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 | ₩127,181 | ₩127,771 | ₩127,181 | ₩127,570 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,591 | ₩127,328 | ₩126,497 | ₩127,248 | +0.52% | 2만 |
| 2026.10.07 | ₩126,832 | ₩126,993 | ₩126,510 | ₩126,698 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,966 | ₩127,516 | ₩126,966 | ₩127,355 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,134 | ₩126,859 | ₩126,134 | ₩126,510 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,960 | ₩126,201 | ₩125,920 | ₩126,108 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,303 | ₩125,598 | ₩124,632 | ₩125,423 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,510 | ₩126,510 | ₩125,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,329 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,416 | ₩126,416 | ₩125,759 | ₩126,228 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,792 | ₩126,872 | ₩126,322 | ₩126,362 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,336 | ₩127,261 | ₩126,336 | ₩127,261 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,845 | ₩127,127 | ₩126,483 | ₩126,617 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,717 | ₩127,717 | ₩126,913 | ₩126,939 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,509 | ₩128,509 | ₩127,798 | ₩127,838 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,919 | ₩128,589 | ₩127,691 | ₩128,308 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,677 | ₩127,677 | ₩127,248 | ₩127,422 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,160 | ₩128,160 | ₩127,463 | ₩127,838 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,496 | ₩128,496 | ₩126,470 | ₩127,074 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,589 | ₩128,589 | ₩128,053 | ₩128,442 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,099 | ₩129,166 | ₩128,549 | ₩128,657 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,394 | ₩129,555 | ₩129,019 | ₩129,099 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,750 | ₩128,750 | ₩128,200 | ₩128,268 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,515 | ₩129,515 | ₩128,858 | ₩128,911 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,105 | ₩130,105 | ₩129,515 | ₩129,515 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,602 | ₩130,857 | ₩130,401 | ₩130,401 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,588 | ₩131,232 | ₩130,293 | ₩130,977 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,569 | ₩130,401 | ₩129,569 | ₩130,052 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,636 | ₩129,958 | ₩129,180 | ₩129,287 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩130,012 | ₩130,012 | ₩129,475 | ₩129,757 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,682 | ₩130,816 | ₩129,958 | ₩130,079 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,293 | ₩130,682 | ₩130,199 | ₩130,240 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,454 | ₩130,884 | ₩130,454 | ₩130,656 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,749 | ₩130,857 | ₩130,414 | ₩130,843 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,602 | ₩130,803 | ₩130,441 | ₩130,803 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,575 | ₩130,709 | ₩130,360 | ₩130,575 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,656 | ₩130,870 | ₩129,918 | ₩129,998 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,434 | ₩131,823 | ₩130,991 | ₩131,152 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩131,031 | ₩131,219 | ₩130,897 | ₩130,897 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,259 | ₩131,367 | ₩130,843 | ₩130,937 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,595 | ₩131,809 | ₩131,420 | ₩131,635 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,313 | ₩131,702 | ₩131,273 | ₩131,541 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,749 | ₩131,098 | ₩130,629 | ₩131,018 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,495 | ₩130,830 | ₩130,414 | ₩130,414 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,307 | ₩130,602 | ₩130,266 | ₩130,401 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩130,012 | ₩130,414 | ₩129,931 | ₩130,414 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,682 | ₩130,682 | ₩129,676 | ₩129,877 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,803 | ₩130,803 | ₩129,851 | ₩130,012 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,710 | ₩130,441 | ₩128,683 | ₩130,159 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,187 | ₩128,777 | ₩128,174 | ₩128,777 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,664 | ₩128,053 | ₩126,819 | ₩127,838 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,342 | ₩127,650 | ₩126,510 | ₩127,503 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,710 | ₩128,710 | ₩126,899 | ₩126,993 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,254 | ₩128,925 | ₩128,254 | ₩128,643 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,133 | ₩128,549 | ₩127,516 | ₩127,798 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩127,033 | ₩127,959 | ₩126,859 | ₩127,637 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,819 | ₩127,047 | ₩126,510 | ₩126,899 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,342 | ₩127,811 | ₩127,342 | ₩127,583 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,778 | ₩127,208 | ₩126,550 | ₩127,181 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,087 | ₩127,234 | ₩126,322 | ₩126,443 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩128,013 | ₩128,013 | ₩126,792 | ₩126,926 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,275 | ₩127,852 | ₩127,275 | ₩127,664 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,926 | ₩127,167 | ₩126,631 | ₩126,993 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,141 | ₩127,167 | ₩126,523 | ₩126,671 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,953 | ₩127,409 | ₩126,711 | ₩126,845 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,550 | ₩127,074 | ₩126,456 | ₩126,980 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,987 | ₩126,497 | ₩125,987 | ₩126,269 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,295 | ₩126,295 | ₩125,732 | ₩125,799 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,805 | ₩127,047 | ₩126,604 | ₩126,792 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,228 | ₩126,322 | ₩125,893 | ₩126,215 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,571 | ₩126,161 | ₩125,182 | ₩125,973 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,967 | ₩125,651 | ₩124,967 | ₩125,142 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,155 | ₩125,356 | ₩124,940 | ₩125,101 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,410 | ₩125,410 | ₩124,686 | ₩125,249 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,592 | ₩125,370 | ₩124,565 | ₩125,182 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,712 | ₩125,490 | ₩124,565 | ₩124,686 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,632 | ₩124,994 | ₩124,256 | ₩124,538 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,229 | ₩124,927 | ₩124,015 | ₩124,833 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,860 | ₩125,209 | ₩124,793 | ₩124,833 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,423 | ₩125,423 | ₩124,457 | ₩124,645 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,826 | ₩126,094 | ₩124,176 | ₩124,404 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,215 | ₩126,497 | ₩125,839 | ₩126,000 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,215 | ₩126,443 | ₩125,906 | ₩125,906 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,994 | ₩125,960 | ₩124,726 | ₩125,517 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,653 | ₩124,954 | ₩123,653 | ₩124,699 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,149 | ₩124,565 | ₩123,344 | ₩123,344 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,176 | ₩124,484 | ₩122,767 | ₩124,135 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,377 | ₩124,645 | ₩123,693 | ₩123,733 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,048 | ₩125,115 | ₩123,961 | ₩124,015 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,538 | ₩125,383 | ₩124,538 | ₩125,303 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,766 | ₩124,766 | ₩124,404 | ₩124,404 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,189 | ₩125,115 | ₩124,189 | ₩125,007 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,948 | ₩124,377 | ₩123,948 | ₩124,162 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,551 | ₩124,551 | ₩124,310 | ₩124,431 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,270 | ₩124,511 | ₩124,109 | ₩124,404 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,417 | ₩124,551 | ₩124,135 | ₩124,135 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,659 | ₩124,766 | ₩124,270 | ₩124,364 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,243 | ₩124,766 | ₩124,243 | ₩124,538 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,102 | ₩123,813 | ₩122,848 | ₩123,813 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,874 | ₩123,612 | ₩122,874 | ₩123,411 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,633 | ₩123,223 | ₩122,620 | ₩122,700 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,660 | ₩123,062 | ₩122,539 | ₩122,995 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,304 | ₩123,304 | ₩122,432 | ₩122,432 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,277 | ₩123,907 | ₩123,277 | ₩123,572 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,391 | ₩122,834 | ₩122,230 | ₩122,713 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,338 | ₩122,767 | ₩121,734 | ₩122,660 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,096 | ₩122,539 | ₩122,043 | ₩122,163 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,418 | ₩122,512 | ₩122,016 | ₩122,083 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,700 | ₩122,700 | ₩121,841 | ₩122,029 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,754 | ₩123,022 | ₩122,485 | ₩122,821 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,613 | ₩122,271 | ₩121,546 | ₩121,962 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,640 | ₩121,962 | ₩121,050 | ₩121,184 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,673 | ₩122,848 | ₩122,043 | ₩122,043 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,875 | ₩122,539 | ₩120,741 | ₩122,499 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,916 | ₩120,916 | ₩120,460 | ₩120,849 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,265 | ₩121,305 | ₩120,728 | ₩120,822 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,782 | ₩121,184 | ₩120,782 | ₩120,822 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,412 | ₩121,412 | ₩120,889 | ₩121,104 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩121,023 | ₩121,747 | ₩120,714 | ₩121,426 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,291 | ₩121,332 | ₩120,741 | ₩120,956 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,788 | ₩121,788 | ₩120,594 | ₩120,768 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,479 | ₩121,801 | ₩121,372 | ₩121,466 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,661 | ₩121,922 | ₩120,661 | ₩121,466 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,990 | ₩120,473 | ₩119,990 | ₩120,406 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩120,003 | ₩120,218 | ₩119,601 | ₩120,017 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,292 | ₩120,003 | ₩119,131 | ₩119,869 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,541 | ₩119,386 | ₩118,219 | ₩119,386 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,507 | ₩119,507 | ₩118,648 | ₩118,783 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,461 | ₩119,641 | ₩118,461 | ₩119,346 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,179 | ₩118,836 | ₩117,951 | ₩118,783 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,354 | ₩116,569 | ₩116,019 | ₩116,569 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,046 | ₩116,582 | ₩116,046 | ₩116,515 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,201 | ₩116,260 | ₩115,040 | ₩116,180 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,046 | ₩116,314 | ₩115,737 | ₩115,858 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,637 | ₩115,858 | ₩114,302 | ₩115,858 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,651 | ₩114,758 | ₩113,296 | ₩113,658 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,610 | ₩114,838 | ₩113,537 | ₩113,537 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,147 | ₩115,898 | ₩114,785 | ₩114,798 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,274 | ₩116,489 | ₩115,804 | ₩116,059 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,597 | ₩116,167 | ₩114,597 | ₩115,576 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,549 | ₩116,193 | ₩115,227 | ₩115,281 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,429 | ₩115,563 | ₩113,819 | ₩114,047 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,080 | ₩115,925 | ₩114,879 | ₩115,563 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,851 | ₩116,851 | ₩115,576 | ₩115,576 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,736 | ₩117,951 | ₩117,267 | ₩117,267 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,159 | ₩117,548 | ₩116,918 | ₩117,065 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,106 | ₩117,401 | ₩116,207 | ₩116,301 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,851 | ₩117,267 | ₩116,421 | ₩116,435 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,911 | ₩117,911 | ₩117,293 | ₩117,642 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,219 | ₩119,024 | ₩117,669 | ₩117,978 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩117,012 | ₩118,380 | ₩116,113 | ₩118,246 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,937 | ₩118,340 | ₩117,119 | ₩117,951 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,735 | ₩120,017 | ₩118,581 | ₩119,091 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,218 | ₩120,621 | ₩119,534 | ₩120,446 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,520 | ₩120,392 | ₩118,528 | ₩120,151 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,312 | ₩121,372 | ₩120,218 | ₩121,157 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,460 | ₩120,902 | ₩120,178 | ₩120,902 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,372 | ₩121,372 | ₩120,647 | ₩121,211 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,157 | ₩121,358 | ₩120,647 | ₩121,345 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,392 | ₩120,862 | ₩120,191 | ₩120,728 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,144 | ₩121,318 | ₩120,138 | ₩120,500 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,527 | ₩121,332 | ₩120,392 | ₩121,332 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,822 | ₩121,090 | ₩120,473 | ₩120,782 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,943 | ₩121,358 | ₩120,808 | ₩120,996 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,875 | ₩121,036 | ₩120,057 | ₩120,741 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,151 | ₩121,211 | ₩120,111 | ₩120,688 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,841 | ₩122,110 | ₩120,191 | ₩120,191 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,788 | ₩121,922 | ₩121,318 | ₩121,600 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,358 | ₩121,493 | ₩121,130 | ₩121,211 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,822 | ₩121,439 | ₩120,755 | ₩121,265 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,614 | ₩121,238 | ₩119,614 | ₩121,104 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,091 | ₩119,359 | ₩118,474 | ₩118,689 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩119,038 | ₩119,789 | ₩119,038 | ₩119,574 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,474 | ₩119,252 | ₩117,911 | ₩118,769 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,723 | ₩118,675 | ₩117,723 | ₩118,608 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,374 | ₩118,085 | ₩116,971 | ₩117,924 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,656 | ₩118,058 | ₩116,918 | ₩117,642 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,481 | ₩117,602 | ₩116,998 | ₩117,106 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,931 | ₩117,428 | ₩116,931 | ₩117,347 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,878 | ₩117,347 | ₩116,878 | ₩117,200 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,730 | ₩116,730 | ₩116,193 | ₩116,609 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,971 | ₩117,361 | ₩116,743 | ₩116,757 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,777 | ₩116,891 | ₩115,777 | ₩116,596 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,845 | ₩116,234 | ₩115,254 | ₩115,308 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,119 | ₩117,347 | ₩116,931 | ₩117,146 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,998 | ₩117,401 | ₩116,945 | ₩117,052 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,046 | ₩116,596 | ₩115,992 | ₩116,596 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,609 | ₩116,717 | ₩116,032 | ₩116,314 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,046 | ₩116,515 | ₩115,992 | ₩116,475 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,059 | ₩116,650 | ₩116,059 | ₩116,341 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,999 | ₩115,979 | ₩114,999 | ₩115,898 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,429 | ₩115,751 | ₩114,959 | ₩115,147 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,375 | ₩116,113 | ₩115,375 | ₩116,032 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩115,026 | ₩115,590 | ₩115,026 | ₩115,456 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,221 | ₩114,812 | ₩114,007 | ₩114,597 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,785 | ₩114,785 | ₩113,872 | ₩113,872 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,905 | ₩114,919 | ₩114,597 | ₩114,785 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,932 | ₩114,999 | ₩114,651 | ₩114,758 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,973 | ₩115,201 | ₩114,744 | ₩114,973 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,919 | ₩115,549 | ₩114,919 | ₩115,482 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,664 | ₩115,053 | ₩114,664 | ₩114,973 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,262 | ₩114,812 | ₩114,262 | ₩114,785 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,711 | ₩114,221 | ₩113,711 | ₩113,899 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,993 | ₩114,342 | ₩113,497 | ₩113,510 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,926 | ₩114,114 | ₩113,336 | ₩113,591 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,436 | ₩114,436 | ₩113,443 | ₩113,711 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,959 | ₩114,959 | ₩114,369 | ₩114,691 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,187 | ₩115,187 | ₩114,288 | ₩114,396 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,355 | ₩115,174 | ₩114,355 | ₩115,040 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,296 | ₩114,677 | ₩113,296 | ₩114,610 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,671 | ₩114,087 | ₩113,242 | ₩113,296 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,114 | ₩114,168 | ₩113,510 | ₩113,550 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,302 | ₩114,597 | ₩114,060 | ₩114,060 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,436 | ₩114,476 | ₩114,060 | ₩114,181 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,564 | ₩114,490 | ₩113,564 | ₩114,329 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,926 | ₩113,926 | ₩113,296 | ₩113,497 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,832 | ₩114,275 | ₩113,658 | ₩113,658 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,966 | ₩114,355 | ₩113,966 | ₩114,302 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,497 | ₩114,248 | ₩113,443 | ₩113,953 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,115 | ₩113,363 | ₩112,115 | ₩113,148 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩112,021 | ₩112,222 | ₩111,337 | ₩112,102 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,042 | ₩112,437 | ₩110,814 | ₩111,914 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,330 | ₩112,786 | ₩110,545 | ₩110,572 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,364 | ₩111,806 | ₩111,001 | ₩111,297 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,323 | ₩111,981 | ₩110,934 | ₩111,525 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,571 | ₩112,705 | ₩111,297 | ₩111,471 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,263 | ₩113,041 | ₩111,967 | ₩112,598 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,591 | ₩113,685 | ₩112,598 | ₩112,746 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,564 | ₩114,033 | ₩113,564 | ₩113,685 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,611 | ₩113,564 | ₩112,611 | ₩113,443 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,222 | ₩112,705 | ₩111,914 | ₩112,638 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,149 | ₩111,780 | ₩110,827 | ₩111,713 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,471 | ₩111,713 | ₩111,042 | ₩111,230 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,471 | ₩112,061 | ₩111,364 | ₩111,552 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,069 | ₩111,471 | ₩110,948 | ₩111,350 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,981 | ₩111,981 | ₩111,176 | ₩111,552 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩112,035 | ₩112,289 | ₩111,578 | ₩112,115 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,155 | ₩112,987 | ₩112,102 | ₩112,102 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,269 | ₩113,309 | ₩112,128 | ₩112,383 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,899 | ₩113,899 | ₩113,188 | ₩113,188 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,738 | ₩114,033 | ₩113,564 | ₩113,859 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,363 | ₩113,564 | ₩113,282 | ₩113,349 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,772 | ₩112,987 | ₩112,450 | ₩112,772 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,880 | ₩113,000 | ₩112,249 | ₩112,625 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,893 | ₩113,054 | ₩112,665 | ₩112,719 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,544 | ₩113,027 | ₩112,424 | ₩112,933 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,283 | ₩112,048 | ₩111,243 | ₩111,994 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,585 | ₩112,585 | ₩110,961 | ₩111,136 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,638 | ₩113,161 | ₩111,552 | ₩112,410 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,653 | ₩112,356 | ₩110,653 | ₩111,994 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,948 | ₩111,444 | ₩110,948 | ₩111,270 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,517 | ₩112,517 | ₩110,223 | ₩110,223 | -2.04% | 1.5만 |
|---|