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 | ₩127,140 | ₩127,730 | ₩127,140 | ₩127,529 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,550 | ₩127,288 | ₩126,456 | ₩127,207 | +0.52% | 2만 |
| 2026.10.07 | ₩126,791 | ₩126,952 | ₩126,470 | ₩126,657 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,925 | ₩127,475 | ₩126,925 | ₩127,314 | +0.31% | 1.7만 |
| 2026.10.05 | ₩126,094 | ₩126,818 | ₩126,094 | ₩126,470 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,920 | ₩126,161 | ₩125,879 | ₩126,067 | +0.12% | 1.2만 |
| 2026.10.01 | ₩125,262 | ₩125,558 | ₩124,592 | ₩125,383 | +0.10% | 2.4만 |
| 2026.09.30 | ₩126,470 | ₩126,470 | ₩125,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,289 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩126,376 | ₩126,376 | ₩125,718 | ₩126,188 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,751 | ₩126,832 | ₩126,282 | ₩126,322 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩126,295 | ₩127,221 | ₩126,295 | ₩127,221 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,805 | ₩127,086 | ₩126,443 | ₩126,577 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,677 | ₩127,677 | ₩126,872 | ₩126,899 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩128,468 | ₩128,468 | ₩127,757 | ₩127,797 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,878 | ₩128,548 | ₩127,650 | ₩128,267 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,636 | ₩127,636 | ₩127,207 | ₩127,381 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩128,119 | ₩128,119 | ₩127,422 | ₩127,797 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩128,454 | ₩128,454 | ₩126,429 | ₩127,033 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,548 | ₩128,548 | ₩128,012 | ₩128,401 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩129,058 | ₩129,125 | ₩128,508 | ₩128,615 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩129,353 | ₩129,514 | ₩128,977 | ₩129,058 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,709 | ₩128,709 | ₩128,159 | ₩128,226 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩129,474 | ₩129,474 | ₩128,817 | ₩128,870 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩130,064 | ₩130,064 | ₩129,474 | ₩129,474 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,560 | ₩130,815 | ₩130,359 | ₩130,359 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,547 | ₩131,190 | ₩130,252 | ₩130,935 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩129,527 | ₩130,359 | ₩129,527 | ₩130,010 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,594 | ₩129,916 | ₩129,138 | ₩129,246 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,970 | ₩129,970 | ₩129,433 | ₩129,715 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,640 | ₩130,775 | ₩129,916 | ₩130,037 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩130,252 | ₩130,640 | ₩130,158 | ₩130,198 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩130,412 | ₩130,842 | ₩130,412 | ₩130,614 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,708 | ₩130,815 | ₩130,372 | ₩130,801 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,560 | ₩130,761 | ₩130,399 | ₩130,761 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩130,533 | ₩130,667 | ₩130,319 | ₩130,533 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,614 | ₩130,828 | ₩129,876 | ₩129,956 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩131,391 | ₩131,780 | ₩130,949 | ₩131,110 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,989 | ₩131,177 | ₩130,855 | ₩130,855 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩131,217 | ₩131,324 | ₩130,801 | ₩130,895 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,552 | ₩131,767 | ₩131,378 | ₩131,593 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩131,271 | ₩131,660 | ₩131,231 | ₩131,499 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,708 | ₩131,056 | ₩130,587 | ₩130,976 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩130,453 | ₩130,788 | ₩130,372 | ₩130,372 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩130,265 | ₩130,560 | ₩130,225 | ₩130,359 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,970 | ₩130,372 | ₩129,889 | ₩130,372 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,640 | ₩130,640 | ₩129,635 | ₩129,836 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,761 | ₩130,761 | ₩129,809 | ₩129,970 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,669 | ₩130,399 | ₩128,642 | ₩130,117 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩128,146 | ₩128,736 | ₩128,133 | ₩128,736 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,623 | ₩128,012 | ₩126,778 | ₩127,797 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩127,301 | ₩127,609 | ₩126,470 | ₩127,462 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,669 | ₩128,669 | ₩126,858 | ₩126,952 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩128,213 | ₩128,884 | ₩128,213 | ₩128,602 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩128,092 | ₩128,508 | ₩127,475 | ₩127,757 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,993 | ₩127,918 | ₩126,818 | ₩127,596 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,778 | ₩127,006 | ₩126,470 | ₩126,858 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩127,301 | ₩127,770 | ₩127,301 | ₩127,542 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,738 | ₩127,167 | ₩126,510 | ₩127,140 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩127,046 | ₩127,194 | ₩126,282 | ₩126,402 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,972 | ₩127,972 | ₩126,751 | ₩126,885 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩127,234 | ₩127,811 | ₩127,234 | ₩127,623 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,885 | ₩127,127 | ₩126,590 | ₩126,952 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩127,100 | ₩127,127 | ₩126,483 | ₩126,630 