시장 데이터를 불러오는 중
전체 종목
ProShares S&P MidCap 400 Dividend Aristocrats ETF 과거 주가
ProShares S&P MidCap 400 Dividend Aristocrats ETF · REGL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P MidCap 400 Dividend Aristocrats ETF · REGL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,463 | ₩117,463 | ₩116,859 | ₩117,007 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,948 | ₩117,423 | ₩115,612 | ₩117,248 | +1.12% | 6.5만 |
| 2026.10.07 | ₩117,034 | ₩117,235 | ₩115,995 | ₩116,189 | -0.72% | 3.1만 |
| 2026.10.06 | ₩118,053 | ₩118,294 | ₩117,463 | ₩117,718 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,503 | ₩118,328 | ₩116,484 | ₩117,570 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,436 | ₩118,254 | ₩117,436 | ₩117,624 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,827 | ₩116,645 | ₩114,969 | ₩116,511 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,610 | ₩117,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,961 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,932 | ₩118,106 | ₩116,873 | ₩117,289 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,603 | ₩118,603 | ₩117,423 | ₩117,905 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩118,026 | ₩118,911 | ₩117,744 | ₩118,804 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,710 | ₩119,012 | ₩117,837 | ₩117,905 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩119,018 | ₩119,406 | ₩118,670 | ₩118,710 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩120,104 | ₩120,433 | ₩119,675 | ₩119,957 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,601 | ₩120,601 | ₩119,655 | ₩119,655 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,319 | ₩120,319 | ₩119,494 | ₩119,838 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,606 | ₩121,807 | ₩120,668 | ₩120,668 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,526 | ₩122,116 | ₩119,809 | ₩120,735 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,767 | ₩121,767 | ₩121,177 | ₩121,331 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,794 | ₩122,612 | ₩121,606 | ₩121,861 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,518 | ₩122,759 | ₩121,861 | ₩122,062 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩122,156 | ₩122,397 | ₩121,311 | ₩121,660 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,483 | ₩123,551 | ₩122,112 | ₩122,384 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,462 | ₩124,590 | ₩123,887 | ₩123,887 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,368 | ₩125,355 | ₩124,141 | ₩124,731 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩125,026 | ₩125,314 | ₩124,141 | ₩124,945 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,966 | ₩124,865 | ₩123,765 | ₩124,462 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩124,087 | ₩124,523 | ₩123,363 | ₩123,551 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩125,160 | ₩125,160 | ₩124,342 | ₩124,342 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,763 | ₩126,152 | ₩125,079 | ₩125,495 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩126,058 | ₩126,058 | ₩125,119 | ₩125,696 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩126,018 | ₩127,211 | ₩125,991 | ₩126,688 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩126,259 | ₩126,259 | ₩125,448 | ₩125,951 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,911 | ₩126,903 | ₩125,884 | ₩126,125 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,393 | ₩126,648 | ₩125,967 | ₩126,058 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,884 | ₩126,702 | ₩125,884 | ₩126,018 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩127,144 | ₩128,043 | ₩126,366 | ₩126,568 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,627 | ₩127,723 | ₩126,675 | ₩126,675 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩128,056 | ₩128,110 | ₩127,305 | ₩127,399 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,962 | ₩128,485 | ₩127,895 | ₩128,485 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩128,150 | ₩128,458 | ₩127,748 | ₩128,136 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,533 | ₩127,801 | ₩126,916 | ₩127,573 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩127,225 | ₩128,110 | ₩126,869 | ₩127,439 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,640 | ₩127,768 | ₩126,916 | ₩127,158 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,345 | ₩128,431 | ₩126,796 | ₩128,225 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,949 | ₩128,458 | ₩127,318 | ₩127,379 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,418 | ₩128,418 | ₩127,064 | ₩127,479 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,393 | ₩128,116 | ₩125,911 | ₩127,949 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,964 | ₩127,225 | ₩125,937 | ₩126,863 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,642 | ₩125,897 | ₩124,905 | ₩125,683 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,466 | ₩127,506 | ₩124,798 | ₩125,790 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,774 | ₩127,788 | ₩126,849 | ₩127,050 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩127,251 | ₩128,686 | ₩127,251 | ₩128,136 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,796 | ₩127,345 | ₩126,313 | ₩126,433 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩125,052 | ₩126,621 | ₩125,052 | ₩126,286 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,382 | ₩124,724 | ₩123,980 | ₩124,677 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,489 | ₩125,186 | ₩124,476 | ₩124,945 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,529 | ₩124,637 | ₩123,792 | ₩124,409 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩126,004 | ₩126,004 | ₩124,395 | ₩124,663 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩126,152 | ₩127,533 | ₩125,146 | ₩125,616 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,497 | ₩126,474 | ₩123,497 | ₩126,407 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩123,269 | ₩124,275 | ₩123,072 | ₩123,416 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩124,154 | ₩124,167 | ₩123,041 | ₩123,215 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩123,229 | ₩124,234 | ₩123,229 | ₩123,564 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,706 | ₩123,302 | ₩122,585 | ₩123,014 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,874 | ₩122,907 | ₩121,606 | ₩122,344 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,363 | ₩123,363 | ₩121,405 | ₩121,593 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,953 | ₩124,509 | ₩123,644 | ₩123,644 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,711 | ₩123,805 | ₩122,961 | ₩123,604 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩123,135 | ₩123,886 | ₩122,961 | ₩123,792 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,451 | ₩123,872 | ₩122,451 | ₩122,853 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,336 | ₩123,336 | ₩122,451 | ₩122,786 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,725 | ₩123,725 | ₩122,371 | ₩123,296 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩123,014 | ₩124,087 | ₩123,014 | ₩124,087 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,478 | ₩123,980 | ₩122,364 | ₩123,028 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,896 | ₩122,357 | ₩120,896 | ₩122,062 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,440 | ₩121,848 | ₩120,440 | ₩121,486 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,560 | ₩121,486 | ₩120,402 | ₩120,882 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,614 | ₩121,097 | ₩120,279 | ₩120,694 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,553 | ₩122,015 | ₩119,541 | ₩120,064 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,445 | ₩122,357 | ₩121,445 | ₩121,848 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩122,223 | ₩122,572 | ₩121,237 | ₩121,258 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩120,252 | ₩121,660 | ₩120,252 | ₩121,432 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,783 | ₩120,359 | ₩119,193 | ₩119,984 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩119,219 | ₩120,721 | ₩119,072 | ₩119,099 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,442 | ₩120,011 | ₩118,375 | ₩119,380 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,361 | ₩118,562 | ₩117,691 | ₩117,691 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩117,168 | ₩118,536 | ₩117,168 | ₩118,039 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,798 | ₩118,294 | ₩117,061 | ₩117,396 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,873 | ₩117,516 | ₩116,705 | ₩116,725 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩116,256 | ₩117,722 | ₩116,256 | ₩117,409 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩117,168 | ₩117,235 | ₩116,229 | ₩116,383 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,576 | ₩118,810 | ₩118,046 | ₩118,080 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩119,246 | ₩119,380 | ₩118,442 | ₩118,871 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩120,051 | ₩120,574 | ₩119,300 | ₩119,380 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,662 | ₩119,973 | ₩119,300 | ₩119,917 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩119,126 | ₩119,367 | ₩118,442 | ₩119,193 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,758 | ₩118,804 | ₩116,859 | ₩118,589 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,423 | ₩118,375 | ₩116,571 | ₩118,375 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,637 | ₩117,637 | ₩116,538 | ₩116,967 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩117,114 | ₩118,562 | ₩117,114 | ₩118,005 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩118,241 | ₩118,254 | ₩116,618 | ₩116,752 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,522 | ₩119,219 | ₩118,254 | ₩118,375 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩119,126 | ₩119,126 | ₩117,731 | ₩118,133 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,555 | ₩119,581 | ₩118,334 | ₩119,152 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,359 | ₩120,815 | ₩119,286 | ₩119,354 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,614 | ₩120,745 | ₩119,823 | ₩120,212 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,526 | ₩121,526 | ₩120,024 | ₩120,145 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩121,016 | ₩121,586 | ₩120,708 | ₩120,976 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,286 | ₩120,560 | ₩119,206 | ₩119,970 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩120,239 | ₩120,761 | ₩118,777 | ₩119,179 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,781 | ₩122,113 | ₩120,681 | ₩120,681 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩120,171 | ₩121,995 | ₩120,171 | ₩121,740 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,351 | ₩121,378 | ₩120,011 | ₩120,272 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,821 | ₩121,821 | ₩120,909 | ₩121,351 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,976 | ₩121,781 | ₩120,976 | ₩121,204 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,392 | ₩121,566 | ₩120,621 | ₩120,778 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,649 | ₩121,310 | ₩119,649 | ₩121,150 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,405 | ₩121,405 | ₩119,112 | ₩119,568 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩122,196 | ₩122,384 | ₩120,708 | ₩120,869 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,432 | ₩122,561 | ₩121,318 | ₩121,982 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,815 | ₩122,766 | ₩120,815 | ₩121,767 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩120,024 | ₩120,574 | ₩119,863 | ₩120,292 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,828 | ₩120,828 | ₩119,760 | ₩119,863 