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 | ₩117,023 | ₩117,023 | ₩116,422 | ₩116,569 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,514 | ₩116,983 | ₩115,180 | ₩116,809 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,596 | ₩116,796 | ₩115,560 | ₩115,754 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,611 | ₩117,851 | ₩117,023 | ₩117,277 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,063 | ₩117,885 | ₩116,048 | ₩117,130 | +0.06% | 2.4만 |
| 2026.10.02 | ₩116,996 | ₩117,811 | ₩116,996 | ₩117,183 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,393 | ₩116,208 | ₩114,538 | ₩116,075 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,170 | ₩117,170 | ₩115,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,527 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,491 | ₩117,664 | ₩116,435 | ₩116,849 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,159 | ₩118,159 | ₩116,983 | ₩117,464 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,584 | ₩118,466 | ₩117,304 | ₩118,359 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,265 | ₩118,566 | ₩117,396 | ₩117,464 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,573 | ₩118,959 | ₩118,225 | ₩118,265 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,655 | ₩119,982 | ₩119,227 | ₩119,508 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,149 | ₩120,149 | ₩119,207 | ₩119,207 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,869 | ₩119,869 | ₩119,047 | ₩119,389 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,151 | ₩121,351 | ₩120,216 | ₩120,216 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,071 | ₩121,659 | ₩119,361 | ₩120,283 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,311 | ₩121,311 | ₩120,723 | ₩120,877 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,338 | ₩122,153 | ₩121,151 | ₩121,405 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,059 | ₩122,300 | ₩121,405 | ₩121,605 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,699 | ₩121,939 | ₩120,857 | ₩121,204 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,021 | ₩123,088 | ₩121,655 | ₩121,926 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩123,996 | ₩124,123 | ₩123,423 | ₩123,423 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩123,903 | ₩124,886 | ₩123,676 | ₩124,264 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,557 | ₩124,845 | ₩123,676 | ₩124,477 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,502 | ₩124,397 | ₩123,302 | ₩123,996 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,622 | ₩124,056 | ₩122,901 | ₩123,088 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,691 | ₩124,691 | ₩123,876 | ₩123,876 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,292 | ₩125,680 | ₩124,611 | ₩125,025 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,586 | ₩125,586 | ₩124,651 | ₩125,225 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,546 | ₩126,735 | ₩125,519 | ₩126,214 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,786 | ₩125,786 | ₩124,978 | ₩125,479 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,439 | ₩126,428 | ₩125,412 | ₩125,653 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩125,920 | ₩126,174 | ₩125,495 | ₩125,586 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,412 | ₩126,227 | ₩125,412 | ₩125,546 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,668 | ₩127,563 | ₩125,893 | ₩126,094 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,149 | ₩127,245 | ₩126,201 | ₩126,201 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,577 | ₩127,630 | ₩126,828 | ₩126,922 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,483 | ₩128,004 | ₩127,416 | ₩128,004 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,670 | ₩127,977 | ₩127,269 | ₩127,657 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,056 | ₩127,323 | ₩126,441 | ₩127,096 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,748 | ₩127,630 | ₩126,394 | ₩126,962 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,162 | ₩127,289 | ₩126,441 | ₩126,682 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,869 | ₩127,951 | ₩126,321 | ₩127,745 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,470 | ₩127,977 | ₩126,842 | ₩126,902 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩127,937 | ₩127,937 | ₩126,588 | ₩127,002 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩125,920 | ₩127,637 | ₩125,439 | ₩127,470 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,493 | ₩126,748 | ₩125,466 | ₩126,388 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,172 | ₩125,426 | ₩124,437 | ₩125,212 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩126,989 | ₩127,029 | ₩124,330 | ₩125,319 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,296 | ₩127,309 | ₩126,374 | ₩126,575 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,775 | ₩128,204 | ₩126,775 | ₩127,657 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,321 | ₩126,869 | ₩125,840 | ₩125,960 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,584 | ₩126,147 | ₩124,584 | ₩125,813 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩123,916 | ₩124,257 | ₩123,515 | ₩124,210 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,023 | ₩124,718 | ₩124,010 | ₩124,477 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,063 | ₩124,170 | ₩123,328 | ₩123,943 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,533 | ₩125,533 | ₩123,930 | ₩124,197 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,680 | ₩127,056 | ₩124,678 | ₩125,145 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,035 | ₩126,000 | ₩123,035 | ₩125,933 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,807 | ₩123,809 | ₩122,611 | ₩122,954 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,689 | ₩123,702 | ₩122,580 | ₩122,754 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,767 | ₩123,769 | ₩122,767 | ₩123,101 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,246 | ₩122,841 | ₩122,126 | ₩122,554 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,418 | ₩122,447 | ₩121,151 | ₩121,886 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩122,901 | ₩122,901 | ₩120,951 | ₩121,138 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,489 | ₩124,043 | ₩123,181 | ₩123,181 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,248 | ₩123,342 | ₩122,500 | ₩123,141 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,674 | ₩123,422 | ₩122,500 | ₩123,328 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩121,993 | ₩123,409 | ₩121,993 | ₩122,393 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,874 | ₩122,874 | ₩121,993 | ₩122,327 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,262 | ₩123,262 | ₩121,912 | ₩122,834 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,554 | ₩123,622 | ₩122,554 | ₩123,622 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,019 | ₩123,515 | ₩121,906 | ₩122,567 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,443 | ₩121,899 | ₩120,443 | ₩121,605 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩119,989 | ₩121,391 | ₩119,989 | ₩121,031 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,109 | ₩121,031 | ₩119,951 | ₩120,430 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,162 | ₩120,643 | ₩119,828 | ₩120,243 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,098 | ₩121,558 | ₩119,094 | ₩119,615 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩120,991 | ₩121,899 | ₩120,991 | ₩121,391 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,765 | ₩122,113 | ₩120,784 | ₩120,804 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,802 | ₩121,204 | ₩119,802 | ₩120,977 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,334 | ₩119,909 | ₩118,746 | ₩119,535 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,773 | ₩120,269 | ₩118,626 | ₩118,653 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩117,998 | ₩119,561 | ₩117,931 | ₩118,933 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩117,918 | ₩118,119 | ₩117,250 | ₩117,250 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,729 | ₩118,092 | ₩116,729 | ₩117,598 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,357 | ₩117,851 | ₩116,622 | ₩116,956 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,435 | ₩117,077 | ₩116,268 | ₩116,288 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,821 | ₩117,281 | ₩115,821 | ₩116,970 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,729 | ₩116,796 | ₩115,794 | ₩115,948 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,132 | ₩118,366 | ₩117,604 | ₩117,638 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,800 | ₩118,933 | ₩117,998 | ₩118,426 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,601 | ₩120,122 | ₩118,853 | ₩118,933 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,214 | ₩119,524 | ₩118,853 | ₩119,468 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,680 | ₩118,920 | ₩117,998 | ₩118,746 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,317 | ₩118,359 | ₩116,422 | ₩118,145 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩116,983 | ₩117,931 | ₩116,135 | ₩117,931 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,197 | ₩117,197 | ₩116,101 | ₩116,529 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,676 | ₩118,119 | ₩116,676 | ₩117,563 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,798 | ₩117,811 | ₩116,181 | ₩116,315 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,078 | ₩118,773 | ₩117,811 | ₩117,931 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,680 | ₩118,680 | ₩117,290 | ₩117,691 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,107 | ₩119,134 | ₩117,891 | ₩118,706 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩119,909 | ₩120,363 | ₩118,840 | ₩118,907 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,162 | ₩120,293 | ₩119,374 | ₩119,762 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,071 | ₩121,071 | ₩119,575 | ₩119,695 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,563 | ₩121,131 | ₩120,256 | ₩120,523 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,840 | ₩120,109 | ₩118,760 | ₩119,521 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,788 | ₩120,309 | ₩118,332 | ₩118,733 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,325 | ₩121,656 | ₩120,229 | ₩120,229 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,722 | ₩121,538 | ₩119,722 | ₩121,285 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩120,897 | ₩120,924 | ₩119,561 | ₩119,822 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,365 | ₩121,365 | ₩120,456 | ₩120,897 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,523 | ₩121,325 | ₩120,523 | ₩120,750 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩120,937 | ₩121,111 | ₩120,169 | ₩120,325 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,201 | ₩120,856 | ₩119,201 | ₩120,697 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩120,951 | ₩120,951 | ₩118,666 | ₩119,120 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,739 | ₩121,926 | ₩120,256 | ₩120,416 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩120,977 | ₩122,102 | ₩120,864 | ₩121,525 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,363 | ₩122,306 | ₩120,363 | ₩121,311 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,575 | ₩120,122 | ₩119,414 | ₩119,842 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,376 | ₩120,376 | ₩119,311 | ₩119,414 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,162 | ₩120,817 | ₩119,441 | ₩120,443 