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 | ₩126,613 | ₩127,201 | ₩126,613 | ₩127,000 | +0.31% | 1.2만 |
| 2026.10.08 | ₩126,025 | ₩126,760 | ₩125,932 | ₩126,680 | +0.52% | 2만 |
| 2026.10.07 | ₩126,266 | ₩126,426 | ₩125,945 | ₩126,132 | -0.11% | 8.8천 |
| 2026.10.06 | ₩126,399 | ₩126,947 | ₩126,399 | ₩126,787 | +0.31% | 1.7만 |
| 2026.10.05 | ₩125,571 | ₩126,292 | ₩125,571 | ₩125,945 | +0.30% | 1.2만 |
| 2026.10.02 | ₩125,398 | ₩125,638 | ₩125,358 | ₩125,545 | +0.12% | 1.2만 |
| 2026.10.01 | ₩124,743 | ₩125,037 | ₩124,075 | ₩124,863 | +0.10% | 2.4만 |
| 2026.09.30 | ₩125,945 | ₩125,945 | ₩124,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,770 |
| -0.93% |
| 3.3만 |
| 2026.09.29 | ₩125,852 | ₩125,852 | ₩125,197 | ₩125,665 | -0.15% | 1.9만 |
|---|
| 2026.09.28 | ₩126,226 | ₩126,306 | ₩125,758 | ₩125,798 | -0.34% | 10.9만 |
|---|
| 2026.09.25 | ₩125,772 | ₩126,693 | ₩125,772 | ₩126,693 | +0.73% | 1.9만 |
|---|
| 2026.09.24 | ₩126,279 | ₩126,560 | ₩125,918 | ₩126,052 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩127,147 | ₩127,147 | ₩126,346 | ₩126,373 | -0.61% | 1.5만 |
|---|
| 2026.09.22 | ₩127,935 | ₩127,935 | ₩127,227 | ₩127,267 | -0.52% | 9.6천 |
|---|
| 2026.09.21 | ₩127,348 | ₩128,015 | ₩127,121 | ₩127,735 | +0.30% | 1.6만 |
|---|
| 2026.09.18 | ₩127,107 | ₩127,107 | ₩126,680 | ₩126,853 | -0.20% | 5.8만 |
|---|
| 2026.09.17 | ₩127,588 | ₩127,588 | ₩126,893 | ₩127,267 | -0.25% | 5.1만 |
|---|
| 2026.09.16 | ₩127,922 | ₩127,922 | ₩125,905 | ₩126,506 | -1.11% | 18만 |
|---|
| 2026.09.15 | ₩128,015 | ₩128,015 | ₩127,481 | ₩127,868 | -0.11% | 12.3만 |
|---|
| 2026.09.14 | ₩128,523 | ₩128,590 | ₩127,975 | ₩128,082 | -0.34% | 1.2만 |
|---|
| 2026.09.11 | ₩128,817 | ₩128,977 | ₩128,443 | ₩128,523 | -0.23% | 1.8만 |
|---|
| 2026.09.10 | ₩128,176 | ₩128,176 | ₩127,628 | ₩127,695 | -0.38% | 5.6만 |
|---|
| 2026.09.09 | ₩128,937 | ₩128,937 | ₩128,282 | ₩128,336 | -0.47% | 5만 |
|---|
| 2026.09.08 | ₩129,525 | ₩129,525 | ₩128,937 | ₩128,937 | -0.45% | 1.9만 |
|---|
| 2026.09.04 | ₩130,019 | ₩130,272 | ₩129,818 | ₩129,818 | -0.15% | 1.1만 |
|---|
| 2026.09.03 | ₩130,005 | ₩130,646 | ₩129,712 | ₩130,393 | +0.30% | 2.3만 |
|---|
| 2026.09.02 | ₩128,990 | ₩129,818 | ₩128,990 | ₩129,471 | +0.37% | 1.6만 |
|---|
| 2026.09.01 | ₩129,057 | ₩129,378 | ₩128,603 | ₩128,710 | -0.27% | 9.3천 |
|---|
| 2026.08.31 | ₩129,431 | ₩129,431 | ₩128,897 | ₩129,177 | -0.20% | 2.4만 |
|---|
| 2026.08.28 | ₩130,099 | ₩130,232 | ₩129,378 | ₩129,498 | -0.46% | 1.5만 |
|---|
| 2026.08.27 | ₩129,712 | ₩130,099 | ₩129,618 | ₩129,658 | -0.04% | 4.8만 |
|---|
