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 | ₩127,185 | ₩127,775 | ₩127,185 | ₩127,574 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,594 | ₩127,332 | ₩126,500 | ₩127,252 | +0.52% | 2만 |
| 2026.10.07 | ₩126,836 | ₩126,997 | ₩126,514 | ₩126,702 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,970 | ₩127,520 | ₩126,970 | ₩127,359 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,138 | ₩126,863 | ₩126,138 | ₩126,514 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,964 | ₩126,205 | ₩125,924 | ₩126,111 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,306 | ₩125,602 | ₩124,636 | ₩125,427 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,514 | ₩126,514 | ₩125,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,333 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,420 | ₩126,420 | ₩125,763 | ₩126,232 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,796 | ₩126,876 | ₩126,326 | ₩126,366 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,339 | ₩127,265 | ₩126,339 | ₩127,265 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,849 | ₩127,131 | ₩126,487 | ₩126,621 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,721 | ₩127,721 | ₩126,916 | ₩126,943 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,513 | ₩128,513 | ₩127,802 | ₩127,842 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,923 | ₩128,593 | ₩127,694 | ₩128,312 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,681 | ₩127,681 | ₩127,252 | ₩127,426 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,164 | ₩128,164 | ₩127,466 | ₩127,842 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,499 | ₩128,499 | ₩126,474 | ₩127,077 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,593 | ₩128,593 | ₩128,057 | ₩128,446 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,103 | ₩129,170 | ₩128,553 | ₩128,660 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,398 | ₩129,559 | ₩129,023 | ₩129,103 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,754 | ₩128,754 | ₩128,204 | ₩128,271 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,519 | ₩129,519 | ₩128,862 | ₩128,915 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,109 | ₩130,109 | ₩129,519 | ₩129,519 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,606 | ₩130,861 | ₩130,404 | ₩130,404 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,592 | ₩131,236 | ₩130,297 | ₩130,981 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,573 | ₩130,404 | ₩129,573 | ₩130,056 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,640 | ₩129,962 | ₩129,184 | ₩129,291 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩130,015 | ₩130,015 | ₩129,479 | ₩129,761 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,686 | ₩130,820 | ₩129,962 | ₩130,083 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,297 | ₩130,686 | ₩130,203 | ₩130,244 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,458 | ₩130,887 | ₩130,458 | ₩130,659 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,753 | ₩130,861 | ₩130,418 | ₩130,847 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,606 | ₩130,807 | ₩130,445 | ₩130,807 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,579 | ₩130,713 | ₩130,364 | ₩130,579 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,659 | ₩130,874 | ₩129,922 | ₩130,002 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,438 | ₩131,827 | ₩130,995 | ₩131,156 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩131,035 | ₩131,223 | ₩130,901 | ₩130,901 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,263 | ₩131,370 | ₩130,847 | ₩130,941 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,599 | ₩131,813 | ₩131,424 | ₩131,639 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,317 | ₩131,706 | ₩131,277 | ₩131,545 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,753 | ₩131,102 | ₩130,633 | ₩131,022 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,498 | ₩130,834 | ₩130,418 | ₩130,418 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,311 | ₩130,606 | ₩130,270 | ₩130,404 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩130,015 | ₩130,418 | ₩129,935 | ₩130,418 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,686 | ₩130,686 | ₩129,680 | ₩129,881 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,807 | ₩130,807 | ₩129,854 | ₩130,015 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,714 | ₩130,445 | ₩128,687 | ₩130,163 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,191 | ₩128,781 | ₩128,177 | ₩128,781 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,668 | ₩128,057 | ₩126,822 | ₩127,842 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,346 | ₩127,654 | ₩126,514 | ₩127,507 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,714 | ₩128,714 | ₩126,903 | ₩126,997 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,258 | ₩128,929 | ₩128,258 | ₩128,647 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,137 | ₩128,553 | ₩127,520 | ₩127,802 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩127,037 | ₩127,963 | ₩126,863 | ₩127,641 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,822 | ₩127,050 | ₩126,514 | ₩126,903 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,346 | ₩127,815 | ₩127,346 | ₩127,587 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,782 | ₩127,211 | ₩126,554 | ₩127,185 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,091 | ₩127,238 | ₩126,326 | ₩126,447 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩128,016 | ₩128,016 | ₩126,796 | ₩126,930 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,279 | ₩127,855 | ₩127,279 | ₩127,668 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,930 | ₩127,171 | ₩126,635 | ₩126,997 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,144 | ₩127,171 | ₩126,527 | ₩126,675 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,957 | ₩127,413 | ₩126,715 | ₩126,849 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,554 | ₩127,077 | ₩126,460 | ₩126,983 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,991 | ₩126,500 | ₩125,991 | ₩126,272 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,299 | ₩126,299 | ₩125,736 | ₩125,803 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,809 | ₩127,050 | ₩126,608 | ₩126,796 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,232 | ₩126,326 | ₩125,897 | ₩126,219 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,575 | ₩126,165 | ₩125,186 | ₩125,977 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,971 | ₩125,655 | ₩124,971 | ₩125,145 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,159 | ₩125,360 | ₩124,944 | ₩125,105 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,414 | ₩125,414 | ₩124,689 | ₩125,253 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,595 | ₩125,373 | ₩124,568 | ₩125,186 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,716 | ₩125,494 | ₩124,568 | ₩124,689 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,636 | ₩124,998 | ₩124,260 | ₩124,542 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,233 | ₩124,931 | ₩124,018 | ₩124,837 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,864 | ₩125,212 | ₩124,797 | ₩124,837 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,427 | ₩125,427 | ₩124,461 | ₩124,649 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,830 | ₩126,098 | ₩124,179 | ₩124,407 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,219 | ₩126,500 | ₩125,843 | ₩126,004 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,219 | ₩126,447 | ₩125,910 | ₩125,910 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,998 | ₩125,964 | ₩124,729 | ₩125,521 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,656 | ₩124,958 | ₩123,656 | ₩124,703 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,153 | ₩124,568 | ₩123,348 | ₩123,348 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,179 | ₩124,488 | ₩122,771 | ₩124,139 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,381 | ₩124,649 | ₩123,696 | ₩123,737 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,051 | ₩125,119 | ₩123,965 | ₩124,018 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,542 | ₩125,387 | ₩124,542 | ₩125,306 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,770 | ₩124,770 | ₩124,407 | ₩124,407 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,193 | ₩125,119 | ₩124,193 | ₩125,011 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,951 | ₩124,381 | ₩123,951 | ₩124,166 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,555 | ₩124,555 | ₩124,314 | ₩124,434 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,273 | ₩124,515 | ₩124,112 | ₩124,407 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,421 | ₩124,555 | ₩124,139 | ₩124,139 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,662 | ₩124,770 | ₩124,273 | ₩124,367 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,247 | ₩124,770 | ₩124,247 | ₩124,542 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,106 | ₩123,817 | ₩122,851 | ₩123,817 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,878 | ₩123,616 | ₩122,878 | ₩123,415 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,637 | ₩123,227 | ₩122,623 | ₩122,704 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,663 | ₩123,066 | ₩122,543 | ₩122,999 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,307 | ₩123,307 | ₩122,435 | ₩122,435 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,281 | ₩123,911 | ₩123,281 | ₩123,576 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,395 | ₩122,838 | ₩122,234 | ₩122,717 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,341 | ₩122,771 | ₩121,738 | ₩122,663 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,100 | ₩122,543 | ₩122,046 | ₩122,167 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,422 | ₩122,516 | ₩122,019 | ₩122,087 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,704 | ₩122,704 | ₩121,845 | ₩122,033 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,757 | ₩123,026 | ₩122,489 | ₩122,824 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,617 | ₩122,274 | ₩121,550 | ₩121,966 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,644 | ₩121,966 | ₩121,053 | ₩121,188 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,677 | ₩122,851 | ₩122,046 | ₩122,046 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,879 | ₩122,543 | ₩120,745 | ₩122,502 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,919 | ₩120,919 | ₩120,463 | ₩120,852 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,268 | ₩121,308 | ₩120,731 | ₩120,825 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,785 | ₩121,188 | ₩120,785 | ₩120,825 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,416 | ₩121,416 | ₩120,892 | ₩121,107 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩121,027 | ₩121,751 | ₩120,718 | ₩121,429 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,295 | ₩121,335 | ₩120,745 | ₩120,960 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,791 | ₩121,791 | ₩120,597 | ₩120,772 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,483 | ₩121,805 | ₩121,375 | ₩121,469 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,664 | ₩121,926 | ₩120,664 | ₩121,469 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,994 | ₩120,477 | ₩119,994 | ₩120,409 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩120,007 | ₩120,222 | ₩119,605 | ₩120,020 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,296 | ₩120,007 | ₩119,135 | ₩119,873 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,545 | ₩119,390 | ₩118,223 | ₩119,390 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,511 | ₩119,511 | ₩118,652 | ₩118,786 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,464 | ₩119,645 | ₩118,464 | ₩119,350 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,182 | ₩118,840 | ₩117,954 | ₩118,786 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,358 | ₩116,572 | ₩116,022 | ₩116,572 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,049 | ₩116,586 | ₩116,049 | ₩116,519 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,204 | ₩116,264 | ₩115,043 | ₩116,183 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,049 | ₩116,318 | ₩115,741 | ₩115,861 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,641 | ₩115,861 | ₩114,305 | ₩115,861 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,654 | ₩114,761 | ₩113,299 | ₩113,661 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,614 | ₩114,842 | ₩113,540 | ₩113,540 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,150 | ₩115,902 | ₩114,788 | ₩114,802 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,277 | ₩116,492 | ₩115,808 | ₩116,063 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,600 | ₩116,170 | ₩114,600 | ₩115,580 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,553 | ₩116,197 | ₩115,231 | ₩115,285 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,432 | ₩115,566 | ₩113,822 | ₩114,050 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,083 | ₩115,929 | ₩114,882 | ₩115,566 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,854 | ₩116,854 | ₩115,580 | ₩115,580 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,740 | ₩117,954 | ₩117,270 | ₩117,270 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,163 | ₩117,552 | ₩116,921 | ₩117,069 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,109 | ₩117,404 | ₩116,210 | ₩116,304 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,854 | ₩117,270 | ₩116,425 | ₩116,438 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,914 | ₩117,914 | ₩117,297 | ₩117,646 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,223 | ₩119,028 | ₩117,673 | ₩117,981 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩117,015 | ₩118,384 | ₩116,116 | ₩118,250 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,941 | ₩118,343 | ₩117,123 | ₩117,954 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,739 | ₩120,020 | ₩118,585 | ₩119,095 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,222 | ₩120,624 | ₩119,537 | ₩120,450 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,524 | ₩120,396 | ₩118,531 | ₩120,155 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,316 | ₩121,375 | ₩120,222 | ₩121,161 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,463 | ₩120,906 | ₩120,181 | ₩120,906 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,375 | ₩121,375 | ₩120,651 | ₩121,214 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,161 | ₩121,362 | ₩120,651 | ₩121,349 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,396 | ₩120,866 | ₩120,195 | ₩120,731 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,147 | ₩121,322 | ₩120,141 | ₩120,503 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,530 | ₩121,335 | ₩120,396 | ₩121,335 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,825 | ₩121,094 | ₩120,477 | ₩120,785 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,946 | ₩121,362 | ₩120,812 | ₩121,000 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,879 | ₩121,040 | ₩120,061 | ₩120,745 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,155 | ₩121,214 | ₩120,114 | ₩120,691 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,845 | ₩122,113 | ₩120,195 | ₩120,195 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,791 | ₩121,926 | ₩121,322 | ₩121,604 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,362 | ₩121,496 | ₩121,134 | ₩121,214 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,825 | ₩121,443 | ₩120,758 | ₩121,268 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,618 | ₩121,241 | ₩119,618 | ₩121,107 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,095 | ₩119,363 | ₩118,478 | ₩118,692 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩119,041 | ₩119,792 | ₩119,041 | ₩119,578 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,478 | ₩119,256 | ₩117,914 | ₩118,773 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,726 | ₩118,679 | ₩117,726 | ₩118,612 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,377 | ₩118,089 | ₩116,975 | ₩117,928 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,659 | ₩118,062 | ₩116,921 | ₩117,646 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,485 | ₩117,606 | ₩117,002 | ₩117,109 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,935 | ₩117,431 | ₩116,935 | ₩117,351 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,881 | ₩117,351 | ₩116,881 | ₩117,203 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,733 | ₩116,733 | ₩116,197 | ₩116,613 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,975 | ₩117,364 | ₩116,747 | ₩116,760 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,781 | ₩116,894 | ₩115,781 | ₩116,599 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,848 | ₩116,237 | ₩115,258 | ₩115,311 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,123 | ₩117,351 | ₩116,935 | ₩117,149 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩117,002 | ₩117,404 | ₩116,948 | ₩117,055 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,049 | ₩116,599 | ₩115,996 | ₩116,599 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,613 | ₩116,720 | ₩116,036 | ₩116,318 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,049 | ₩116,519 | ₩115,996 | ₩116,479 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,063 | ₩116,653 | ₩116,063 | ₩116,344 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩115,003 | ₩115,982 | ₩115,003 | ₩115,902 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,432 | ₩115,754 | ₩114,963 | ₩115,150 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,378 | ₩116,116 | ₩115,378 | ₩116,036 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩115,030 | ₩115,593 | ₩115,030 | ₩115,459 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,225 | ₩114,815 | ₩114,010 | ₩114,600 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,788 | ₩114,788 | ₩113,876 | ₩113,876 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,909 | ₩114,922 | ₩114,600 | ₩114,788 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,936 | ₩115,003 | ₩114,654 | ₩114,761 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,976 | ₩115,204 | ₩114,748 | ₩114,976 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,922 | ₩115,553 | ₩114,922 | ₩115,486 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,667 | ₩115,056 | ₩114,667 | ₩114,976 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,265 | ₩114,815 | ₩114,265 | ₩114,788 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,715 | ₩114,225 | ₩113,715 | ₩113,903 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,997 | ₩114,345 | ₩113,500 | ₩113,514 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,930 | ₩114,117 | ₩113,339 | ₩113,594 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,439 | ₩114,439 | ₩113,447 | ₩113,715 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,963 | ₩114,963 | ₩114,372 | ₩114,694 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,191 | ₩115,191 | ₩114,292 | ₩114,399 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,359 | ₩115,177 | ₩114,359 | ₩115,043 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,299 | ₩114,681 | ₩113,299 | ₩114,614 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,675 | ₩114,091 | ₩113,245 | ₩113,299 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,117 | ₩114,171 | ₩113,514 | ₩113,554 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,305 | ₩114,600 | ₩114,064 | ₩114,064 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,439 | ₩114,480 | ₩114,064 | ₩114,184 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,567 | ₩114,493 | ₩113,567 | ₩114,332 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,930 | ₩113,930 | ₩113,299 | ₩113,500 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,836 | ₩114,278 | ₩113,661 | ₩113,661 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,970 | ₩114,359 | ₩113,970 | ₩114,305 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,500 | ₩114,252 | ₩113,447 | ₩113,956 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,118 | ₩113,366 | ₩112,118 | ₩113,151 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩112,024 | ₩112,226 | ₩111,340 | ₩112,105 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,045 | ₩112,440 | ₩110,817 | ₩111,917 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,333 | ₩112,789 | ₩110,549 | ₩110,575 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,367 | ₩111,810 | ₩111,005 | ₩111,300 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,327 | ₩111,984 | ₩110,938 | ₩111,528 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,575 | ₩112,709 | ₩111,300 | ₩111,474 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,266 | ₩113,044 | ₩111,971 | ₩112,601 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,594 | ₩113,688 | ₩112,601 | ₩112,749 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,567 | ₩114,037 | ₩113,567 | ₩113,688 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,615 | ₩113,567 | ₩112,615 | ₩113,447 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,226 | ₩112,709 | ₩111,917 | ₩112,642 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,152 | ₩111,783 | ₩110,830 | ₩111,716 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,474 | ₩111,716 | ₩111,045 | ₩111,233 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,474 | ₩112,065 | ₩111,367 | ₩111,555 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,072 | ₩111,474 | ₩110,951 | ₩111,354 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,984 | ₩111,984 | ₩111,179 | ₩111,555 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩112,038 | ₩112,293 | ₩111,582 | ₩112,118 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,159 | ₩112,990 | ₩112,105 | ₩112,105 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,272 | ₩113,312 | ₩112,132 | ₩112,387 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,903 | ₩113,903 | ₩113,192 | ₩113,192 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,742 | ₩114,037 | ₩113,567 | ₩113,862 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,366 | ₩113,567 | ₩113,286 | ₩113,353 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,776 | ₩112,990 | ₩112,454 | ₩112,776 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,883 | ₩113,004 | ₩112,253 | ₩112,628 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,896 | ₩113,057 | ₩112,668 | ₩112,722 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,548 | ₩113,031 | ₩112,427 | ₩112,937 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,287 | ₩112,051 | ₩111,246 | ₩111,998 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,588 | ₩112,588 | ₩110,965 | ₩111,139 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,642 | ₩113,165 | ₩111,555 | ₩112,414 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,656 | ₩112,360 | ₩110,656 | ₩111,998 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,951 | ₩111,448 | ₩110,951 | ₩111,273 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,521 | ₩112,521 | ₩110,227 | ₩110,227 | -2.04% | 1.5만 |
|---|