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 | ₩116,865 | ₩116,865 | ₩116,265 | ₩116,412 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,358 | ₩116,825 | ₩115,024 | ₩116,652 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,439 | ₩116,639 | ₩115,405 | ₩115,598 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,452 | ₩117,693 | ₩116,865 | ₩117,119 | -0.28% | 18.7만 |
| 2026.10.05 | ₩116,905 | ₩117,726 | ₩115,892 | ₩116,972 | +0.06% | 2.4만 |
| 2026.10.02 | ₩116,839 | ₩117,653 | ₩116,839 | ₩117,025 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,238 | ₩116,052 | ₩114,384 | ₩115,918 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,012 | ₩117,012 | ₩115,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,371 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,332 | ₩117,506 | ₩116,278 | ₩116,692 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩117,999 | ₩117,999 | ₩116,825 | ₩117,306 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,426 | ₩118,306 | ₩117,146 | ₩118,199 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,106 | ₩118,406 | ₩117,238 | ₩117,306 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,413 | ₩118,798 | ₩118,066 | ₩118,106 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,494 | ₩119,820 | ₩119,067 | ₩119,347 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩119,987 | ₩119,987 | ₩119,047 | ₩119,047 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,707 | ₩119,707 | ₩118,887 | ₩119,228 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩120,988 | ₩121,188 | ₩120,054 | ₩120,054 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩120,908 | ₩121,495 | ₩119,200 | ₩120,121 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,148 | ₩121,148 | ₩120,561 | ₩120,714 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,174 | ₩121,988 | ₩120,988 | ₩121,241 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩121,895 | ₩122,135 | ₩121,241 | ₩121,441 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,535 | ₩121,775 | ₩120,694 | ₩121,041 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩122,855 | ₩122,922 | ₩121,491 | ₩121,761 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩123,829 | ₩123,956 | ₩123,257 | ₩123,257 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩123,736 | ₩124,718 | ₩123,509 | ₩124,096 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,390 | ₩124,676 | ₩123,509 | ₩124,310 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,336 | ₩124,230 | ₩123,136 | ₩123,829 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,456 | ₩123,889 | ₩122,735 | ₩122,922 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,523 | ₩124,523 | ₩123,709 | ₩123,709 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,123 | ₩125,510 | ₩124,443 | ₩124,857 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,417 | ₩125,417 | ₩124,483 | ₩125,057 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,377 | ₩126,564 | ₩125,350 | ₩126,044 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,617 | ₩125,617 | ₩124,810 | ₩125,310 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,270 | ₩126,257 | ₩125,243 | ₩125,484 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩125,750 | ₩126,004 | ₩125,326 | ₩125,417 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,243 | ₩126,057 | ₩125,243 | ₩125,377 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,497 | ₩127,391 | ₩125,724 | ₩125,924 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩126,978 | ₩127,074 | ₩126,031 | ₩126,031 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,405 | ₩127,458 | ₩126,658 | ₩126,751 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,311 | ₩127,832 | ₩127,245 | ₩127,832 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,498 | ₩127,805 | ₩127,098 | ₩127,485 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩126,884 | ₩127,151 | ₩126,271 | ₩126,924 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,578 | ₩127,458 | ₩126,224 | ₩126,791 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩126,991 | ₩127,118 | ₩126,271 | ₩126,511 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,698 | ₩127,778 | ₩126,151 | ₩127,573 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,298 | ₩127,805 | ₩126,671 | ₩126,731 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩127,765 | ₩127,765 | ₩126,417 | ₩126,831 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩125,750 | ₩127,465 | ₩125,270 | ₩127,298 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,323 | ₩126,578 | ₩125,297 | ₩126,217 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,003 | ₩125,257 | ₩124,270 | ₩125,043 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩126,818 | ₩126,858 | ₩124,163 | ₩125,150 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,124 | ₩127,138 | ₩126,204 | ₩126,404 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,604 | ₩128,032 | ₩126,604 | ₩127,485 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,151 | ₩126,698 | ₩125,670 | ₩125,790 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,416 | ₩125,977 | ₩124,416 | ₩125,644 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩123,749 | ₩124,089 | ₩123,349 | ₩124,043 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩123,856 | ₩124,550 | ₩123,843 | ₩124,310 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩123,896 | ₩124,003 | ₩123,162 | ₩123,776 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,363 | ₩125,363 | ₩123,763 | ₩124,029 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,510 | ₩126,884 | ₩124,510 | ₩124,977 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩122,869 | ₩125,830 | ₩122,869 | ₩125,764 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,642 | ₩123,643 | ₩122,446 | ₩122,789 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,522 | ₩123,536 | ₩122,415 | ₩122,589 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,602 | ₩123,603 | ₩122,602 | ₩122,935 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,082 | ₩122,675 | ₩121,962 | ₩122,388 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,255 | ₩122,282 | ₩120,988 | ₩121,721 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩122,735 | ₩122,735 | ₩120,788 | ₩120,974 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,322 | ₩123,876 | ₩123,016 | ₩123,016 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,082 | ₩123,176 | ₩122,335 | ₩122,975 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,509 | ₩123,256 | ₩122,335 | ₩123,162 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩121,828 | ₩123,242 | ₩121,828 | ₩122,228 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,709 | ₩122,709 | ₩121,828 | ₩122,162 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,096 | ₩123,096 | ₩121,748 | ₩122,669 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,388 | ₩123,456 | ₩122,388 | ₩123,456 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩121,855 | ₩123,349 | ₩121,741 | ₩122,402 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,281 | ₩121,735 | ₩120,281 | ₩121,441 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩119,827 | ₩121,228 | ₩119,827 | ₩120,868 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩119,947 | ₩120,868 | ₩119,790 | ₩120,267 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,000 | ₩120,481 | ₩119,667 | ₩120,081 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩120,934 | ₩121,395 | ₩118,933 | ₩119,454 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩120,828 | ₩121,735 | ₩120,828 | ₩121,228 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,601 | ₩121,948 | ₩120,621 | ₩120,641 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,640 | ₩121,041 | ₩119,640 | ₩120,814 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,173 | ₩119,747 | ₩118,586 | ₩119,373 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,613 | ₩120,107 | ₩118,466 | ₩118,493 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩117,839 | ₩119,400 | ₩117,773 | ₩118,773 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩117,759 | ₩117,959 | ₩117,092 | ₩117,092 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,572 | ₩117,933 | ₩116,572 | ₩117,439 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,199 | ₩117,693 | ₩116,465 | ₩116,799 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,278 | ₩116,919 | ₩116,112 | ₩116,132 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,665 | ₩117,123 | ₩115,665 | ₩116,812 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,572 | ₩116,639 | ₩115,638 | ₩115,791 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩117,973 | ₩118,206 | ₩117,446 | ₩117,479 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,640 | ₩118,773 | ₩117,839 | ₩118,266 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,440 | ₩119,960 | ₩118,693 | ₩118,773 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,053 | ₩119,363 | ₩118,693 | ₩119,307 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,520 | ₩118,760 | ₩117,839 | ₩118,586 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,159 | ₩118,199 | ₩116,265 | ₩117,986 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩116,825 | ₩117,773 | ₩115,978 | ₩117,773 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,039 | ₩117,039 | ₩115,945 | ₩116,372 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,519 | ₩117,959 | ₩116,519 | ₩117,404 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,639 | ₩117,653 | ₩116,025 | ₩116,158 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩117,919 | ₩118,613 | ₩117,653 | ₩117,773 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,520 | ₩118,520 | ₩117,132 | ₩117,532 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩118,947 | ₩118,973 | ₩117,733 | ₩118,546 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩119,747 | ₩120,201 | ₩118,680 | ₩118,746 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,000 | ₩120,131 | ₩119,213 | ₩119,600 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩120,908 | ₩120,908 | ₩119,414 | ₩119,534 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,401 | ₩120,968 | ₩120,094 | ₩120,361 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,680 | ₩119,947 | ₩118,600 | ₩119,360 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,627 | ₩120,147 | ₩118,173 | ₩118,573 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,161 | ₩121,492 | ₩120,067 | ₩120,067 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,560 | ₩121,375 | ₩119,560 | ₩121,121 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩120,734 | ₩120,761 | ₩119,400 | ₩119,660 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,201 | ₩121,201 | ₩120,294 | ₩120,734 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,361 | ₩121,161 | ₩120,361 | ₩120,587 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩120,774 | ₩120,948 | ₩120,007 | ₩120,163 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,040 | ₩120,693 | ₩119,040 | ₩120,534 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩120,788 | ₩120,788 | ₩118,506 | ₩118,960 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,575 | ₩121,761 | ₩120,094 | ₩120,254 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩120,814 | ₩121,938 | ₩120,701 | ₩121,361 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,201 | ₩122,142 | ₩120,201 | ₩121,148 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,414 | ₩119,960 | ₩119,253 | ₩119,680 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,214 | ₩120,214 | ₩119,151 | ₩119,253 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,000 | ₩120,654 | ₩119,280 | ₩120,281 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,534 | ₩120,027 | ₩118,746 | ₩120,000 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,574 | ₩120,574 | ₩119,727 | ₩119,800 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,267 | ₩120,880 | ₩119,267 | ₩120,427 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩118,947 | ₩119,834 | ₩118,947 | ₩119,707 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,198 | ₩117,412 | ₩116,198 | ₩116,959 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,132 | ₩116,505 | ₩115,638 | ₩116,345 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩114,851 | ₩116,492 | ₩114,811 | ₩116,345 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,451 | ₩116,392 | ₩115,451 | ₩115,798 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩114,891 | ₩116,092 | ₩113,897 | ₩115,278 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,224 | ₩114,664 | ₩113,470 | ₩113,717 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,104 | ₩114,624 | ₩113,359 | ₩113,370 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩113,877 | ₩115,491 | ₩113,877 | ₩114,611 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,104 | ₩115,345 | ₩113,850 | ₩114,704 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,277 | ₩115,678 | ₩113,130 | ₩114,904 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,171 | ₩115,426 | ₩113,670 | ₩113,890 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,423 | ₩113,517 | ₩111,721 | ₩112,049 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,677 | ₩114,531 | ₩112,977 | ₩113,824 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,105 | ₩116,105 | ₩114,584 | ₩114,651 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,092 | ₩117,466 | ₩116,519 | ₩116,585 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,306 | ₩117,506 | ₩116,265 | ₩116,332 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,412 | ₩117,023 | ₩116,056 | ₩116,318 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩115,838 | ₩116,919 | ₩115,571 | ₩115,998 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩116,825 | ₩117,226 | ₩116,332 | ₩116,825 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩117,973 | ₩119,187 | ₩117,366 | ₩117,439 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,266 | ₩118,402 | ₩115,651 | ₩118,240 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,693 | ₩119,307 | ₩117,272 | ₩118,306 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩120,908 | ₩121,161 | ₩119,760 | ₩120,187 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,255 | ₩122,255 | ₩120,908 | ₩121,855 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,161 | ₩122,162 | ₩119,574 | ₩121,788 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,628 | ₩123,643 | ₩121,348 | ₩123,256 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,015 | ₩122,509 | ₩121,641 | ₩122,461 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,109 | ₩123,376 | ₩122,082 | ₩123,096 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,589 | ₩123,589 | ₩121,948 | ₩123,056 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,575 | ₩123,576 | ₩122,575 | ₩123,362 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,576 | ₩124,203 | ₩122,208 | ₩122,575 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,682 | ₩124,043 | ₩122,582 | ₩124,043 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩122,962 | ₩123,629 | ₩122,348 | ₩122,962 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩123,816 | ₩124,203 | ₩123,272 | ₩123,362 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩123,816 | ₩124,310 | ₩123,016 | ₩123,683 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,389 | ₩124,028 | ₩122,695 | ₩123,669 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,443 | ₩125,054 | ₩122,602 | ₩123,202 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,109 | ₩124,736 | ₩123,536 | ₩123,909 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,322 | ₩124,256 | ₩123,322 | ₩123,896 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩123,816 | ₩124,523 | ₩123,256 | ₩123,302 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩123,763 | ₩124,724 | ₩123,763 | ₩124,003 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,655 | ₩123,296 | ₩121,655 | ₩122,469 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,454 | ₩122,549 | ₩120,401 | ₩122,182 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,159 | ₩120,054 | ₩118,159 | ₩119,507 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,359 | ₩118,616 | ₩117,359 | ₩118,253 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,106 | ₩117,639 | ₩116,519 | ₩117,546 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,439 | ₩118,079 | ₩116,732 | ₩117,893 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,379 | ₩117,612 | ₩116,732 | ₩117,039 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩117,853 | ₩117,973 | ₩117,086 | ₩117,586 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,013 | ₩118,502 | ₩117,666 | ₩118,039 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,480 | ₩118,733 | ₩117,147 | ₩117,612 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩118,933 | ₩119,615 | ₩118,780 | ₩118,853 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,626 | ₩119,603 | ₩117,626 | ₩119,280 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,599 | ₩118,199 | ₩117,286 | ₩117,386 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,520 | ₩118,706 | ₩118,226 | ₩118,693 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩117,759 | ₩118,964 | ₩117,759 | ₩118,760 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,132 | ₩117,999 | ₩116,132 | ₩117,706 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,278 | ₩116,999 | ₩115,865 | ₩116,238 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩115,985 | ₩116,745 | ₩115,785 | ₩116,305 