 | ₩112,757 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,110 | ₩111,873 | ₩111,070 | ₩111,820 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,409 | ₩112,409 | ₩110,788 | ₩110,963 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,463 | ₩112,985 | ₩111,378 | ₩112,235 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,480 | ₩112,181 | ₩110,480 | ₩111,820 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,775 | ₩111,271 | ₩110,775 | ₩111,096 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,342 | ₩112,342 | ₩110,052 | ₩110,052 | -2.04% | 1.5만 |
|---|