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,695 | ₩120,189 | ₩118,907 | ₩120,162 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,737 | ₩120,737 | ₩119,889 | ₩119,962 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,428 | ₩121,043 | ₩119,428 | ₩120,590 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,107 | ₩119,995 | ₩119,107 | ₩119,869 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,355 | ₩117,571 | ₩116,355 | ₩117,117 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,288 | ₩116,662 | ₩115,794 | ₩116,502 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,006 | ₩116,649 | ₩114,966 | ₩116,502 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,607 | ₩116,549 | ₩115,607 | ₩115,954 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,046 | ₩116,248 | ₩114,051 | ₩115,433 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,378 | ₩114,819 | ₩113,623 | ₩113,870 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,258 | ₩114,779 | ₩113,512 | ₩113,523 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,031 | ₩115,647 | ₩114,031 | ₩114,765 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,260 | ₩115,500 | ₩114,004 | ₩114,859 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,430 | ₩115,834 | ₩113,283 | ₩115,059 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,325 | ₩115,582 | ₩113,824 | ₩114,044 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,577 | ₩113,670 | ₩111,872 | ₩112,201 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,830 | ₩114,685 | ₩113,129 | ₩113,977 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,262 | ₩116,262 | ₩114,739 | ₩114,806 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,250 | ₩117,624 | ₩116,676 | ₩116,743 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,464 | ₩117,664 | ₩116,422 | ₩116,489 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,569 | ₩117,181 | ₩116,212 | ₩116,475 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩115,994 | ₩117,077 | ₩115,727 | ₩116,155 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩116,983 | ₩117,384 | ₩116,489 | ₩116,983 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,132 | ₩119,348 | ₩117,524 | ₩117,598 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,424 | ₩118,562 | ₩115,807 | ₩118,399 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,853 | ₩119,468 | ₩117,431 | ₩118,466 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,071 | ₩121,325 | ₩119,922 | ₩120,349 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,420 | ₩122,420 | ₩121,071 | ₩122,019 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,325 | ₩122,327 | ₩119,735 | ₩121,952 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,792 | ₩123,809 | ₩121,512 | ₩123,422 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,180 | ₩122,674 | ₩121,806 | ₩122,626 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,275 | ₩123,542 | ₩122,246 | ₩123,262 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,756 | ₩123,756 | ₩122,113 | ₩123,222 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,741 | ₩123,743 | ₩122,741 | ₩123,529 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,743 | ₩124,370 | ₩122,373 | ₩122,741 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,848 | ₩124,210 | ₩122,747 | ₩124,210 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,128 | ₩123,796 | ₩122,514 | ₩123,128 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩123,983 | ₩124,370 | ₩123,438 | ₩123,529 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩123,983 | ₩124,477 | ₩123,181 | ₩123,849 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,556 | ₩124,195 | ₩122,861 | ₩123,836 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,611 | ₩125,223 | ₩122,767 | ₩123,369 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,277 | ₩124,905 | ₩123,702 | ₩124,077 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,489 | ₩124,424 | ₩123,489 | ₩124,063 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩123,983 | ₩124,691 | ₩123,422 | ₩123,469 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩123,930 | ₩124,893 | ₩123,930 | ₩124,170 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,819 | ₩123,462 | ₩121,819 | ₩122,634 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,617 | ₩122,714 | ₩120,563 | ₩122,347 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,319 | ₩120,216 | ₩118,319 | ₩119,668 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,517 | ₩118,776 | ₩117,517 | ₩118,412 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,264 | ₩117,798 | ₩116,676 | ₩117,704 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,598 | ₩118,239 | ₩116,890 | ₩118,052 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,537 | ₩117,771 | ₩116,890 | ₩117,197 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,012 | ₩118,132 | ₩117,244 | ₩117,744 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,172 | ₩118,662 | ₩117,825 | ₩118,199 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,639 | ₩118,893 | ₩117,305 | ₩117,771 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,094 | ₩119,776 | ₩118,940 | ₩119,014 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,785 | ₩119,764 | ₩117,785 | ₩119,441 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,758 | ₩118,359 | ₩117,444 | ₩117,544 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,680 | ₩118,867 | ₩118,386 | ₩118,853 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩117,918 | ₩119,124 | ₩117,918 | ₩118,920 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,288 | ₩118,159 | ₩116,288 | ₩117,865 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,435 | ₩117,157 | ₩116,021 | ₩116,395 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,141 | ₩116,903 | ₩115,941 | ₩116,462 