| 2026.08.26 | ₩129,872 | ₩130,299 | ₩129,872 | ₩130,072 | +0.15% | 1.2만 |
|---|
| 2026.08.25 | ₩130,166 | ₩130,272 | ₩129,832 | ₩130,259 | +0.07% | 1.6만 |
|---|
| 2026.08.24 | ₩130,019 | ₩130,219 | ₩129,858 | ₩130,219 | +0.15% | 1.3만 |
|---|
| 2026.08.21 | ₩129,992 | ₩130,126 | ₩129,778 | ₩129,992 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩130,072 | ₩130,286 | ₩129,338 | ₩129,418 | -0.50% | 2.1만 |
|---|
| 2026.08.19 | ₩130,847 | ₩131,234 | ₩130,406 | ₩130,566 | -0.21% | 1.7만 |
|---|
| 2026.08.18 | ₩130,446 | ₩130,633 | ₩130,313 | ₩130,313 | -0.10% | 2.6만 |
|---|
| 2026.08.17 | ₩130,673 | ₩130,780 | ₩130,259 | ₩130,353 | -0.25% | 1.8만 |
|---|
| 2026.08.14 | ₩131,007 | ₩131,221 | ₩130,833 | ₩131,047 | +0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩130,727 | ₩131,114 | ₩130,687 | ₩130,954 | +0.17% | 2.5만 |
|---|
| 2026.08.12 | ₩130,166 | ₩130,513 | ₩130,045 | ₩130,433 | +0.21% | 15.9만 |
|---|
| 2026.08.11 | ₩129,912 | ₩130,246 | ₩129,832 | ₩129,832 | -0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩129,725 | ₩130,019 | ₩129,685 | ₩129,818 | +0.07% | 2.2만 |
|---|
| 2026.08.07 | ₩129,431 | ₩129,832 | ₩129,351 | ₩129,832 | +0.31% | 1.2만 |
|---|
| 2026.08.06 | ₩130,099 | ₩130,099 | ₩129,097 | ₩129,297 | -0.62% | 1.8만 |
|---|
| 2026.08.05 | ₩130,219 | ₩130,219 | ₩129,271 | ₩129,431 | -0.61% | 1.9만 |
|---|
| 2026.08.04 | ₩128,136 | ₩129,858 | ₩128,109 | ₩129,578 | +1.13% | 2.2만 |
|---|
| 2026.08.03 | ₩127,615 | ₩128,202 | ₩127,601 | ₩128,202 | +0.46% | 1.8만 |
|---|
| 2026.07.31 | ₩127,094 | ₩127,481 | ₩126,252 | ₩127,267 | +0.14% | 1.9만 |
|---|
| 2026.07.30 | ₩126,773 | ₩127,080 | ₩125,945 | ₩126,934 | +0.13% | 1.4만 |
|---|
| 2026.07.29 | ₩128,136 | ₩128,136 | ₩126,333 | ₩126,426 | -1.33% | 6.4만 |
|---|
| 2026.07.28 | ₩127,681 | ₩128,349 | ₩127,681 | ₩128,069 | +0.30% | 1.3만 |
|---|
| 2026.07.27 | ₩127,561 | ₩127,975 | ₩126,947 | ₩127,227 | -0.26% | 1.5만 |
|---|
| 2026.07.24 | ₩126,466 | ₩127,388 | ₩126,292 | ₩127,067 | +0.48% | 1.4만 |
|---|
| 2026.07.23 | ₩126,252 | ₩126,479 | ₩125,945 | ₩126,333 | +0.06% | 3.7만 |
|---|
| 2026.07.22 | ₩126,773 | ₩127,241 | ₩126,773 | ₩127,014 | +0.19% | 6.1만 |
|---|
| 2026.07.21 | ₩126,212 | ₩126,640 | ₩125,985 | ₩126,613 | +0.32% | 2.5만 |
|---|
| 2026.07.20 | ₩126,519 | ₩126,666 | ₩125,758 | ₩125,878 | -0.51% | 1.1만 |
|---|
| 2026.07.17 | ₩127,441 | ₩127,441 | ₩126,226 | ₩126,359 | -0.85% | 8천 |
|---|
| 2026.07.16 | ₩126,706 | ₩127,281 | ₩126,706 | ₩127,094 | +0.31% | 8.2천 |
|---|
| 2026.07.15 | ₩126,359 | ₩126,600 | ₩126,065 | ₩126,426 | +0.05% | 1.6만 |
|---|
| 2026.07.14 | ₩126,573 | ₩126,600 | ₩125,959 | ₩126,105 | -0.37% | 1.1만 |
