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 | ₩117,137 | ₩117,137 | ₩116,535 | ₩116,682 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,626 | ₩117,097 | ₩115,292 | ₩116,923 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,709 | ₩116,910 | ₩115,673 | ₩115,867 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,725 | ₩117,966 | ₩117,137 | ₩117,391 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,177 | ₩117,999 | ₩116,161 | ₩117,244 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,110 | ₩117,926 | ₩117,110 | ₩117,297 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,506 | ₩116,321 | ₩114,650 | ₩116,188 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,284 | ₩117,284 | ₩115,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,639 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,605 | ₩117,779 | ₩116,549 | ₩116,963 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,274 | ₩118,274 | ₩117,097 | ₩117,578 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,699 | ₩118,581 | ₩117,418 | ₩118,474 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,381 | ₩118,681 | ₩117,510 | ₩117,578 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,688 | ₩119,075 | ₩118,340 | ₩118,381 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,771 | ₩120,099 | ₩119,343 | ₩119,624 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,266 | ₩120,266 | ₩119,323 | ₩119,323 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,985 | ₩119,985 | ₩119,163 | ₩119,505 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,269 | ₩121,469 | ₩120,333 | ₩120,333 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,189 | ₩121,777 | ₩119,477 | ₩120,400 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,429 | ₩121,429 | ₩120,841 | ₩120,995 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,456 | ₩122,272 | ₩121,269 | ₩121,523 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,178 | ₩122,419 | ₩121,523 | ₩121,723 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,817 | ₩122,058 | ₩120,975 | ₩121,322 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,141 | ₩123,208 | ₩121,773 | ₩122,044 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,117 | ₩124,244 | ₩123,543 | ₩123,543 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,023 | ₩125,008 | ₩123,796 | ₩124,384 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,679 | ₩124,966 | ₩123,796 | ₩124,598 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,622 | ₩124,518 | ₩123,422 | ₩124,117 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,743 | ₩124,177 | ₩123,021 | ₩123,208 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,812 | ₩124,812 | ₩123,997 | ₩123,997 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,414 | ₩125,802 | ₩124,732 | ₩125,147 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,708 | ₩125,708 | ₩124,772 | ₩125,347 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,668 | ₩126,858 | ₩125,641 | ₩126,337 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,909 | ₩125,909 | ₩125,100 | ₩125,601 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,561 | ₩126,551 | ₩125,534 | ₩125,775 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,043 | ₩126,297 | ₩125,617 | ₩125,708 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,534 | ₩126,350 | ₩125,534 | ₩125,668 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,791 | ₩127,687 | ₩126,016 | ₩126,216 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,273 | ₩127,369 | ₩126,323 | ₩126,323 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,701 | ₩127,754 | ₩126,952 | ₩127,045 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,607 | ₩128,129 | ₩127,540 | ₩128,129 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,794 | ₩128,102 | ₩127,393 | ₩127,781 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,179 | ₩127,447 | ₩126,564 | ₩127,219 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,872 | ₩127,754 | ₩126,517 | ₩127,086 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,286 | ₩127,413 | ₩126,564 | ₩126,805 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,992 | ₩128,075 | ₩126,444 | ₩127,869 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,594 | ₩128,102 | ₩126,965 | ₩127,025 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,062 | ₩128,062 | ₩126,711 | ₩127,126 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,043 | ₩127,761 | ₩125,561 | ₩127,594 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,615 | ₩126,872 | ₩125,588 | ₩126,511 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,294 | ₩125,548 | ₩124,558 | ₩125,334 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,112 | ₩127,152 | ₩124,451 | ₩125,441 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,420 | ₩127,433 | ₩126,497 | ₩126,698 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,898 | ₩128,329 | ₩126,898 | ₩127,781 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,444 | ₩126,992 | ₩125,962 | ₩126,083 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,705 | ₩126,270 | ₩124,705 | ₩125,936 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,037 | ₩124,378 | ₩123,636 | ₩124,331 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,144 | ₩124,839 | ₩124,130 | ₩124,598 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,184 | ₩124,291 | ₩123,448 | ₩124,064 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,655 | ₩125,655 | ₩124,050 | ₩124,318 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,802 | ₩127,179 | ₩124,799 | ₩125,267 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,154 | ₩126,123 | ₩123,154 | ₩126,056 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,927 | ₩123,930 | ₩122,730 | ₩123,074 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,809 | ₩123,823 | ₩122,700 | ₩122,873 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,887 | ₩123,890 | ₩122,887 | ₩123,221 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,365 | ₩122,960 | ₩122,245 | ₩122,673 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,536 | ₩122,566 | ₩121,269 | ₩122,004 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,021 | ₩123,021 | ₩121,068 | ₩121,255 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,609 | ₩124,164 | ₩123,301 | ₩123,301 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,368 | ₩123,462 | ₩122,619 | ₩123,261 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,793 | ₩123,542 | ₩122,619 | ₩123,448 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,111 | ₩123,529 | ₩122,111 | ₩122,512 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,994 | ₩122,994 | ₩122,111 | ₩122,446 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,382 | ₩123,382 | ₩122,031 | ₩122,954 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,673 | ₩123,743 | ₩122,673 | ₩123,743 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,138 | ₩123,636 | ₩122,024 | ₩122,686 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,560 | ₩122,018 | ₩120,560 | ₩121,723 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,106 | ₩121,510 | ₩120,106 | ₩121,149 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,226 | ₩121,149 | ₩120,068 | ₩120,547 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,279 | ₩120,761 | ₩119,945 | ₩120,360 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,215 | ₩121,677 | ₩119,210 | ₩119,731 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,108 | ₩122,018 | ₩121,108 | ₩121,510 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,884 | ₩122,232 | ₩120,901 | ₩120,921 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,918 | ₩121,322 | ₩119,918 | ₩121,095 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,450 | ₩120,025 | ₩118,862 | ₩119,651 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,889 | ₩120,386 | ₩118,742 | ₩118,768 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,113 | ₩119,678 | ₩118,046 | ₩119,049 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,033 | ₩118,233 | ₩117,364 | ₩117,364 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,843 | ₩118,207 | ₩116,843 | ₩117,712 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,471 | ₩117,966 | ₩116,736 | ₩117,070 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,549 | ₩117,190 | ₩116,381 | ₩116,402 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,934 | ₩117,395 | ₩115,934 | ₩117,083 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,843 | ₩116,910 | ₩115,907 | ₩116,061 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,247 | ₩118,481 | ₩117,719 | ₩117,752 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,915 | ₩119,049 | ₩118,113 | ₩118,541 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,718 | ₩120,239 | ₩118,969 | ₩119,049 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,330 | ₩119,640 | ₩118,969 | ₩119,584 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,795 | ₩119,036 | ₩118,113 | ₩118,862 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,431 | ₩118,474 | ₩116,535 | ₩118,260 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,097 | ₩118,046 | ₩116,248 | ₩118,046 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,311 | ₩117,311 | ₩116,214 | ₩116,642 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,789 | ₩118,233 | ₩116,789 | ₩117,677 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,913 | ₩117,926 | ₩116,295 | ₩116,428 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,193 | ₩118,889 | ₩117,926 | ₩118,046 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,795 | ₩118,795 | ₩117,404 | ₩117,806 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,223 | ₩119,250 | ₩118,006 | ₩118,822 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,025 | ₩120,480 | ₩118,956 | ₩119,022 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,279 | ₩120,410 | ₩119,490 | ₩119,878 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,189 | ₩121,189 | ₩119,691 | ₩119,811 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,680 | ₩121,249 | ₩120,373 | ₩120,640 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,956 | ₩120,226 | ₩118,875 | ₩119,637 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,905 | ₩120,426 | ₩118,447 | ₩118,849 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,443 | ₩121,774 | ₩120,346 | ₩120,346 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,838 | ₩121,657 | ₩119,838 | ₩121,403 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,015 | ₩121,042 | ₩119,678 | ₩119,938 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,483 | ₩121,483 | ₩120,574 | ₩121,015 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,640 | ₩121,443 | ₩120,640 | ₩120,868 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,055 | ₩121,229 | ₩120,286 | ₩120,442 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,317 | ₩120,973 | ₩119,317 | ₩120,814 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,068 | ₩121,068 | ₩118,782 | ₩119,236 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,857 | ₩122,044 | ₩120,373 | ₩120,533 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,095 | ₩122,221 | ₩120,981 | ₩121,643 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,480 | ₩122,426 | ₩120,480 | ₩121,429 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,691 | ₩120,239 | ₩119,531 | ₩119,958 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,493 | ₩120,493 | ₩119,428 | ₩119,531 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,279 | ₩120,935 | ₩119,557 | ₩120,560 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,811 | ₩120,306 | ₩119,022 | ₩120,279 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,854 | ₩120,854 | ₩120,005 | ₩120,079 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,544 | ₩121,161 | ₩119,544 | ₩120,707 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,223 | ₩120,112 | ₩119,223 | ₩119,985 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,468 | ₩117,685 | ₩116,468 | ₩117,231 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,402 | ₩116,776 | ₩115,907 | ₩116,615 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,118 | ₩116,763 | ₩115,078 | ₩116,615 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,720 | ₩116,662 | ₩115,720 | ₩116,067 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,158 | ₩116,361 | ₩114,162 | ₩115,546 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,489 | ₩114,931 | ₩113,734 | ₩113,981 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,369 | ₩114,891 | ₩113,623 | ₩113,634 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,142 | ₩115,760 | ₩114,142 | ₩114,877 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,372 | ₩115,613 | ₩114,115 | ₩114,971 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,540 | ₩115,947 | ₩113,393 | ₩115,171 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,436 | ₩115,694 | ₩113,934 | ₩114,155 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,687 | ₩113,781 | ₩111,981 | ₩112,310 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,941 | ₩114,797 | ₩113,239 | ₩114,088 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,375 | ₩116,375 | ₩114,850 | ₩114,917 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,364 | ₩117,739 | ₩116,789 | ₩116,856 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,578 | ₩117,779 | ₩116,535 | ₩116,602 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,682 | ₩117,295 | ₩116,325 | ₩116,589 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,107 | ₩117,190 | ₩115,840 | ₩116,268 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,097 | ₩117,498 | ₩116,602 | ₩117,097 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,247 | ₩119,464 | ₩117,638 | ₩117,712 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,538 | ₩118,677 | ₩115,920 | ₩118,514 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,969 | ₩119,584 | ₩117,545 | ₩118,581 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,189 | ₩121,443 | ₩120,039 | ₩120,467 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,539 | ₩122,539 | ₩121,189 | ₩122,138 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,443 | ₩122,446 | ₩119,851 | ₩122,071 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,911 | ₩123,930 | ₩121,630 | ₩123,542 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,298 | ₩122,793 | ₩121,924 | ₩122,745 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,395 | ₩123,662 | ₩122,365 | ₩123,382 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,876 | ₩123,876 | ₩122,232 | ₩123,341 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,860 | ₩123,863 | ₩122,860 | ₩123,649 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,863 | ₩124,491 | ₩122,492 | ₩122,860 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,967 | ₩124,331 | ₩122,867 | ₩124,331 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,248 | ₩123,916 | ₩122,633 | ₩123,248 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,104 | ₩124,491 | ₩123,558 | ₩123,649 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,104 | ₩124,598 | ₩123,301 | ₩123,970 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,676 | ₩124,316 | ₩122,980 | ₩123,957 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,732 | ₩125,345 | ₩122,887 | ₩123,489 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,398 | ₩125,026 | ₩123,823 | ₩124,197 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,609 | ₩124,545 | ₩123,609 | ₩124,184 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,104 | ₩124,812 | ₩123,542 | ₩123,589 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,050 | ₩125,014 | ₩124,050 | ₩124,291 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,937 | ₩123,582 | ₩121,937 | ₩122,753 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,734 | ₩122,833 | ₩120,680 | ₩122,466 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,434 | ₩120,333 | ₩118,434 | ₩119,785 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,632 | ₩118,891 | ₩117,632 | ₩118,528 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,378 | ₩117,913 | ₩116,789 | ₩117,819 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,712 | ₩118,354 | ₩117,003 | ₩118,167 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,652 | ₩117,886 | ₩117,003 | ₩117,311 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,126 | ₩118,247 | ₩117,358 | ₩117,859 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,287 | ₩118,778 | ₩117,939 | ₩118,314 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,755 | ₩119,009 | ₩117,419 | ₩117,886 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,210 | ₩119,893 | ₩119,056 | ₩119,129 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,899 | ₩119,881 | ₩117,899 | ₩119,557 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,872 | ₩118,474 | ₩117,558 | ₩117,658 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,795 | ₩118,982 | ₩118,501 | ₩118,969 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,033 | ₩119,240 | ₩118,033 | ₩119,036 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,402 | ₩118,274 | ₩116,402 | ₩117,979 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,549 | ₩117,271 | ₩116,134 | ₩116,508 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,254 | ₩117,017 | ₩116,054 | ₩116,575 