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,614 | ₩121,271 | ₩119,890 | ₩120,896 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩120,145 | ₩120,641 | ₩119,354 | ₩120,614 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩121,191 | ₩121,191 | ₩120,339 | ₩120,413 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,876 | ₩121,498 | ₩119,876 | ₩121,043 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,555 | ₩120,446 | ₩119,555 | ₩120,319 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,792 | ₩118,013 | ₩116,792 | ₩117,557 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,725 | ₩117,101 | ₩116,229 | ₩116,940 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,438 | ₩117,087 | ₩115,398 | ₩116,940 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩116,041 | ₩116,987 | ₩116,041 | ₩116,390 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,478 | ₩116,685 | ₩114,479 | ₩115,867 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,808 | ₩115,250 | ₩114,050 | ₩114,298 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,687 | ₩115,210 | ₩113,939 | ₩113,950 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,459 | ₩116,082 | ₩114,459 | ₩115,197 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,693 | ₩115,934 | ₩114,432 | ₩115,291 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,856 | ₩116,269 | ₩113,708 | ₩115,492 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,754 | ₩116,016 | ₩114,251 | ₩114,473 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩114,003 | ₩114,097 | ₩112,292 | ₩112,622 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩114,258 | ₩115,116 | ₩113,554 | ₩114,406 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,699 | ₩116,699 | ₩115,170 | ₩115,237 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,691 | ₩118,066 | ₩117,114 | ₩117,181 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,905 | ₩118,106 | ₩116,859 | ₩116,926 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩117,007 | ₩117,621 | ₩116,649 | ₩116,913 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,430 | ₩117,516 | ₩116,162 | ₩116,591 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,423 | ₩117,825 | ₩116,926 | ₩117,423 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,576 | ₩119,796 | ₩117,966 | ₩118,039 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,865 | ₩119,008 | ₩116,243 | ₩118,844 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,300 | ₩119,917 | ₩117,872 | ₩118,911 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,526 | ₩121,781 | ₩120,373 | ₩120,802 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,880 | ₩122,880 | ₩121,526 | ₩122,478 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,781 | ₩122,786 | ₩120,185 | ₩122,411 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩122,250 | ₩124,275 | ₩121,968 | ₩123,886 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,639 | ₩123,135 | ₩122,263 | ₩123,087 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,738 | ₩124,006 | ₩122,706 | ₩123,725 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩124,221 | ₩124,221 | ₩122,572 | ₩123,685 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩123,202 | ₩124,208 | ₩123,202 | ₩123,993 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩124,208 | ₩124,838 | ₩122,833 | ₩123,202 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,309 | ₩124,677 | ₩123,209 | ₩124,677 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,591 | ₩124,261 | ₩122,974 | ₩123,591 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,449 | ₩124,838 | ₩123,902 | ₩123,993 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,449 | ₩124,945 | ₩123,644 | ₩124,315 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩124,020 | ₩124,662 | ₩123,323 | ₩124,301 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩125,079 | ₩125,693 | ₩123,229 | ₩123,832 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,744 | ₩125,374 | ₩124,167 | ₩124,543 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,953 | ₩124,891 | ₩123,953 | ₩124,529 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,449 | ₩125,160 | ₩123,886 | ₩123,933 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,395 | ₩125,362 | ₩124,395 | ₩124,637 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩122,277 | ₩123,926 | ₩122,277 | ₩123,095 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩121,070 | ₩123,175 | ₩121,016 | ₩122,806 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,764 | ₩120,668 | ₩118,764 | ₩120,118 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,959 | ₩119,222 | ₩117,959 | ₩118,857 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,704 | ₩118,241 | ₩117,114 | ₩118,147 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩118,039 | ₩118,683 | ₩117,329 | ₩118,495 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,979 | ₩118,214 | ₩117,329 | ₩117,637 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,455 | ₩118,576 | ₩117,684 | ₩118,187 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,616 | ₩119,108 | ₩118,267 | ₩118,643 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩119,085 | ₩119,340 | ₩117,746 | ₩118,214 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,541 | ₩120,226 | ₩119,387 | ₩119,461 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩118,227 | ₩120,214 | ₩118,227 | ₩119,890 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩118,200 | ₩118,804 | ₩117,885 | ₩117,986 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩119,126 | ₩119,313 | ₩118,831 | ₩119,300 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,361 | ₩119,572 | ₩118,361 | ₩119,367 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,725 | ₩118,603 | ₩116,725 | ₩118,308 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,873 | ₩117,597 | ₩116,457 | ₩116,833 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,578 | ₩117,342 | ₩116,377 | ₩116,900 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩117,114 | ₩117,503 | ₩116,826 | ₩116,913 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩114,245 | ₩116,953 | ₩114,245 | ₩116,658 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,612 | ₩115,612 | ₩114,325 | ₩114,781 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩114,151 | ₩115,666 | ₩114,151 | ₩115,505 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,628 | ₩115,211 | ₩113,628 | ₩114,499 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩113,252 | ₩113,977 | ₩112,133 | ₩113,641 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,896 | ₩114,183 | ₩112,931 | ₩112,931 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,580 | ₩114,580 | ₩114,003 | ₩114,137 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,620 | ₩114,754 | ₩114,230 | ₩114,432 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,808 | ₩114,902 | ₩114,325 | ₩114,674 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,821 | ₩115,009 | ₩114,687 | ₩114,895 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,586 | ₩115,914 | ₩115,431 | ₩115,519 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩115,049 | ₩116,109 | ₩115,049 | ₩115,840 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,465 | ₩115,679 | ₩114,966 | ₩114,966 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩116,122 | ₩116,176 | ₩115,451 | ₩115,639 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,875 | ₩115,948 | ₩114,875 | ₩115,706 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,982 | ₩115,519 | ₩114,318 | ₩114,768 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,666 | ₩115,666 | ₩114,410 | ₩115,197 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,411 | ₩115,519 | ₩114,593 | ₩114,929 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,668 | ₩115,197 | ₩113,668 | ₩114,996 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,844 | ₩113,883 | ₩111,844 | ₩113,735 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,844 | ₩112,814 | ₩111,804 | ₩111,831 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,528 | ₩112,528 | ₩111,844 | ₩111,898 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,542 | ₩113,145 | ₩112,421 | ₩112,542 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,729 | ₩113,159 | ₩112,488 | ₩112,622 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,542 | ₩113,333 | ₩112,542 | ₩112,743 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,936 | ₩113,936 | ₩112,381 | ₩112,381 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,931 | ₩114,090 | ₩112,931 | ₩113,333 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,561 | ₩113,896 | ₩113,373 | ₩113,695 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,676 | ₩113,799 | ₩112,676 | ₩113,266 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,496 | ₩113,132 | ₩111,496 | ₩112,957 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩111,254 | ₩111,541 | ₩110,530 | ₩111,094 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩109,230 | ₩111,777 | ₩109,230 | ₩111,161 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,847 | ₩110,557 | ₩108,707 | ₩108,894 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩109,216 | ₩109,484 | ₩108,671 | ₩109,136 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,506 | ₩109,726 | ₩108,506 | ₩109,270 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,524 | ₩110,819 | ₩108,767 | ₩108,841 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,544 | ₩111,098 | ₩110,222 | ₩110,718 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,590 | ₩112,166 | ₩111,194 | ₩111,281 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,751 | ₩112,502 | ₩111,751 | ₩112,005 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,295 | ₩111,954 | ₩111,254 | ₩111,751 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩111,161 | ₩111,563 | ₩110,466 | ₩111,094 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,350 | ₩111,040 | ₩109,350 | ₩111,040 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩110,115 | ₩110,634 | ₩109,726 | ₩109,793 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,779 | ₩110,982 | ₩109,779 | ₩110,262 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,774 | ₩110,115 | ₩108,774 | ₩110,007 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,640 | ₩109,511 | ₩107,969 | ₩109,444 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,404 | ₩109,645 | ₩108,787 | ₩109,364 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,605 | ₩110,906 | ₩109,605 | ₩109,632 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩111,053 | ₩111,362 | ₩109,593 | ₩109,967 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,636 | ₩112,636 | ₩111,563 | ₩111,563 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,864 | ₩113,082 | ₩112,611 | ₩112,823 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,904 | ₩112,917 | ₩112,555 | ₩112,716 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,703 | ₩112,971 | ₩111,617 | ₩112,274 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,810 | ₩113,212 | ₩112,327 | ₩112,408 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,649 | ₩113,427 | ₩112,502 | ₩112,890 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,448 | ₩112,957 | ₩112,274 | ₩112,823 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,348 | ₩111,918 | ₩111,170 | ₩111,818 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,306 | ₩113,306 | ₩111,094 | ₩111,429 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩114,178 | ₩114,418 | ₩112,673 | ₩113,185 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,603 | ₩114,030 | ₩111,603 | ₩113,648 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,885 | ₩112,247 | ₩111,323 | ₩111,885 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩113,038 | ₩113,425 | ₩111,000 | ₩111,000 | -1.80% | 4.6만 |
|---|