|---|
| 2026.07.13 | ₩126,386 | ₩126,840 | ₩126,146 | ₩126,279 | -0.08% | 1.9만 |
|---|
| 2026.07.10 | ₩125,985 | ₩126,506 | ₩125,892 | ₩126,413 | +0.34% | 8.8천 |
|---|
| 2026.07.09 | ₩125,424 | ₩125,932 | ₩125,424 | ₩125,705 | +0.22% | 1만 |
|---|
| 2026.07.08 | ₩125,732 | ₩125,732 | ₩125,171 | ₩125,237 | -0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩126,239 | ₩126,479 | ₩126,039 | ₩126,226 | -0.01% | 1.3만 |
|---|
| 2026.07.06 | ₩125,665 | ₩125,758 | ₩125,331 | ₩125,651 | -0.01% | 1.2만 |
|---|
| 2026.07.02 | ₩125,010 | ₩125,598 | ₩124,623 | ₩125,411 | +0.32% | 1.1만 |
|---|
| 2026.07.01 | ₩124,409 | ₩125,090 | ₩124,409 | ₩124,583 | +0.14% | 2.2만 |
|---|
| 2026.06.30 | ₩124,596 | ₩124,797 | ₩124,383 | ₩124,543 | -0.04% | 1.4만 |
|---|
| 2026.06.29 | ₩124,850 | ₩124,850 | ₩124,129 | ₩124,690 | -0.13% | 2만 |
|---|
| 2026.06.26 | ₩124,035 | ₩124,810 | ₩124,009 | ₩124,623 | +0.47% | 8.9만 |
|---|
| 2026.06.25 | ₩124,156 | ₩124,930 | ₩124,009 | ₩124,129 | -0.02% | 1.2만 |
|---|
| 2026.06.24 | ₩124,075 | ₩124,436 | ₩123,701 | ₩123,982 | -0.08% | 6.8천 |
|---|
| 2026.06.23 | ₩123,675 | ₩124,369 | ₩123,461 | ₩124,276 | +0.49% | 1.6만 |
|---|
| 2026.06.22 | ₩124,302 | ₩124,650 | ₩124,236 | ₩124,276 | -0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩124,863 | ₩124,863 | ₩123,902 | ₩124,089 | -0.62% | 1만 |
|---|
| 2026.06.17 | ₩125,264 | ₩125,531 | ₩123,621 | ₩123,848 | -1.13% | 2.8만 |
|---|
| 2026.06.16 | ₩125,651 | ₩125,932 | ₩125,277 | ₩125,438 | -0.17% | 1.4만 |
|---|
| 2026.06.15 | ₩125,651 | ₩125,878 | ₩125,344 | ₩125,344 | -0.24% | 3.9만 |
|---|
| 2026.06.12 | ₩124,436 | ₩125,398 | ₩124,169 | ₩124,957 | +0.42% | 6.6만 |
|---|
| 2026.06.11 | ₩123,100 | ₩124,396 | ₩123,100 | ₩124,142 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩123,595 | ₩124,009 | ₩122,793 | ₩122,793 | -0.65% | 1.3만 |
|---|
| 2026.06.09 | ₩123,621 | ₩123,928 | ₩122,219 | ₩123,581 | -0.03% | 1.1만 |
|---|
| 2026.06.08 | ₩123,822 | ₩124,089 | ₩123,140 | ₩123,181 | -0.52% | 1.7만 |
|---|
| 2026.06.05 | ₩124,489 | ₩124,556 | ₩123,408 | ₩123,461 | -0.83% | 1.3만 |
|---|
| 2026.06.04 | ₩123,982 | ₩124,823 | ₩123,982 | ₩124,743 | +0.61% | 3.1만 |
|---|
| 2026.06.03 | ₩124,209 | ₩124,209 | ₩123,848 | ₩123,848 | -0.29% | 1만 |
|---|
| 2026.06.02 | ₩123,635 | ₩124,556 | ₩123,635 | ₩124,449 | +0.66% | 2.5만 |
|---|
| 2026.06.01 | ₩123,394 | ₩123,822 | ₩123,394 | ₩123,608 | +0.17% | 1.5만 |
|---|
| 2026.05.29 | ₩123,995 | ₩123,995 | ₩123,755 | ₩123,875 | -0.10% | 1.5만 |
|---|
| 2026.05.28 | ₩123,715 | ₩123,955 | ₩123,555 | ₩123,848 | +0.11% | 1.1만 |
