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 | ₩126,926 | ₩127,515 | ₩126,926 | ₩127,314 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,337 | ₩127,073 | ₩126,243 | ₩126,993 | +0.52% | 2만 |
| 2026.10.07 | ₩126,578 | ₩126,738 | ₩126,256 | ₩126,444 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,712 | ₩127,261 | ₩126,712 | ₩127,100 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,881 | ₩126,604 | ₩125,881 | ₩126,256 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,707 | ₩125,948 | ₩125,667 | ₩125,855 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,051 | ₩125,346 | ₩124,382 | ₩125,172 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,256 | ₩126,256 | ₩125,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,078 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,163 | ₩126,163 | ₩125,507 | ₩125,975 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,538 | ₩126,618 | ₩126,069 | ₩126,109 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,082 | ₩127,006 | ₩126,082 | ₩127,006 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,591 | ₩126,872 | ₩126,230 | ₩126,363 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,461 | ₩127,461 | ₩126,658 | ₩126,685 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,251 | ₩128,251 | ₩127,542 | ₩127,582 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,662 | ₩128,332 | ₩127,435 | ₩128,050 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,421 | ₩127,421 | ₩126,993 | ₩127,167 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,903 | ₩127,903 | ₩127,207 | ₩127,582 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,238 | ₩128,238 | ₩126,216 | ₩126,819 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,332 | ₩128,332 | ₩127,796 | ₩128,184 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,840 | ₩128,907 | ₩128,291 | ₩128,399 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,135 | ₩129,296 | ₩128,760 | ₩128,840 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,492 | ₩128,492 | ₩127,943 | ₩128,010 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,255 | ₩129,255 | ₩128,599 | ₩128,653 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,845 | ₩129,845 | ₩129,255 | ₩129,255 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,340 | ₩130,594 | ₩130,139 | ₩130,139 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,327 | ₩130,969 | ₩130,032 | ₩130,715 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,309 | ₩130,139 | ₩129,309 | ₩129,791 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,376 | ₩129,697 | ₩128,921 | ₩129,028 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,751 | ₩129,751 | ₩129,215 | ₩129,496 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,420 | ₩130,554 | ₩129,697 | ₩129,818 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,032 | ₩130,420 | ₩129,938 | ₩129,978 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,193 | ₩130,621 | ₩130,193 | ₩130,394 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,487 | ₩130,594 | ₩130,153 | ₩130,581 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,340 | ₩130,541 | ₩130,179 | ₩130,541 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,313 | ₩130,447 | ₩130,099 | ₩130,313 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,394 | ₩130,608 | ₩129,657 | ₩129,737 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,170 | ₩131,558 | ₩130,728 | ₩130,889 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,768 | ₩130,956 | ₩130,635 | ₩130,635 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩130,996 | ₩131,103 | ₩130,581 | ₩130,675 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,331 | ₩131,545 | ₩131,157 | ₩131,371 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,050 | ₩131,438 | ₩131,009 | ₩131,277 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,487 | ₩130,835 | ₩130,367 | ₩130,755 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,233 | ₩130,568 | ₩130,153 | ₩130,153 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,045 | ₩130,340 | ₩130,005 | ₩130,139 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,751 | ₩130,153 | ₩129,671 | ₩130,153 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,420 | ₩130,420 | ₩129,416 | ₩129,617 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,541 | ₩130,541 | ₩129,590 | ₩129,751 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,452 | ₩130,179 | ₩128,425 | ₩129,898 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,930 | ₩128,519 | ₩127,917 | ₩128,519 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,408 | ₩127,796 | ₩126,564 | ₩127,582 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,086 | ₩127,394 | ₩126,256 | ₩127,247 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,452 | ₩128,452 | ₩126,645 | ₩126,738 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩127,997 | ₩128,666 | ₩127,997 | ₩128,385 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,876 | ₩128,291 | ₩127,261 | ₩127,542 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,779 | ₩127,702 | ₩126,604 | ₩127,381 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,564 | ₩126,792 | ₩126,256 | ₩126,645 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,086 | ₩127,555 | ₩127,086 | ₩127,327 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,524 | ₩126,953 | ₩126,297 | ₩126,926 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,832 | ₩126,979 | ₩126,069 | ₩126,189 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,756 | ₩127,756 | ₩126,538 | ₩126,671 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,020 | ₩127,595 | ₩127,020 | ₩127,408 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,671 | ₩126,912 | ₩126,377 | ₩126,738 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,886 | ₩126,912 | ₩126,270 | ₩126,417 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,698 | ₩127,153 | ₩126,457 | ₩126,591 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,297 | ₩126,819 | ₩126,203 | ₩126,725 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,734 | ₩126,243 | ₩125,734 | ₩126,015 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,042 | ₩126,042 | ₩125,480 | ₩125,547 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,551 | ₩126,792 | ₩126,350 | ₩126,538 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩125,975 | ₩126,069 | ₩125,640 | ₩125,962 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,319 | ₩125,908 | ₩124,931 | ₩125,721 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,717 | ₩125,400 | ₩124,717 | ₩124,891 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,904 | ₩125,105 | ₩124,690 | ₩124,851 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,159 | ₩125,159 | ₩124,436 | ₩124,998 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,342 | ₩125,118 | ₩124,315 | ₩124,931 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,462 | ₩125,239 | ₩124,315 | ₩124,436 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,382 | ₩124,743 | ₩124,007 | ₩124,288 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩123,980 | ₩124,677 | ₩123,766 | ₩124,583 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,610 | ₩124,958 | ₩124,543 | ₩124,583 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,172 | ₩125,172 | ₩124,208 | ₩124,395 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,574 | ₩125,841 | ₩123,927 | ₩124,154 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,962 | ₩126,243 | ₩125,587 | ₩125,748 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,962 | ₩126,189 | ₩125,654 | ₩125,654 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,743 | ₩125,707 | ₩124,476 | ₩125,266 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,405 | ₩124,703 | ₩123,405 | ₩124,449 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,900 | ₩124,315 | ₩123,097 | ₩123,097 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,927 | ₩124,235 | ₩122,521 | ₩123,887 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,128 | ₩124,395 | ₩123,445 | ₩123,485 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,797 | ₩124,864 | ₩123,713 | ₩123,766 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,288 | ₩125,132 | ₩124,288 | ₩125,051 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,516 | ₩124,516 | ₩124,154 | ₩124,154 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,940 | ₩124,864 | ₩123,940 | ₩124,757 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,699 | ₩124,128 | ₩123,699 | ₩123,913 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,302 | ₩124,302 | ₩124,061 | ₩124,181 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,020 | ₩124,261 | ₩123,860 | ₩124,154 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,168 | ₩124,302 | ₩123,887 | ₩123,887 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,409 | ₩124,516 | ₩124,020 | ₩124,114 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩123,994 | ₩124,516 | ₩123,994 | ₩124,288 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,856 | ₩123,565 | ₩122,601 | ₩123,565 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,628 | ₩123,364 | ₩122,628 | ₩123,164 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,387 | ₩122,976 | ₩122,374 | ₩122,454 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,414 | ₩122,815 | ₩122,293 | ₩122,749 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,056 | ₩123,056 | ₩122,186 | ₩122,186 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,030 | ₩123,659 | ₩123,030 | ₩123,324 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,146 | ₩122,588 | ₩121,985 | ₩122,467 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,092 | ₩122,521 | ₩121,490 | ₩122,414 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,851 | ₩122,293 | ₩121,798 | ₩121,918 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,173 | ₩122,267 | ₩121,771 | ₩121,838 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,454 | ₩122,454 | ₩121,597 | ₩121,785 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,508 | ₩122,775 | ₩122,240 | ₩122,574 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,369 | ₩122,026 | ₩121,303 | ₩121,718 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,396 | ₩121,718 | ₩120,807 | ₩120,941 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,427 | ₩122,601 | ₩121,798 | ₩121,798 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,633 | ₩122,293 | ₩120,499 | ₩122,253 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,673 | ₩120,673 | ₩120,218 | ₩120,606 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,021 | ₩121,062 | ₩120,486 | ₩120,580 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,539 | ₩120,941 | ₩120,539 | ₩120,580 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,169 | ₩121,169 | ₩120,646 | ₩120,861 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,780 | ₩121,503 | ₩120,472 | ₩121,182 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,048 | ₩121,088 | ₩120,499 | ₩120,713 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,544 | ₩121,544 | ₩120,352 | ₩120,526 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,236 | ₩121,557 | ₩121,128 | ₩121,222 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,419 | ₩121,677 | ₩120,419 | ₩121,222 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,749 | ₩120,231 | ₩119,749 | ₩120,164 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,763 | ₩119,977 | ₩119,361 | ₩119,776 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,053 | ₩119,763 | ₩118,893 | ₩119,629 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,303 | ₩119,147 | ₩117,982 | ₩119,147 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,267 | ₩119,267 | ₩118,411 | ₩118,544 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,223 | ₩119,401 | ₩118,223 | ₩119,107 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,942 | ₩118,598 | ₩117,714 | ₩118,544 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,121 | ₩116,335 | ₩115,786 | ₩116,335 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,813 | ₩116,349 | ₩115,813 | ₩116,282 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,970 | ₩116,027 | ₩114,809 | ₩115,947 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,813 | ₩116,081 | ₩115,505 | ₩115,626 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,407 | ₩115,626 | ₩114,073 | ₩115,626 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,421 | ₩114,528 | ₩113,068 | ₩113,430 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,381 | ₩114,608 | ₩113,309 | ₩113,309 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,916 | ₩115,666 | ₩114,555 | ₩114,568 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,041 | ₩116,255 | ₩115,572 | ₩115,827 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,367 | ₩115,934 | ₩114,367 | ₩115,345 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,318 | ₩115,960 | ₩114,996 | ₩115,050 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,197 | ₩115,331 | ₩113,591 | ₩113,818 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,849 | ₩115,693 | ₩114,648 | ₩115,331 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,616 | ₩116,616 | ₩115,345 | ₩115,345 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,500 | ₩117,714 | ₩117,032 | ₩117,032 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,924 | ₩117,313 | ₩116,683 | ₩116,831 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,871 | ₩117,165 | ₩115,974 | ₩116,068 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,616 | ₩117,032 | ₩116,188 | ₩116,201 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,674 | ₩117,674 | ₩117,058 | ₩117,406 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩117,982 | ₩118,785 | ₩117,433 | ₩117,741 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,777 | ₩118,143 | ₩115,880 | ₩118,009 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,701 | ₩118,103 | ₩116,884 | ₩117,714 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,495 | ₩119,776 | ₩118,344 | ₩118,852 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩119,977 | ₩120,379 | ₩119,294 | ₩120,205 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,281 | ₩120,151 | ₩118,290 | ₩119,910 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,071 | ₩121,128 | ₩119,977 | ₩120,914 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,218 | ₩120,660 | ₩119,937 | ₩120,660 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,128 | ₩121,128 | ₩120,405 | ₩120,968 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,914 | ₩121,115 | ₩120,405 | ₩121,102 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,151 | ₩120,620 | ₩119,950 | ₩120,486 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,901 | ₩121,075 | ₩119,897 | ₩120,258 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,285 | ₩121,088 | ₩120,151 | ₩121,088 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,580 | ₩120,847 | ₩120,231 | ₩120,539 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,700 | ₩121,115 | ₩120,566 | ₩120,754 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,633 | ₩120,794 | ₩119,816 | ₩120,499 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,910 | ₩120,968 | ₩119,870 | ₩120,446 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,597 | ₩121,865 | ₩119,950 | ₩119,950 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,544 | ₩121,677 | ₩121,075 | ₩121,356 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,115 | ₩121,249 | ₩120,887 | ₩120,968 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,580 | ₩121,195 | ₩120,513 | ₩121,021 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,375 | ₩120,995 | ₩119,375 | ₩120,861 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,852 | ₩119,120 | ₩118,236 | ₩118,451 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,799 | ₩119,549 | ₩118,799 | ₩119,334 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,236 | ₩119,013 | ₩117,674 | ₩118,531 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,487 | ₩118,437 | ₩117,487 | ₩118,370 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,139 | ₩117,848 | ₩116,737 | ₩117,688 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,420 | ₩117,821 | ₩116,683 | ₩117,406 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,246 | ₩117,366 | ₩116,764 | ₩116,871 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,697 | ₩117,192 | ₩116,697 | ₩117,112 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,643 | ₩117,112 | ₩116,643 | ₩116,965 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,496 | ₩116,496 | ₩115,960 | ₩116,375 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,737 | ₩117,125 | ₩116,509 | ₩116,523 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,545 | ₩116,657 | ₩115,545 | ₩116,362 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,612 | ₩116,001 | ₩115,023 | ₩115,077 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,884 | ₩117,112 | ₩116,697 | ₩116,911 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,764 | ₩117,165 | ₩116,710 | ₩116,817 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,813 | ₩116,362 | ₩115,760 | ₩116,362 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,375 | ₩116,483 | ₩115,800 | ₩116,081 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,813 | ₩116,282 | ₩115,760 | ₩116,242 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,827 | ₩116,416 | ₩115,827 | ₩116,108 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,769 | ₩115,746 | ₩114,769 | ₩115,666 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,197 | ₩115,519 | ₩114,729 | ₩114,916 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,144 | ₩115,880 | ₩115,144 | ₩115,800 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,796 | ₩115,358 | ₩114,796 | ₩115,224 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩113,992 | ₩114,581 | ₩113,778 | ₩114,367 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,555 | ₩114,555 | ₩113,644 | ₩113,644 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,675 | ₩114,688 | ₩114,367 | ₩114,555 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,702 | ₩114,769 | ₩114,421 | ₩114,528 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,742 | ₩114,970 | ₩114,514 | ₩114,742 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,688 | ₩115,318 | ₩114,688 | ₩115,251 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,434 | ₩114,822 | ₩114,434 | ₩114,742 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,032 | ₩114,581 | ₩114,032 | ₩114,555 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,483 | ₩113,992 | ₩113,483 | ₩113,671 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,765 | ₩114,113 | ₩113,269 | ₩113,283 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,698 | ₩113,885 | ₩113,109 | ₩113,363 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,206 | ₩114,206 | ₩113,216 | ₩113,483 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,729 | ₩114,729 | ₩114,140 | ₩114,461 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,956 | ₩114,956 | ₩114,059 | ₩114,166 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,126 | ₩114,943 | ₩114,126 | ₩114,809 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,068 | ₩114,447 | ₩113,068 | ₩114,381 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,443 | ₩113,858 | ₩113,015 | ₩113,068 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,885 | ₩113,939 | ₩113,283 | ₩113,323 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,073 | ₩114,367 | ₩113,832 | ₩113,832 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,206 | ₩114,247 | ₩113,832 | ₩113,952 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,336 | ₩114,260 | ₩113,336 | ₩114,099 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,698 | ₩113,698 | ₩113,068 | ₩113,269 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,604 | ₩114,046 | ₩113,430 | ₩113,430 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,738 | ₩114,126 | ₩113,738 | ₩114,073 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,269 | ₩114,019 | ₩113,216 | ₩113,724 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,890 | ₩113,135 | ₩111,890 | ₩112,921 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,796 | ₩111,997 | ₩111,114 | ₩111,877 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,819 | ₩112,212 | ₩110,591 | ₩111,689 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,104 | ₩112,560 | ₩110,324 | ₩110,350 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,140 | ₩111,582 | ₩110,779 | ₩111,073 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,100 | ₩111,756 | ₩110,712 | ₩111,301 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,345 | ₩112,479 | ₩111,073 | ₩111,248 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,037 | ₩112,814 | ₩111,743 | ₩112,372 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,363 | ₩113,457 | ₩112,372 | ₩112,519 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,336 | ₩113,805 | ₩113,336 | ₩113,457 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,386 | ₩113,336 | ₩112,386 | ₩113,216 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩111,997 | ₩112,479 | ₩111,689 | ₩112,412 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,926 | ₩111,555 | ₩110,605 | ₩111,489 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,248 | ₩111,489 | ₩110,819 | ₩111,007 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,248 | ₩111,837 | ₩111,140 | ₩111,328 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,846 | ₩111,248 | ₩110,725 | ₩111,127 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,756 | ₩111,756 | ₩110,953 | ₩111,328 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,810 | ₩112,064 | ₩111,355 | ₩111,890 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,930 | ₩112,760 | ₩111,877 | ₩111,877 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,042 | ₩113,082 | ₩111,904 | ₩112,158 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,671 | ₩113,671 | ₩112,961 | ₩112,961 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,510 | ₩113,805 | ₩113,336 | ₩113,631 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,135 | ₩113,336 | ₩113,055 | ₩113,122 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,546 | ₩112,760 | ₩112,225 | ₩112,546 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,653 | ₩112,774 | ₩112,024 | ₩112,399 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,667 | ₩112,827 | ₩112,439 | ₩112,493 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,319 | ₩112,801 | ₩112,198 | ₩112,707 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,060 | ₩111,823 | ₩111,020 | ₩111,770 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,359 | ₩112,359 | ₩110,739 | ₩110,913 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,412 | ₩112,935 | ₩111,328 | ₩112,185 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,431 | ₩112,131 | ₩110,431 | ₩111,770 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,725 | ₩111,221 | ₩110,725 | ₩111,047 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,292 | ₩112,292 | ₩110,002 | ₩110,002 | -2.04% | 1.5만 |
|---|