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,676 | ₩117,063 | ₩116,389 | ₩116,475 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,817 | ₩116,515 | ₩113,817 | ₩116,222 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,180 | ₩115,180 | ₩113,897 | ₩114,351 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,723 | ₩115,233 | ₩113,723 | ₩115,073 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,202 | ₩114,780 | ₩113,202 | ₩114,071 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,828 | ₩113,550 | ₩111,713 | ₩113,216 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,470 | ₩113,756 | ₩112,508 | ₩112,508 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,151 | ₩114,151 | ₩113,577 | ₩113,710 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,191 | ₩114,325 | ₩113,802 | ₩114,004 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,378 | ₩114,472 | ₩113,897 | ₩114,244 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,391 | ₩114,578 | ₩114,258 | ₩114,465 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,153 | ₩115,480 | ₩114,999 | ₩115,086 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,619 | ₩115,674 | ₩114,619 | ₩115,407 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,033 | ₩115,246 | ₩114,536 | ₩114,536 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,687 | ₩115,741 | ₩115,019 | ₩115,206 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,445 | ₩115,514 | ₩114,445 | ₩115,273 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,552 | ₩115,086 | ₩113,890 | ₩114,338 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,233 | ₩115,233 | ₩113,981 | ₩114,765 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩114,979 | ₩115,086 | ₩114,164 | ₩114,498 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,243 | ₩114,765 | ₩113,243 | ₩114,565 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,426 | ₩113,456 | ₩111,426 | ₩113,309 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,426 | ₩112,392 | ₩111,386 | ₩111,412 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,107 | ₩112,107 | ₩111,426 | ₩111,479 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,120 | ₩112,722 | ₩112,000 | ₩112,120 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,307 | ₩112,735 | ₩112,067 | ₩112,201 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,120 | ₩112,909 | ₩112,120 | ₩112,321 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,510 | ₩113,510 | ₩111,960 | ₩111,960 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,508 | ₩113,663 | ₩112,508 | ₩112,909 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,136 | ₩113,470 | ₩112,949 | ₩113,269 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,254 | ₩113,373 | ₩112,254 | ₩112,842 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,078 | ₩112,708 | ₩111,078 | ₩112,535 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,838 | ₩111,124 | ₩110,117 | ₩110,678 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,821 | ₩111,359 | ₩108,821 | ₩110,744 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,435 | ₩110,143 | ₩108,300 | ₩108,487 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,807 | ₩109,075 | ₩108,264 | ₩108,727 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,099 | ₩109,315 | ₩108,099 | ₩108,861 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,110 | ₩110,404 | ₩108,360 | ₩108,433 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,130 | ₩110,682 | ₩109,809 | ₩110,304 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,172 | ₩111,746 | ₩110,778 | ₩110,865 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,332 | ₩112,080 | ₩111,332 | ₩111,586 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,878 | ₩111,535 | ₩110,838 | ₩111,332 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,744 | ₩111,145 | ₩110,052 | ₩110,678 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩108,941 | ₩110,624 | ₩108,941 | ₩110,624 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,702 | ₩110,219 | ₩109,315 | ₩109,382 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,368 | ₩110,567 | ₩109,368 | ₩109,849 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,367 | ₩109,702 | ₩108,367 | ₩109,596 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,233 | ₩109,101 | ₩107,565 | ₩109,035 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩108,994 | ₩109,235 | ₩108,380 | ₩108,954 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,195 | ₩110,491 | ₩109,195 | ₩109,222 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,638 | ₩110,945 | ₩109,183 | ₩109,556 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,214 | ₩112,214 | ₩111,145 | ₩111,145 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,441 | ₩112,659 | ₩112,190 | ₩112,401 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,481 | ₩112,494 | ₩112,134 | ₩112,294 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,281 | ₩112,548 | ₩111,199 | ₩111,853 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,388 | ₩112,788 | ₩111,907 | ₩111,987 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,227 | ₩113,002 | ₩112,080 | ₩112,468 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,027 | ₩112,535 | ₩111,853 | ₩112,401 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩110,931 | ₩111,499 | ₩110,754 | ₩111,399 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,882 | ₩112,882 | ₩110,678 | ₩111,012 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,750 | ₩113,989 | ₩112,251 | ₩112,762 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,185 | ₩113,603 | ₩111,185 | ₩113,223 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,466 | ₩111,827 | ₩110,906 | ₩111,466 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,615 | ₩113,001 | ₩110,584 | ₩110,584 | -1.80% | 4.6만 |
|---|