|---|
| 2026.05.27 | ₩123,862 | ₩123,995 | ₩123,581 | ₩123,581 | -0.23% | 2.6만 |
|---|
| 2026.05.26 | ₩124,102 | ₩124,209 | ₩123,715 | ₩123,808 | -0.24% | 2만 |
|---|
| 2026.05.22 | ₩123,688 | ₩124,209 | ₩123,688 | ₩123,982 | +0.24% | 1.6만 |
|---|
| 2026.05.21 | ₩122,553 | ₩123,261 | ₩122,299 | ₩123,261 | +0.58% | 6.7천 |
|---|
| 2026.05.20 | ₩122,326 | ₩123,060 | ₩122,326 | ₩122,860 | +0.44% | 1만 |
|---|
| 2026.05.19 | ₩122,085 | ₩122,673 | ₩122,072 | ₩122,152 | +0.05% | 9.5천 |
|---|
| 2026.05.18 | ₩122,112 | ₩122,513 | ₩121,992 | ₩122,446 | +0.27% | 1.1만 |
|---|
| 2026.05.15 | ₩122,753 | ₩122,753 | ₩121,885 | ₩121,885 | -0.71% | 1.5만 |
|---|
| 2026.05.14 | ₩122,726 | ₩123,354 | ₩122,726 | ₩123,020 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩121,845 | ₩122,286 | ₩121,685 | ₩122,166 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩121,792 | ₩122,219 | ₩121,191 | ₩122,112 | +0.26% | 1.9만 |
|---|
| 2026.05.11 | ₩121,551 | ₩121,992 | ₩121,498 | ₩121,618 | +0.05% | 1.1만 |
|---|
| 2026.05.08 | ₩121,872 | ₩121,965 | ₩121,471 | ₩121,538 | -0.27% | 1만 |
|---|
| 2026.05.07 | ₩122,152 | ₩122,152 | ₩121,297 | ₩121,484 | -0.55% | 1.6만 |
|---|
| 2026.05.06 | ₩122,206 | ₩122,473 | ₩121,938 | ₩122,272 | +0.05% | 2.6만 |
|---|
| 2026.05.05 | ₩121,070 | ₩121,725 | ₩121,004 | ₩121,418 | +0.29% | 1.3만 |
|---|
| 2026.05.04 | ₩121,097 | ₩121,418 | ₩120,509 | ₩120,643 | -0.37% | 1.7만 |
|---|
| 2026.05.01 | ₩122,125 | ₩122,299 | ₩121,498 | ₩121,498 | -0.51% | 1.5만 |
|---|
| 2026.04.30 | ₩120,336 | ₩121,992 | ₩120,202 | ₩121,952 | +1.34% | 4.1만 |
|---|
| 2026.04.29 | ₩120,376 | ₩120,376 | ₩119,922 | ₩120,309 | -0.06% | 1.9만 |
|---|
| 2026.04.28 | ₩120,723 | ₩120,763 | ₩120,189 | ₩120,282 | -0.37% | 11.3만 |
|---|
| 2026.04.27 | ₩120,242 | ₩120,643 | ₩120,242 | ₩120,282 | +0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩120,870 | ₩120,870 | ₩120,349 | ₩120,563 | -0.25% | 1.4만 |
|---|
| 2026.04.23 | ₩120,483 | ₩121,204 | ₩120,175 | ₩120,883 | +0.33% | 2.6만 |
|---|
| 2026.04.22 | ₩120,750 | ₩120,790 | ₩120,202 | ₩120,416 | -0.28% | 1.4만 |
|---|
| 2026.04.21 | ₩121,244 | ₩121,244 | ₩120,055 | ₩120,229 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩120,937 | ₩121,257 | ₩120,830 | ₩120,923 | -0.01% | 1.9만 |
|---|
| 2026.04.17 | ₩120,122 | ₩121,378 | ₩120,122 | ₩120,923 | +0.67% | 1.9만 |
|---|
| 2026.04.16 | ₩119,454 | ₩119,935 | ₩119,454 | ₩119,868 | +0.35% | 2만 |
|---|
| 2026.04.15 | ₩119,468 | ₩119,681 | ₩119,067 | ₩119,481 | +0.01% | 9만 |
|---|
| 2026.04.14 | ₩118,760 | ₩119,468 | ₩118,600 | ₩119,334 | +0.48% | 4.3만 |
|---|