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,912 | ₩127,368 | ₩126,671 | ₩126,805 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩126,510 | ₩127,033 | ₩126,416 | ₩126,939 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,946 | ₩126,456 | ₩125,946 | ₩126,228 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩126,255 | ₩126,255 | ₩125,692 | ₩125,759 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,765 | ₩127,006 | ₩126,563 | ₩126,751 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩126,188 | ₩126,282 | ₩125,853 | ₩126,174 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,531 | ₩126,121 | ₩125,142 | ₩125,933 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,927 | ₩125,611 | ₩124,927 | ₩125,102 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩125,115 | ₩125,316 | ₩124,900 | ₩125,061 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩125,370 | ₩125,370 | ₩124,646 | ₩125,209 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,552 | ₩125,330 | ₩124,525 | ₩125,142 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,672 | ₩125,450 | ₩124,525 | ₩124,646 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,592 | ₩124,954 | ₩124,216 | ₩124,498 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩124,190 | ₩124,887 | ₩123,975 | ₩124,793 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,820 | ₩125,169 | ₩124,753 | ₩124,793 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩125,383 | ₩125,383 | ₩124,418 | ₩124,605 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,786 | ₩126,054 | ₩124,136 | ₩124,364 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩126,174 | ₩126,456 | ₩125,799 | ₩125,960 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩126,174 | ₩126,402 | ₩125,866 | ₩125,866 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,954 | ₩125,920 | ₩124,686 | ₩125,477 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,613 | ₩124,914 | ₩123,613 | ₩124,659 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩124,109 | ₩124,525 | ₩123,304 | ₩123,304 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩124,136 | ₩124,444 | ₩122,728 | ₩124,096 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩124,337 | ₩124,605 | ₩123,653 | ₩123,693 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩125,008 | ₩125,075 | ₩123,921 | ₩123,975 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩124,498 | ₩125,343 | ₩124,498 | ₩125,262 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,726 | ₩124,726 | ₩124,364 | ₩124,364 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩124,149 | ₩125,075 | ₩124,149 | ₩124,967 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,908 | ₩124,337 | ₩123,908 | ₩124,123 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩124,511 | ₩124,511 | ₩124,270 | ₩124,391 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩124,230 | ₩124,471 | ₩124,069 | ₩124,364 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩124,377 | ₩124,511 | ₩124,096 | ₩124,096 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,619 | ₩124,726 | ₩124,230 | ₩124,324 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩124,203 | ₩124,726 | ₩124,203 | ₩124,498 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩123,063 | ₩123,774 | ₩122,808 | ₩123,774 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,835 | ₩123,573 | ₩122,835 | ₩123,371 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,594 | ₩123,184 | ₩122,580 | ₩122,661 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,620 | ₩123,023 | ₩122,500 | ₩122,956 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩123,264 | ₩123,264 | ₩122,392 | ₩122,392 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩123,237 | ₩123,868 | ₩123,237 | ₩123,532 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩122,352 | ₩122,795 | ₩122,191 | ₩122,674 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩122,299 | ₩122,728 | ₩121,695 | ₩122,620 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩122,057 | ₩122,500 | ₩122,004 | ₩122,124 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩122,379 | ₩122,473 | ₩121,977 | ₩122,044 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,661 | ₩122,661 | ₩121,802 | ₩121,990 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,714 | ₩122,983 | ₩122,446 | ₩122,781 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,574 | ₩122,231 | ₩121,507 | ₩121,923 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,601 | ₩121,923 | ₩121,011 | ₩121,145 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,634 | ₩122,808 | ₩122,004 | ₩122,004 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,837 | ₩122,500 | ₩120,703 | ₩122,459 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,877 | ₩120,877 | ₩120,421 | ₩120,810 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩121,226 | ₩121,266 | ₩120,689 | ₩120,783 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,743 | ₩121,145 | ₩120,743 | ₩120,783 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩121,373 | ₩121,373 | ₩120,850 | ₩121,065 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,984 | ₩121,708 | ₩120,676 | ₩121,387 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩121,252 | ₩121,293 | ₩120,703 | ₩120,917 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,749 | ₩121,749 | ₩120,555 | ₩120,729 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩121,440 | ₩121,762 | ₩121,333 | ₩121,427 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,622 | ₩121,883 | ₩120,622 | ₩121,427 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,952 | ₩120,434 | ₩119,952 | ₩120,367 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,965 | ₩120,180 | ₩119,563 | ₩119,978 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩119,254 | ₩119,965 | ₩119,093 | ₩119,831 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,503 | ₩119,348 | ₩118,181 | ₩119,348 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩119,469 | ₩119,469 | ₩118,610 | ₩118,745 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩118,423 | ₩119,603 | ₩118,423 | ₩119,308 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩118,141 | ₩118,798 | ₩117,913 | ₩118,745 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩116,317 | ₩116,532 | ₩115,982 | ₩116,532 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩116,009 | ₩116,545 | ₩116,009 | ₩116,478 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩115,164 | ₩116,223 | ₩115,003 | ₩116,143 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩116,009 | ₩116,277 | ₩115,700 | ₩115,821 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,600 | ₩115,821 | ₩114,265 | ₩115,821 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,614 | ₩114,721 | ₩113,259 | ₩113,621 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,574 | ₩114,802 | ₩113,501 | ₩113,501 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩115,110 | ₩115,861 | ₩114,748 | ₩114,761 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩116,237 | ₩116,451 | ₩115,767 | ₩116,022 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,560 | ₩116,129 | ₩114,560 | ₩115,539 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,512 | ₩116,156 | ₩115,191 | ₩115,244 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩115,392 | ₩115,526 | ₩113,782 | ₩114,010 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩115,043 | ₩115,888 | ₩114,842 | ₩115,526 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,813 | ₩116,813 | ₩115,539 | ₩115,539 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,698 | ₩117,913 | ₩117,229 | ₩117,229 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩117,122 | ₩117,511 | ₩116,880 | ₩117,028 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩117,068 | ₩117,363 | ₩116,170 | ₩116,263 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,813 | ₩117,229 | ₩116,384 | ₩116,398 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,873 | ₩117,873 | ₩117,256 | ₩117,605 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩118,181 | ₩118,986 | ₩117,631 | ₩117,940 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,974 | ₩118,342 | ₩116,076 | ₩118,208 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,900 | ₩118,302 | ₩117,082 | ₩117,913 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,697 | ₩119,978 | ₩118,543 | ₩119,053 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩120,180 | ₩120,582 | ₩119,496 | ₩120,408 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩119,482 | ₩120,354 | ₩118,490 | ₩120,112 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩120,273 | ₩121,333 | ₩120,180 | ₩121,118 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩120,421 | ₩120,864 | ₩120,139 | ₩120,864 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩121,333 | ₩121,333 | ₩120,609 | ₩121,172 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩121,118 | ₩121,320 | ₩120,609 | ₩121,306 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩120,354 | ₩120,823 | ₩120,153 | ₩120,689 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩121,105 | ₩121,279 | ₩120,099 | ₩120,461 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩120,488 | ₩121,293 | ₩120,354 | ₩121,293 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,783 | ₩121,051 | ₩120,434 | ₩120,743 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,904 | ₩121,320 | ₩120,770 | ₩120,957 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,837 | ₩120,998 | ₩120,019 | ₩120,703 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩120,112 | ₩121,172 | ₩120,072 | ₩120,649 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,802 | ₩122,071 | ₩120,153 | ₩120,153 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,749 | ₩121,883 | ₩121,279 | ₩121,561 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩121,320 | ₩121,454 | ₩121,092 | ₩121,172 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,783 | ₩121,400 | ₩120,716 | ₩121,226 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,576 | ₩121,199 | ₩119,576 | ₩121,065 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩119,053 | ₩119,321 | ₩118,436 | ₩118,651 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,999 | ₩119,750 | ₩118,999 | ₩119,536 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩118,436 | ₩119,214 | ₩117,873 | ₩118,731 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,685 | ₩118,637 | ₩117,685 | ₩118,570 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩117,336 | ₩118,047 | ₩116,934 | ₩117,886 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,618 | ₩118,020 | ₩116,880 | ₩117,605 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩117,444 | ₩117,564 | ₩116,961 | ₩117,068 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,894 | ₩117,390 | ₩116,894 | ₩117,310 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,840 | ₩117,310 | ₩116,840 | ₩117,162 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,693 | ₩116,693 | ₩116,156 | ₩116,572 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,934 | ₩117,323 | ₩116,706 | ₩116,719 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,740 | ₩116,854 | ₩115,740 | ₩116,558 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,807 | ₩116,196 | ₩115,217 | ₩115,271 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩117,082 | ₩117,310 | ₩116,894 | ₩117,108 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,961 | ₩117,363 | ₩116,907 | ₩117,014 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩116,009 | ₩116,558 | ₩115,955 | ₩116,558 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,572 | ₩116,679 | ₩115,995 | ₩116,277 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩116,009 | ₩116,478 | ₩115,955 | ₩116,438 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩116,022 | ₩116,612 | ₩116,022 | ₩116,304 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,963 | ₩115,942 | ₩114,963 | ₩115,861 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩115,392 | ₩115,714 | ₩114,922 | ₩115,110 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩115,338 | ₩116,076 | ₩115,338 | ₩115,995 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,989 | ₩115,553 | ₩114,989 | ₩115,419 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩114,185 | ₩114,775 | ₩113,970 | ₩114,560 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,748 | ₩114,748 | ₩113,836 | ₩113,836 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,869 | ₩114,882 | ₩114,560 | ₩114,748 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,895 | ₩114,963 | ₩114,614 | ₩114,721 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,936 | ₩115,164 | ₩114,708 | ₩114,936 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,882 | ₩115,512 | ₩114,882 | ₩115,445 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,627 | ₩115,016 | ₩114,627 | ₩114,936 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩114,225 | ₩114,775 | ₩114,225 | ₩114,748 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,675 | ₩114,185 | ₩113,675 | ₩113,863 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,957 | ₩114,305 | ₩113,460 | ₩113,474 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,890 | ₩114,077 | ₩113,300 | ₩113,554 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩114,399 | ₩114,399 | ₩113,407 | ₩113,675 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,922 | ₩114,922 | ₩114,332 | ₩114,654 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩115,150 | ₩115,150 | ₩114,252 | ₩114,359 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩114,319 | ₩115,137 | ₩114,319 | ₩115,003 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩113,259 | ₩114,641 | ₩113,259 | ₩114,574 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,635 | ₩114,051 | ₩113,206 | ₩113,259 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩114,077 | ₩114,131 | ₩113,474 | ₩113,514 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩114,265 | ₩114,560 | ₩114,024 | ₩114,024 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩114,399 | ₩114,439 | ₩114,024 | ₩114,144 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,528 | ₩114,453 | ₩113,528 | ₩114,292 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,890 | ₩113,890 | ₩113,259 | ₩113,460 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,796 | ₩114,238 | ₩113,621 | ₩113,621 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,930 | ₩114,319 | ₩113,930 | ₩114,265 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩113,460 | ₩114,211 | ₩113,407 | ₩113,916 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩112,079 | ₩113,326 | ₩112,079 | ₩113,112 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,985 | ₩112,186 | ₩111,301 | ₩112,066 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩111,006 | ₩112,401 | ₩110,778 | ₩111,878 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩112,294 | ₩112,750 | ₩110,510 | ₩110,537 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩111,328 | ₩111,771 | ₩110,966 | ₩111,261 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩111,288 | ₩111,945 | ₩110,899 | ₩111,489 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,535 | ₩112,669 | ₩111,261 | ₩111,435 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩112,227 | ₩113,004 | ₩111,932 | ₩112,562 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,554 | ₩113,648 | ₩112,562 | ₩112,709 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,528 | ₩113,997 | ₩113,528 | ₩113,648 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,575 | ₩113,528 | ₩112,575 | ₩113,407 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩112,186 | ₩112,669 | ₩111,878 | ₩112,602 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩111,113 | ₩111,744 | ₩110,792 | ₩111,677 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩111,435 | ₩111,677 | ₩111,006 | ₩111,194 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩111,435 | ₩112,025 | ₩111,328 | ₩111,516 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩111,033 | ₩111,435 | ₩110,912 | ₩111,315 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,945 | ₩111,945 | ₩111,140 | ₩111,516 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,999 | ₩112,253 | ₩111,543 | ₩112,079 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩112,119 | ₩112,951 | ₩112,066 | ₩112,066 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩113,232 | ₩113,273 | ₩112,092 | ₩112,347 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,863 | ₩113,863 | ₩113,152 | ₩113,152 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,702 | ₩113,997 | ₩113,528 | ₩113,823 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩113,326 | ₩113,528 | ₩113,246 | ₩113,313 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,736 | ₩112,951 | ₩112,414 | ₩112,736 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,844 | ₩112,964 | ₩112,213 | ₩112,589 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,857 | ₩113,018 | ₩112,629 | ₩112,683 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,508 | ₩112,991 | ₩112,388 | ₩112,897 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩111,248 | ₩112,012 | ₩111,207 | ₩111,958 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,548 | ₩112,548 | ₩110,926 | ₩111,100 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,602 | ₩113,125 | ₩111,516 | ₩112,374 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,617 | ₩112,320 | ₩110,617 | ₩111,958 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,912 | ₩111,408 | ₩110,912 | ₩111,234 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,481 | ₩112,481 | ₩110,188 | ₩110,188 | -2.04% | 1.5만 |
|---|