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 | ₩127,133 | ₩127,724 | ₩127,133 | ₩127,522 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,543 | ₩127,281 | ₩126,449 | ₩127,200 | +0.52% | 2만 |
| 2026.10.07 | ₩126,785 | ₩126,946 | ₩126,463 | ₩126,651 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,919 | ₩127,469 | ₩126,919 | ₩127,308 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,087 | ₩126,812 | ₩126,087 | ₩126,463 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,913 | ₩126,154 | ₩125,873 | ₩126,061 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,256 | ₩125,551 | ₩124,585 | ₩125,377 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,463 | ₩126,463 | ₩125,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,283 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,369 | ₩126,369 | ₩125,712 | ₩126,181 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,745 | ₩126,825 | ₩126,275 | ₩126,315 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,289 | ₩127,214 | ₩126,289 | ₩127,214 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,798 | ₩127,080 | ₩126,436 | ₩126,570 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,670 | ₩127,670 | ₩126,865 | ₩126,892 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,461 | ₩128,461 | ₩127,750 | ₩127,791 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,871 | ₩128,542 | ₩127,643 | ₩128,260 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,630 | ₩127,630 | ₩127,200 | ₩127,375 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,112 | ₩128,112 | ₩127,415 | ₩127,791 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,448 | ₩128,448 | ₩126,423 | ₩127,026 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,542 | ₩128,542 | ₩128,005 | ₩128,394 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,051 | ₩129,118 | ₩128,501 | ₩128,609 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,346 | ₩129,507 | ₩128,971 | ₩129,051 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,702 | ₩128,702 | ₩128,153 | ₩128,220 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,467 | ₩129,467 | ₩128,810 | ₩128,863 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,057 | ₩130,057 | ₩129,467 | ₩129,467 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,553 | ₩130,808 | ₩130,352 | ₩130,352 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,540 | ₩131,183 | ₩130,245 | ₩130,929 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,521 | ₩130,352 | ₩129,521 | ₩130,003 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,588 | ₩129,909 | ₩129,132 | ₩129,239 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,963 | ₩129,963 | ₩129,427 | ₩129,708 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,634 | ₩130,768 | ₩129,909 | ₩130,030 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,245 | ₩130,634 | ₩130,151 | ₩130,191 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,406 | ₩130,835 | ₩130,406 | ₩130,607 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,701 | ₩130,808 | ₩130,365 | ₩130,795 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,553 | ₩130,754 | ₩130,392 | ₩130,754 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,526 | ₩130,660 | ₩130,312 | ₩130,526 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,607 | ₩130,821 | ₩129,869 | ₩129,950 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,385 | ₩131,774 | ₩130,942 | ₩131,103 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,982 | ₩131,170 | ₩130,848 | ₩130,848 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,210 | ₩131,318 | ₩130,795 | ₩130,888 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,546 | ₩131,760 | ₩131,371 | ₩131,586 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,264 | ₩131,653 | ₩131,224 | ₩131,492 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,701 | ₩131,049 | ₩130,580 | ₩130,969 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,446 | ₩130,781 | ₩130,365 | ₩130,365 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,258 | ₩130,553 | ₩130,218 | ₩130,352 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,963 | ₩130,365 | ₩129,883 | ₩130,365 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,634 | ₩130,634 | ₩129,628 | ₩129,829 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,754 | ₩130,754 | ₩129,802 | ₩129,963 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,662 | ₩130,392 | ₩128,635 | ₩130,111 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,139 | ₩128,729 | ₩128,126 | ₩128,729 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,616 | ₩128,005 | ₩126,771 | ₩127,791 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,294 | ₩127,603 | ₩126,463 | ₩127,455 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,662 | ₩128,662 | ₩126,852 | ₩126,946 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,206 | ₩128,877 | ₩128,206 | ₩128,595 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,086 | ₩128,501 | ₩127,469 | ₩127,750 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,986 | ₩127,911 | ₩126,812 | ₩127,589 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,771 | ₩126,999 | ₩126,463 | ₩126,852 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,294 | ₩127,764 | ₩127,294 | ₩127,536 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,731 | ₩127,160 | ₩126,503 | ₩127,133 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,040 | ₩127,187 | ₩126,275 | ₩126,396 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,965 | ₩127,965 | ₩126,745 | ₩126,879 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,227 | ₩127,804 | ₩127,227 | ₩127,616 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,879 | ₩127,120 | ₩126,584 | ₩126,946 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,093 | ₩127,120 | ₩126,476 | ₩126,624 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,905 | ₩127,361 | ₩126,664 | ₩126,798 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,503 | ₩127,026 | ₩126,409 | ₩126,932 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,940 | ₩126,449 | ₩125,940 | ₩126,222 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,248 | ₩126,248 | ₩125,685 | ₩125,752 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,758 | ₩126,999 | ₩126,557 | ₩126,745 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,181 | ₩126,275 | ₩125,846 | ₩126,168 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,524 | ₩126,114 | ₩125,135 | ₩125,926 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,921 | ₩125,605 | ₩124,921 | ₩125,095 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,108 | ₩125,310 | ₩124,894 | ₩125,055 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,363 | ₩125,363 | ₩124,639 | ₩125,202 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,545 | ₩125,323 | ₩124,518 | ₩125,135 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,666 | ₩125,444 | ₩124,518 | ₩124,639 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,585 | ₩124,947 | ₩124,210 | ₩124,492 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,183 | ₩124,880 | ₩123,969 | ₩124,787 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,813 | ₩125,162 | ₩124,746 | ₩124,787 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,377 | ₩125,377 | ₩124,411 | ₩124,599 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,779 | ₩126,047 | ₩124,129 | ₩124,357 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,168 | ₩126,449 | ₩125,792 | ₩125,953 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,168 | ₩126,396 | ₩125,859 | ₩125,859 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,947 | ₩125,913 | ₩124,679 | ₩125,471 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,606 | ₩124,907 | ₩123,606 | ₩124,652 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,103 | ₩124,518 | ₩123,298 | ₩123,298 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,129 | ₩124,438 | ₩122,721 | ₩124,089 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,331 | ₩124,599 | ₩123,647 | ₩123,687 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,001 | ₩125,068 | ₩123,915 | ₩123,969 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,492 | ₩125,336 | ₩124,492 | ₩125,256 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,720 | ₩124,720 | ₩124,357 | ₩124,357 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,143 | ₩125,068 | ₩124,143 | ₩124,961 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,901 | ₩124,331 | ₩123,901 | ₩124,116 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,505 | ₩124,505 | ₩124,264 | ₩124,384 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,223 | ₩124,465 | ₩124,062 | ₩124,357 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,371 | ₩124,505 | ₩124,089 | ₩124,089 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,612 | ₩124,720 | ₩124,223 | ₩124,317 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,196 | ₩124,720 | ₩124,196 | ₩124,492 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,057 | ₩123,767 | ₩122,802 | ₩123,767 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,829 | ₩123,566 | ₩122,829 | ₩123,365 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,587 | ₩123,177 | ₩122,574 | ₩122,654 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,614 | ₩123,016 | ₩122,493 | ₩122,949 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,258 | ₩123,258 | ₩122,386 | ₩122,386 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,231 | ₩123,861 | ₩123,231 | ₩123,526 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,346 | ₩122,788 | ₩122,185 | ₩122,668 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,292 | ₩122,721 | ₩121,689 | ₩122,614 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,051 | ₩122,493 | ₩121,997 | ₩122,118 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,373 | ₩122,467 | ₩121,970 | ₩122,037 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,654 | ₩122,654 | ₩121,796 | ₩121,984 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,708 | ₩122,976 | ₩122,440 | ₩122,775 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,568 | ₩122,225 | ₩121,501 | ₩121,917 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,595 | ₩121,917 | ₩121,005 | ₩121,139 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,627 | ₩122,802 | ₩121,997 | ₩121,997 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,830 | ₩122,493 | ₩120,696 | ₩122,453 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,871 | ₩120,871 | ₩120,415 | ₩120,804 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,219 | ₩121,260 | ₩120,683 | ₩120,777 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,737 | ₩121,139 | ₩120,737 | ₩120,777 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,367 | ₩121,367 | ₩120,844 | ₩121,058 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,978 | ₩121,702 | ₩120,669 | ₩121,380 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,246 | ₩121,286 | ₩120,696 | ₩120,911 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,742 | ₩121,742 | ₩120,549 | ₩120,723 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,434 | ₩121,756 | ₩121,327 | ₩121,420 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,616 | ₩121,876 | ₩120,616 | ₩121,420 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,945 | ₩120,428 | ₩119,945 | ₩120,361 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,959 | ₩120,173 | ₩119,556 | ₩119,972 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,248 | ₩119,959 | ₩119,087 | ₩119,825 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,497 | ₩119,342 | ₩118,175 | ₩119,342 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,463 | ₩119,463 | ₩118,604 | ₩118,738 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,416 | ₩119,597 | ₩118,416 | ₩119,302 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,135 | ₩118,792 | ₩117,907 | ₩118,738 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,311 | ₩116,526 | ₩115,976 | ₩116,526 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,003 | ₩116,539 | ₩116,003 | ₩116,472 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,158 | ₩116,217 | ₩114,997 | ₩116,137 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,003 | ₩116,271 | ₩115,694 | ₩115,815 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,594 | ₩115,815 | ₩114,259 | ₩115,815 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,608 | ₩114,715 | ₩113,253 | ₩113,615 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,568 | ₩114,796 | ₩113,495 | ₩113,495 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,104 | ₩115,855 | ₩114,742 | ₩114,755 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,231 | ₩116,445 | ₩115,761 | ₩116,016 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,554 | ₩116,123 | ₩114,554 | ₩115,533 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,506 | ₩116,150 | ₩115,185 | ₩115,238 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,386 | ₩115,520 | ₩113,776 | ₩114,004 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,037 | ₩115,882 | ₩114,836 | ₩115,520 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,807 | ₩116,807 | ₩115,533 | ₩115,533 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,692 | ₩117,907 | ₩117,223 | ₩117,223 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,116 | ₩117,505 | ₩116,874 | ₩117,022 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,062 | ₩117,357 | ₩116,163 | ₩116,257 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,807 | ₩117,223 | ₩116,378 | ₩116,391 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,867 | ₩117,867 | ₩117,250 | ₩117,598 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,175 | ₩118,980 | ₩117,625 | ₩117,934 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,968 | ₩118,336 | ₩116,070 | ₩118,202 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,893 | ₩118,296 | ₩117,075 | ₩117,907 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,690 | ₩119,972 | ₩118,537 | ₩119,047 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,173 | ₩120,576 | ₩119,489 | ₩120,401 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,476 | ₩120,348 | ₩118,484 | ₩120,106 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,267 | ₩121,327 | ₩120,173 | ₩121,112 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,415 | ₩120,857 | ₩120,133 | ₩120,857 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,327 | ₩121,327 | ₩120,602 | ₩121,166 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,112 | ₩121,313 | ₩120,602 | ₩121,300 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,348 | ₩120,817 | ₩120,146 | ₩120,683 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,099 | ₩121,273 | ₩120,093 | ₩120,455 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,482 | ₩121,286 | ₩120,348 | ₩121,286 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,777 | ₩121,045 | ₩120,428 | ₩120,737 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,897 | ₩121,313 | ₩120,763 | ₩120,951 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,830 | ₩120,991 | ₩120,012 | ₩120,696 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,106 | ₩121,166 | ₩120,066 | ₩120,643 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,796 | ₩122,064 | ₩120,146 | ₩120,146 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,742 | ₩121,876 | ₩121,273 | ₩121,555 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,313 | ₩121,447 | ₩121,085 | ₩121,166 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,777 | ₩121,394 | ₩120,710 | ₩121,219 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,570 | ₩121,192 | ₩119,570 | ₩121,058 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,047 | ₩119,315 | ₩118,430 | ₩118,644 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,993 | ₩119,744 | ₩118,993 | ₩119,530 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,430 | ₩119,208 | ₩117,867 | ₩118,725 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,679 | ₩118,631 | ₩117,679 | ₩118,564 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,330 | ₩118,041 | ₩116,928 | ₩117,880 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,612 | ₩118,014 | ₩116,874 | ₩117,598 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,437 | ₩117,558 | ₩116,955 | ₩117,062 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,888 | ₩117,384 | ₩116,888 | ₩117,303 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,834 | ₩117,303 | ₩116,834 | ₩117,156 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,687 | ₩116,687 | ₩116,150 | ₩116,566 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,928 | ₩117,317 | ₩116,700 | ₩116,713 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,734 | ₩116,847 | ₩115,734 | ₩116,552 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,801 | ₩116,190 | ₩115,211 | ₩115,265 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,075 | ₩117,303 | ₩116,888 | ₩117,102 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,955 | ₩117,357 | ₩116,901 | ₩117,008 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,003 | ₩116,552 | ₩115,949 | ₩116,552 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,566 | ₩116,673 | ₩115,989 | ₩116,271 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,003 | ₩116,472 | ₩115,949 | ₩116,432 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,016 | ₩116,606 | ₩116,016 | ₩116,298 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,957 | ₩115,935 | ₩114,957 | ₩115,855 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,386 | ₩115,708 | ₩114,916 | ₩115,104 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,332 | ₩116,070 | ₩115,332 | ₩115,989 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,983 | ₩115,547 | ₩114,983 | ₩115,412 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,179 | ₩114,769 | ₩113,964 | ₩114,554 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,742 | ₩114,742 | ₩113,830 | ₩113,830 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,863 | ₩114,876 | ₩114,554 | ₩114,742 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,889 | ₩114,957 | ₩114,608 | ₩114,715 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,930 | ₩115,158 | ₩114,702 | ₩114,930 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,876 | ₩115,506 | ₩114,876 | ₩115,439 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,621 | ₩115,010 | ₩114,621 | ₩114,930 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,219 | ₩114,769 | ₩114,219 | ₩114,742 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,669 | ₩114,179 | ₩113,669 | ₩113,857 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,951 | ₩114,299 | ₩113,455 | ₩113,468 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,884 | ₩114,071 | ₩113,294 | ₩113,548 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,393 | ₩114,393 | ₩113,401 | ₩113,669 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,916 | ₩114,916 | ₩114,326 | ₩114,648 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,144 | ₩115,144 | ₩114,246 | ₩114,353 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,313 | ₩115,131 | ₩114,313 | ₩114,997 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,253 | ₩114,635 | ₩113,253 | ₩114,568 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,629 | ₩114,045 | ₩113,200 | ₩113,253 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,071 | ₩114,125 | ₩113,468 | ₩113,508 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,259 | ₩114,554 | ₩114,018 | ₩114,018 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,393 | ₩114,434 | ₩114,018 | ₩114,138 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,522 | ₩114,447 | ₩113,522 | ₩114,286 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,884 | ₩113,884 | ₩113,253 | ₩113,455 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,790 | ₩114,232 | ₩113,615 | ₩113,615 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,924 | ₩114,313 | ₩113,924 | ₩114,259 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,455 | ₩114,206 | ₩113,401 | ₩113,910 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,073 | ₩113,320 | ₩112,073 | ₩113,106 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,979 | ₩112,181 | ₩111,295 | ₩112,060 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,000 | ₩112,395 | ₩110,772 | ₩111,872 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,288 | ₩112,744 | ₩110,504 | ₩110,531 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,322 | ₩111,765 | ₩110,960 | ₩111,255 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,282 | ₩111,939 | ₩110,893 | ₩111,483 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,529 | ₩112,663 | ₩111,255 | ₩111,430 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,221 | ₩112,999 | ₩111,926 | ₩112,556 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,548 | ₩113,642 | ₩112,556 | ₩112,704 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,522 | ₩113,991 | ₩113,522 | ₩113,642 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,569 | ₩113,522 | ₩112,569 | ₩113,401 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,181 | ₩112,663 | ₩111,872 | ₩112,596 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,108 | ₩111,738 | ₩110,786 | ₩111,671 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,430 | ₩111,671 | ₩111,000 | ₩111,188 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,430 | ₩112,020 | ₩111,322 | ₩111,510 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,027 | ₩111,430 | ₩110,906 | ₩111,309 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,939 | ₩111,939 | ₩111,134 | ₩111,510 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,993 | ₩112,248 | ₩111,537 | ₩112,073 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,113 | ₩112,945 | ₩112,060 | ₩112,060 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,227 | ₩113,267 | ₩112,087 | ₩112,341 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,857 | ₩113,857 | ₩113,146 | ₩113,146 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,696 | ₩113,991 | ₩113,522 | ₩113,817 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,320 | ₩113,522 | ₩113,240 | ₩113,307 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,730 | ₩112,945 | ₩112,408 | ₩112,730 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,838 | ₩112,958 | ₩112,207 | ₩112,583 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,851 | ₩113,012 | ₩112,623 | ₩112,677 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,502 | ₩112,985 | ₩112,382 | ₩112,891 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,242 | ₩112,006 | ₩111,202 | ₩111,953 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,543 | ₩112,543 | ₩110,920 | ₩111,094 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,596 | ₩113,119 | ₩111,510 | ₩112,368 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,611 | ₩112,315 | ₩110,611 | ₩111,953 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,906 | ₩111,403 | ₩110,906 | ₩111,228 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,476 | ₩112,476 | ₩110,182 | ₩110,182 | -2.04% | 1.5만 |
|---|