| 2026.04.13 | ₩118,012 | ₩118,853 | ₩117,691 | ₩118,853 | +0.71% | 1.8만 |
|---|
| 2026.04.10 | ₩118,973 | ₩118,973 | ₩118,119 | ₩118,252 | -0.61% | 2.4만 |
|---|
| 2026.04.09 | ₩117,932 | ₩119,107 | ₩117,932 | ₩118,813 | +0.75% | 1.4만 |
|---|
| 2026.04.08 | ₩117,651 | ₩118,306 | ₩117,424 | ₩118,252 | +0.51% | 1.8만 |
|---|
| 2026.04.07 | ₩115,835 | ₩116,049 | ₩115,501 | ₩116,049 | +0.18% | 1.6만 |
|---|
| 2026.04.06 | ₩115,528 | ₩116,062 | ₩115,528 | ₩115,995 | +0.40% | 1.1만 |
|---|
| 2026.04.02 | ₩114,686 | ₩115,741 | ₩114,526 | ₩115,661 | +0.85% | 1.5만 |
|---|
| 2026.04.01 | ₩115,528 | ₩115,795 | ₩115,220 | ₩115,341 | -0.16% | 2.5만 |
|---|
| 2026.03.31 | ₩114,125 | ₩115,341 | ₩113,791 | ₩115,341 | +1.06% | 1.5만 |
|---|
| 2026.03.30 | ₩114,139 | ₩114,246 | ₩112,790 | ₩113,150 | -0.87% | 2.3만 |
|---|
| 2026.03.27 | ₩114,099 | ₩114,326 | ₩113,030 | ₩113,030 | -0.94% | 5.6만 |
|---|
| 2026.03.26 | ₩114,633 | ₩115,381 | ₩114,272 | ₩114,286 | -0.30% | 1.3만 |
|---|
| 2026.03.25 | ₩115,755 | ₩115,968 | ₩115,287 | ₩115,541 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩114,085 | ₩115,648 | ₩114,085 | ₩115,060 | +0.85% | 1.9만 |
|---|
| 2026.03.23 | ₩115,034 | ₩115,675 | ₩114,713 | ₩114,766 | -0.23% | 1.2만 |
|---|
| 2026.03.20 | ₩114,913 | ₩115,047 | ₩113,311 | ₩113,538 | -1.20% | 1.5만 |
|---|
| 2026.03.19 | ₩114,566 | ₩115,407 | ₩114,366 | ₩115,047 | +0.42% | 1.8만 |
|---|
| 2026.03.18 | ₩116,329 | ₩116,329 | ₩115,060 | ₩115,060 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩117,211 | ₩117,424 | ₩116,743 | ₩116,743 | -0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩116,636 | ₩117,024 | ₩116,396 | ₩116,543 | -0.08% | 1.4만 |
|---|
| 2026.03.13 | ₩116,583 | ₩116,877 | ₩115,688 | ₩115,781 | -0.69% | 1.3만 |
|---|
| 2026.03.12 | ₩116,329 | ₩116,743 | ₩115,902 | ₩115,915 | -0.36% | 2.9만 |
|---|
| 2026.03.11 | ₩117,384 | ₩117,384 | ₩116,770 | ₩117,117 | -0.23% | 1.6만 |
|---|
| 2026.03.10 | ₩117,691 | ₩118,493 | ₩117,144 | ₩117,451 | -0.20% | 2.4만 |
|---|
| 2026.03.09 | ₩116,489 | ₩117,852 | ₩115,594 | ₩117,718 | +1.05% | 1.5만 |
|---|
| 2026.03.06 | ₩117,411 | ₩117,812 | ₩116,596 | ₩117,424 | +0.01% | 3.5만 |
|---|
| 2026.03.05 | ₩119,201 | ₩119,481 | ₩118,052 | ₩118,559 | -0.54% | 3.9만 |
|---|
| 2026.03.04 | ₩119,681 | ₩120,082 | ₩119,000 | ₩119,908 | +0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩118,987 | ₩119,855 | ₩117,998 | ₩119,615 | +0.53% | 2.1만 |
|---|
| 2026.03.02 | ₩119,775 | ₩120,830 | ₩119,681 | ₩120,616 | +0.70% | 2.7만 |
|---|
| 2026.02.27 | ₩119,922 | ₩120,362 | ₩119,641 | ₩120,362 | +0.37% | 5.7만 |
|---|