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,519 | ₩116,905 | ₩116,232 | ₩116,318 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,664 | ₩116,358 | ₩113,664 | ₩116,065 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,024 | ₩115,024 | ₩113,744 | ₩114,197 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,570 | ₩115,078 | ₩113,570 | ₩114,918 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,050 | ₩114,625 | ₩113,050 | ₩113,917 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,676 | ₩113,397 | ₩111,562 | ₩113,063 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,317 | ₩113,602 | ₩112,356 | ₩112,356 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩113,997 | ₩113,997 | ₩113,423 | ₩113,557 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,037 | ₩114,171 | ₩113,649 | ₩113,850 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,224 | ₩114,317 | ₩113,744 | ₩114,091 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,237 | ₩114,424 | ₩114,104 | ₩114,311 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩114,998 | ₩115,325 | ₩114,844 | ₩114,931 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,464 | ₩115,518 | ₩114,464 | ₩115,251 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩114,878 | ₩115,091 | ₩114,381 | ₩114,381 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,531 | ₩115,585 | ₩114,864 | ₩115,051 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,291 | ₩115,358 | ₩114,291 | ₩115,118 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,397 | ₩114,931 | ₩113,737 | ₩114,184 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,078 | ₩115,078 | ₩113,828 | ₩114,611 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩114,824 | ₩114,931 | ₩114,010 | ₩114,344 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,090 | ₩114,611 | ₩113,090 | ₩114,411 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,276 | ₩113,303 | ₩111,276 | ₩113,157 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,276 | ₩112,240 | ₩111,236 | ₩111,262 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩111,956 | ₩111,956 | ₩111,276 | ₩111,329 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩111,969 | ₩112,570 | ₩111,849 | ₩111,969 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,156 | ₩112,583 | ₩111,916 | ₩112,049 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩111,969 | ₩112,756 | ₩111,969 | ₩112,169 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,357 | ₩113,357 | ₩111,809 | ₩111,809 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,356 | ₩113,510 | ₩112,356 | ₩112,756 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩112,983 | ₩113,317 | ₩112,796 | ₩113,117 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,103 | ₩113,221 | ₩112,103 | ₩112,690 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩110,929 | ₩112,556 | ₩110,929 | ₩112,383 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,689 | ₩110,974 | ₩109,968 | ₩110,529 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,674 | ₩111,209 | ₩108,674 | ₩110,595 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,288 | ₩109,995 | ₩108,154 | ₩108,341 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,661 | ₩108,928 | ₩108,118 | ₩108,581 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩107,954 | ₩109,168 | ₩107,954 | ₩108,714 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩109,962 | ₩110,255 | ₩108,214 | ₩108,287 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩109,982 | ₩110,533 | ₩109,661 | ₩110,155 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,022 | ₩111,596 | ₩110,629 | ₩110,715 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,182 | ₩111,929 | ₩111,182 | ₩111,436 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,729 | ₩111,385 | ₩110,689 | ₩111,182 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,595 | ₩110,995 | ₩109,904 | ₩110,529 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩108,794 | ₩110,475 | ₩108,794 | ₩110,475 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,555 | ₩110,071 | ₩109,168 | ₩109,234 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,221 | ₩110,418 | ₩109,221 | ₩109,701 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,221 | ₩109,555 | ₩108,221 | ₩109,448 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,087 | ₩108,954 | ₩107,420 | ₩108,888 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩108,848 | ₩109,088 | ₩108,234 | ₩108,808 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,048 | ₩110,342 | ₩109,048 | ₩109,074 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,489 | ₩110,795 | ₩109,036 | ₩109,408 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,063 | ₩112,063 | ₩110,995 | ₩110,995 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,290 | ₩112,507 | ₩112,039 | ₩112,249 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,330 | ₩112,343 | ₩111,983 | ₩112,143 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,129 | ₩112,396 | ₩111,049 | ₩111,703 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,236 | ₩112,636 | ₩111,756 | ₩111,836 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,076 | ₩112,850 | ₩111,929 | ₩112,316 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩111,876 | ₩112,383 | ₩111,703 | ₩112,249 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩110,782 | ₩111,349 | ₩110,605 | ₩111,249 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,730 | ₩112,730 | ₩110,529 | ₩110,862 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,597 | ₩113,836 | ₩112,100 | ₩112,610 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,035 | ₩113,450 | ₩111,035 | ₩113,070 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,316 | ₩111,676 | ₩110,757 | ₩111,316 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,463 | ₩112,848 | ₩110,435 | ₩110,435 | -1.80% | 4.6만 |
|---|