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,789 | ₩117,177 | ₩116,502 | ₩116,589 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,928 | ₩116,629 | ₩113,928 | ₩116,335 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,292 | ₩115,292 | ₩114,008 | ₩114,463 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,834 | ₩115,345 | ₩113,834 | ₩115,185 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,313 | ₩114,892 | ₩113,313 | ₩114,182 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,938 | ₩113,660 | ₩111,822 | ₩113,326 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,580 | ₩113,866 | ₩112,617 | ₩112,617 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,262 | ₩114,262 | ₩113,687 | ₩113,821 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,302 | ₩114,436 | ₩113,913 | ₩114,115 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,489 | ₩114,583 | ₩114,008 | ₩114,356 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,503 | ₩114,690 | ₩114,369 | ₩114,576 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,265 | ₩115,593 | ₩115,111 | ₩115,198 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,730 | ₩115,786 | ₩114,730 | ₩115,519 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,145 | ₩115,359 | ₩114,647 | ₩114,647 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,800 | ₩115,853 | ₩115,131 | ₩115,318 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,556 | ₩115,626 | ₩114,556 | ₩115,385 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,663 | ₩115,198 | ₩114,001 | ₩114,449 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,345 | ₩115,345 | ₩114,092 | ₩114,877 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,091 | ₩115,198 | ₩114,275 | ₩114,610 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,353 | ₩114,877 | ₩113,353 | ₩114,677 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,534 | ₩113,567 | ₩111,534 | ₩113,420 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,534 | ₩112,501 | ₩111,494 | ₩111,521 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,216 | ₩112,216 | ₩111,534 | ₩111,588 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,230 | ₩112,831 | ₩112,109 | ₩112,230 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,417 | ₩112,845 | ₩112,176 | ₩112,310 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,230 | ₩113,018 | ₩112,230 | ₩112,430 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,620 | ₩113,620 | ₩112,069 | ₩112,069 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,617 | ₩113,774 | ₩112,617 | ₩113,018 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,246 | ₩113,580 | ₩113,059 | ₩113,379 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,363 | ₩113,484 | ₩112,363 | ₩112,952 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,187 | ₩112,818 | ₩111,187 | ₩112,644 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,946 | ₩111,232 | ₩110,224 | ₩110,785 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,927 | ₩111,467 | ₩108,927 | ₩110,852 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,542 | ₩110,250 | ₩108,405 | ₩108,592 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,913 | ₩109,181 | ₩108,369 | ₩108,833 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,205 | ₩109,421 | ₩108,205 | ₩108,967 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,217 | ₩110,511 | ₩108,465 | ₩108,539 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,237 | ₩110,789 | ₩109,916 | ₩110,411 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,280 | ₩111,855 | ₩110,886 | ₩110,973 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,441 | ₩112,189 | ₩111,441 | ₩111,695 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,986 | ₩111,644 | ₩110,946 | ₩111,441 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,852 | ₩111,253 | ₩110,160 | ₩110,785 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,047 | ₩110,732 | ₩109,047 | ₩110,732 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,809 | ₩110,327 | ₩109,421 | ₩109,488 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,475 | ₩110,674 | ₩109,475 | ₩109,956 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,472 | ₩109,809 | ₩108,472 | ₩109,702 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,338 | ₩109,207 | ₩107,670 | ₩109,141 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,101 | ₩109,341 | ₩108,485 | ₩109,060 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,301 | ₩110,598 | ₩109,301 | ₩109,328 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,745 | ₩111,053 | ₩109,289 | ₩109,662 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,323 | ₩112,323 | ₩111,253 | ₩111,253 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,550 | ₩112,768 | ₩112,299 | ₩112,510 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,591 | ₩112,604 | ₩112,243 | ₩112,403 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,390 | ₩112,657 | ₩111,307 | ₩111,962 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,497 | ₩112,898 | ₩112,016 | ₩112,096 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,336 | ₩113,112 | ₩112,189 | ₩112,577 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,136 | ₩112,644 | ₩111,962 | ₩112,510 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,039 | ₩111,608 | ₩110,862 | ₩111,507 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,992 | ₩112,992 | ₩110,785 | ₩111,120 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,861 | ₩114,100 | ₩112,361 | ₩112,871 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,293 | ₩113,714 | ₩111,293 | ₩113,333 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,574 | ₩111,935 | ₩111,014 | ₩111,574 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,724 | ₩113,111 | ₩110,692 | ₩110,692 | -1.80% | 4.6만 |
|---|