| 2026.02.26 | ₩120,830 | ₩120,830 | ₩120,109 | ₩120,670 | -0.13% | 1.8만 |
|---|
| 2026.02.25 | ₩120,616 | ₩120,817 | ₩120,109 | ₩120,803 | +0.16% | 2.5만 |
|---|
| 2026.02.24 | ₩119,855 | ₩120,322 | ₩119,655 | ₩120,189 | +0.28% | 1.8만 |
|---|
| 2026.02.23 | ₩120,603 | ₩120,776 | ₩119,601 | ₩119,962 | -0.53% | 1.8만 |
|---|
| 2026.02.20 | ₩119,989 | ₩120,790 | ₩119,855 | ₩120,790 | +0.67% | 7.2만 |
|---|
| 2026.02.19 | ₩120,282 | ₩120,549 | ₩119,935 | ₩120,242 | -0.03% | 3.7만 |
|---|
| 2026.02.18 | ₩120,403 | ₩120,817 | ₩120,269 | ₩120,456 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩120,336 | ₩120,496 | ₩119,521 | ₩120,202 | -0.11% | 3.2만 |
|---|
| 2026.02.13 | ₩119,615 | ₩120,670 | ₩119,574 | ₩120,149 | +0.45% | 2.1만 |
|---|
| 2026.02.12 | ₩121,297 | ₩121,564 | ₩119,655 | ₩119,655 | -1.35% | 2.4만 |
|---|
| 2026.02.11 | ₩121,244 | ₩121,378 | ₩120,776 | ₩121,057 | -0.15% | 2.4만 |
|---|
| 2026.02.10 | ₩120,817 | ₩120,950 | ₩120,590 | ₩120,670 | -0.12% | 1.9만 |
|---|
| 2026.02.09 | ₩120,282 | ₩120,897 | ₩120,216 | ₩120,723 | +0.37% | 2.3만 |
|---|
| 2026.02.06 | ₩119,080 | ₩120,696 | ₩119,080 | ₩120,563 | +1.24% | 2.1만 |
|---|
| 2026.02.05 | ₩118,559 | ₩118,827 | ₩117,945 | ₩118,159 | -0.34% | 2.5만 |
|---|
| 2026.02.04 | ₩118,506 | ₩119,254 | ₩118,506 | ₩119,040 | +0.45% | 1.6만 |
|---|
| 2026.02.03 | ₩117,945 | ₩118,720 | ₩117,384 | ₩118,239 | +0.25% | 1.6만 |
|---|
| 2026.02.02 | ₩117,197 | ₩118,145 | ₩117,197 | ₩118,079 | +0.75% | 3만 |
|---|
| 2026.01.30 | ₩116,850 | ₩117,558 | ₩116,449 | ₩117,397 | +0.47% | 3.3만 |
|---|
| 2026.01.29 | ₩117,130 | ₩117,531 | ₩116,396 | ₩117,117 | -0.01% | 2만 |
|---|
| 2026.01.28 | ₩116,957 | ₩117,077 | ₩116,476 | ₩116,583 | -0.32% | 4.8만 |
|---|
| 2026.01.27 | ₩116,409 | ₩116,903 | ₩116,409 | ₩116,823 | +0.36% | 4.7만 |
|---|
| 2026.01.26 | ₩116,356 | ₩116,823 | ₩116,356 | ₩116,676 | +0.28% | 1만 |
|---|
| 2026.01.23 | ₩116,209 | ₩116,209 | ₩115,675 | ₩116,089 | -0.10% | 2.3만 |
|---|
| 2026.01.22 | ₩116,449 | ₩116,837 | ₩116,222 | ₩116,236 | -0.18% | 1.8만 |
|---|
| 2026.01.21 | ₩115,261 | ₩116,369 | ₩115,261 | ₩116,075 | +0.71% | 3.2만 |
|---|
| 2026.01.20 | ₩115,327 | ₩115,715 | ₩114,740 | ₩114,793 | -0.46% | 3.8만 |
|---|
| 2026.01.16 | ₩116,596 | ₩116,823 | ₩116,409 | ₩116,623 | +0.02% | 2.5만 |
|---|
| 2026.01.15 | ₩116,476 | ₩116,877 | ₩116,423 | ₩116,529 | +0.05% | 1.2만 |
|---|
| 2026.01.14 | ₩115,528 | ₩116,075 | ₩115,474 | ₩116,075 | +0.47% | 1.6만 |
|---|
| 2026.01.13 | ₩116,089 | ₩116,195 | ₩115,514 | ₩115,795 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩115,528 | ₩115,995 | ₩115,474 | ₩115,955 | +0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩115,541 | ₩116,129 | ₩115,541 | ₩115,821 | +0.24% | 3.2만 |
|---|
| 2026.01.08 | ₩114,486 | ₩115,461 | ₩114,486 | ₩115,381 | +0.78% | 1.1만 |
|---|
| 2026.01.07 | ₩114,913 | ₩115,234 | ₩114,446 | ₩114,633 | -0.24% | 2.2만 |
|---|
| 2026.01.06 | ₩114,860 | ₩115,594 | ₩114,860 | ₩115,514 | +0.57% | 2.9만 |
|---|
| 2026.01.05 | ₩114,513 | ₩115,074 | ₩114,513 | ₩114,940 | +0.37% | 9.8만 |
|---|
| 2026.01.02 | ₩113,711 | ₩114,299 | ₩113,498 | ₩114,085 | +0.33% | 15.9만 |
|---|
| 2025.12.31 | ₩114,272 | ₩114,272 | ₩113,364 | ₩113,364 | -0.79% | 9.5천 |
|---|
| 2025.12.30 | ₩114,392 | ₩114,406 | ₩114,085 | ₩114,272 | -0.11% | 3.2만 |
|---|
| 2025.12.29 | ₩114,419 | ₩114,486 | ₩114,139 | ₩114,246 | -0.15% | 8.2만 |
|---|
| 2025.12.26 | ₩114,459 | ₩114,686 | ₩114,232 | ₩114,459 | 0.00% | 12.1만 |
|---|
| 2025.12.24 | ₩114,406 | ₩115,034 | ₩114,406 | ₩114,967 | +0.49% | 5.7천 |
|---|
| 2025.12.23 | ₩114,152 | ₩114,539 | ₩114,152 | ₩114,459 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩113,751 | ₩114,299 | ₩113,751 | ₩114,272 | +0.46% | 1.6만 |
|---|
| 2025.12.19 | ₩113,204 | ₩113,711 | ₩113,204 | ₩113,391 | +0.17% | 2만 |
|---|
| 2025.12.18 | ₩113,484 | ₩113,831 | ₩112,990 | ₩113,003 | -0.42% | 5.9만 |
|---|
| 2025.12.17 | ₩113,417 | ₩113,604 | ₩112,830 | ₩113,084 | -0.29% | 1.7만 |
|---|
| 2025.12.16 | ₩113,925 | ₩113,925 | ₩112,937 | ₩113,204 | -0.63% | 2.5만 |
|---|
| 2025.12.15 | ₩114,446 | ₩114,446 | ₩113,858 | ₩114,179 | -0.23% | 4.3만 |
|---|
| 2025.12.12 | ₩114,673 | ₩114,673 | ₩113,778 | ₩113,885 | -0.69% | 4.3만 |
|---|
| 2025.12.11 | ₩113,845 | ₩114,660 | ₩113,845 | ₩114,526 | +0.60% | 7.7만 |
|---|
| 2025.12.10 | ₩112,790 | ₩114,165 | ₩112,790 | ₩114,099 | +1.16% | 1.9만 |
|---|
| 2025.12.09 | ₩113,164 | ₩113,578 | ₩112,736 | ₩112,790 | -0.33% | 1.8만 |
|---|
| 2025.12.08 | ₩113,604 | ₩113,658 | ₩113,003 | ₩113,043 | -0.49% | 2.1만 |
|---|
| 2025.12.05 | ₩113,791 | ₩114,085 | ₩113,551 | ₩113,551 | -0.21% | 1.1만 |
|---|
| 2025.12.04 | ₩113,925 | ₩113,965 | ₩113,551 | ₩113,671 | -0.22% | 8.9천 |
|---|
| 2025.12.03 | ₩113,057 | ₩113,978 | ₩113,057 | ₩113,818 | +0.67% | 1.6만 |
|---|
| 2025.12.02 | ₩113,417 | ₩113,417 | ₩112,790 | ₩112,990 | -0.38% | 1.1만 |
|---|
| 2025.12.01 | ₩113,324 | ₩113,765 | ₩113,150 | ₩113,150 | -0.15% | 2만 |
|---|
| 2025.11.28 | ₩113,458 | ₩113,845 | ₩113,458 | ₩113,791 | +0.29% | 1.1만 |
|---|
| 2025.11.26 | ₩112,990 | ₩113,738 | ₩112,937 | ₩113,444 | +0.40% | 3.4만 |
|---|
| 2025.11.25 | ₩111,614 | ₩112,857 | ₩111,614 | ₩112,643 | +0.92% | 2.5만 |
|---|
| 2025.11.24 | ₩111,521 | ₩111,721 | ₩110,840 | ₩111,601 | +0.07% | 1.7만 |
|---|
| 2025.11.21 | ₩110,546 | ₩111,935 | ₩110,319 | ₩111,414 | +0.79% | 2.8만 |
|---|
| 2025.11.20 | ₩111,828 | ₩112,282 | ₩110,052 | ₩110,079 | -1.56% | 2.4만 |
|---|
| 2025.11.19 | ₩110,866 | ₩111,307 | ₩110,506 | ₩110,800 | -0.06% | 1.9만 |
|---|
| 2025.11.18 | ₩110,826 | ₩111,481 | ₩110,439 | ₩111,027 | +0.18% | 2.2만 |
|---|
| 2025.11.17 | ₩112,069 | ₩112,202 | ₩110,800 | ₩110,973 | -0.98% | 1.3만 |
|---|
| 2025.11.14 | ₩111,761 | ₩112,536 | ₩111,468 | ₩112,095 | +0.30% | 1.6만 |
|---|
| 2025.11.13 | ₩113,084 | ₩113,177 | ₩112,095 | ₩112,242 | -0.74% | 1.2만 |
|---|
| 2025.11.12 | ₩113,057 | ₩113,524 | ₩113,057 | ₩113,177 | +0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩112,109 | ₩113,057 | ₩112,109 | ₩112,937 | +0.74% | 1.1만 |
|---|
| 2025.11.10 | ₩111,721 | ₩112,202 | ₩111,414 | ₩112,135 | +0.37% | 1.7만 |
|---|
| 2025.11.07 | ₩110,653 | ₩111,281 | ₩110,332 | ₩111,214 | +0.51% | 2.3만 |
|---|
| 2025.11.06 | ₩110,973 | ₩111,214 | ₩110,546 | ₩110,733 | -0.22% | 3.2만 |
|---|
| 2025.11.05 | ₩110,973 | ₩111,561 | ₩110,866 | ₩111,053 | +0.07% | 1.5만 |
|---|
| 2025.11.04 | ₩110,573 | ₩110,973 | ₩110,452 | ₩110,853 | +0.25% | 2.5만 |
|---|
| 2025.11.03 | ₩111,481 | ₩111,481 | ₩110,680 | ₩111,053 | -0.38% | 5.3만 |
|---|
| 2025.10.31 | ₩111,534 | ₩111,788 | ₩111,080 | ₩111,614 | +0.07% | 1.4만 |
|---|
| 2025.10.30 | ₩111,654 | ₩112,483 | ₩111,601 | ₩111,601 | -0.05% | 1.8만 |
|---|
| 2025.10.29 | ₩112,763 | ₩112,803 | ₩111,628 | ₩111,882 | -0.78% | 7.6만 |
|---|
| 2025.10.28 | ₩113,391 | ₩113,391 | ₩112,683 | ₩112,683 | -0.62% | 4.7만 |
|---|
| 2025.10.27 | ₩113,230 | ₩113,524 | ₩113,057 | ₩113,351 | +0.11% | 2.1만 |
|---|
| 2025.10.24 | ₩112,857 | ₩113,057 | ₩112,776 | ₩112,843 | -0.01% | 3.3만 |
|---|
| 2025.10.23 | ₩112,269 | ₩112,483 | ₩111,948 | ₩112,269 | 0.00% | 4.7만 |
|---|
| 2025.10.22 | ₩112,376 | ₩112,496 | ₩111,748 | ₩112,122 | -0.23% | 5.6만 |
|---|
| 2025.10.21 | ₩112,389 | ₩112,549 | ₩112,162 | ₩112,215 | -0.15% | 2.9만 |
|---|
| 2025.10.20 | ₩112,042 | ₩112,523 | ₩111,922 | ₩112,429 | +0.35% | 3.4만 |
|---|
| 2025.10.17 | ₩110,786 | ₩111,548 | ₩110,746 | ₩111,494 | +0.64% | 1.5만 |
|---|
| 2025.10.16 | ₩112,082 | ₩112,082 | ₩110,466 | ₩110,639 | -1.29% | 1.9만 |
|---|
| 2025.10.15 | ₩112,135 | ₩112,656 | ₩111,053 | ₩111,908 | -0.20% | 2.3만 |
|---|
| 2025.10.14 | ₩110,159 | ₩111,855 | ₩110,159 | ₩111,494 | +1.21% | 2.5만 |
|---|
| 2025.10.13 | ₩110,452 | ₩110,947 | ₩110,452 | ₩110,773 | +0.29% | 6.9만 |
|---|
| 2025.10.10 | ₩112,015 | ₩112,015 | ₩109,731 | ₩109,731 | -2.04% | 1.5만 |
|---|