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 | ₩117,278 | ₩117,278 | ₩116,676 | ₩116,823 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,765 | ₩117,238 | ₩115,430 | ₩117,064 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,850 | ₩117,050 | ₩115,812 | ₩116,006 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,867 | ₩118,108 | ₩117,278 | ₩117,532 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,318 | ₩118,142 | ₩116,301 | ₩117,385 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,251 | ₩118,068 | ₩117,251 | ₩117,439 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,645 | ₩116,461 | ₩114,788 | ₩116,327 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,425 | ₩117,425 | ₩115,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,779 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,747 | ₩117,921 | ₩116,689 | ₩117,104 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,416 | ₩118,416 | ₩117,238 | ₩117,720 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,840 | ₩118,724 | ₩117,559 | ₩118,617 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,523 | ₩118,824 | ₩117,652 | ₩117,720 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,831 | ₩119,218 | ₩118,483 | ₩118,523 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,915 | ₩120,243 | ₩119,487 | ₩119,768 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,411 | ₩120,411 | ₩119,467 | ₩119,467 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,130 | ₩120,130 | ₩119,306 | ₩119,649 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,415 | ₩121,616 | ₩120,478 | ₩120,478 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,335 | ₩121,924 | ₩119,621 | ₩120,545 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,576 | ₩121,576 | ₩120,986 | ₩121,140 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,602 | ₩122,419 | ₩121,415 | ₩121,669 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,325 | ₩122,566 | ₩121,669 | ₩121,870 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,964 | ₩122,205 | ₩121,120 | ₩121,468 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,289 | ₩123,356 | ₩121,920 | ₩122,191 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,266 | ₩124,394 | ₩123,692 | ₩123,692 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,173 | ₩125,158 | ₩123,945 | ₩124,534 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,829 | ₩125,117 | ₩123,945 | ₩124,748 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,771 | ₩124,668 | ₩123,570 | ₩124,266 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,892 | ₩124,327 | ₩123,169 | ₩123,356 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,963 | ₩124,963 | ₩124,146 | ₩124,146 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,565 | ₩125,953 | ₩124,882 | ₩125,297 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,860 | ₩125,860 | ₩124,922 | ₩125,498 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,819 | ₩127,011 | ₩125,793 | ₩126,489 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩126,060 | ₩126,060 | ₩125,250 | ₩125,753 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,712 | ₩126,703 | ₩125,686 | ₩125,927 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,194 | ₩126,449 | ₩125,769 | ₩125,860 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,686 | ₩126,502 | ₩125,686 | ₩125,819 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,944 | ₩127,841 | ₩126,168 | ₩126,368 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,426 | ₩127,522 | ₩126,475 | ₩126,475 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,854 | ₩127,908 | ₩127,105 | ₩127,198 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,761 | ₩128,283 | ₩127,694 | ₩128,283 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,948 | ₩128,256 | ₩127,547 | ₩127,935 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,332 | ₩127,600 | ₩126,716 | ₩127,372 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩127,024 | ₩127,908 | ₩126,670 | ₩127,239 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,439 | ₩127,567 | ₩126,716 | ₩126,957 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,145 | ₩128,229 | ₩126,596 | ₩128,023 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,747 | ₩128,256 | ₩127,118 | ₩127,178 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,216 | ₩128,216 | ₩126,864 | ₩127,279 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,194 | ₩127,915 | ₩125,712 | ₩127,747 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,766 | ₩127,024 | ₩125,739 | ₩126,663 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,445 | ₩125,699 | ₩124,708 | ₩125,485 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,265 | ₩127,306 | ₩124,601 | ₩125,592 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,573 | ₩127,587 | ₩126,650 | ₩126,850 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩127,051 | ₩128,484 | ₩127,051 | ₩127,935 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,596 | ₩127,145 | ₩126,114 | ₩126,235 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,856 | ₩126,422 | ₩124,856 | ₩126,087 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,186 | ₩124,528 | ₩123,785 | ₩124,481 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,293 | ₩124,989 | ₩124,280 | ₩124,748 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,333 | ₩124,441 | ₩123,597 | ₩124,213 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,806 | ₩125,806 | ₩124,200 | ₩124,467 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,953 | ₩127,332 | ₩124,949 | ₩125,418 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,303 | ₩126,275 | ₩123,303 | ₩126,208 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩123,075 | ₩124,079 | ₩122,878 | ₩123,222 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,959 | ₩123,972 | ₩122,847 | ₩123,021 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩123,035 | ₩124,039 | ₩123,035 | ₩123,370 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,513 | ₩123,108 | ₩122,392 | ₩122,821 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,683 | ₩122,713 | ₩121,415 | ₩122,151 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,169 | ₩123,169 | ₩121,214 | ₩121,401 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,758 | ₩124,313 | ₩123,450 | ₩123,450 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,517 | ₩123,610 | ₩122,767 | ₩123,410 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,941 | ₩123,691 | ₩122,767 | ₩123,597 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,258 | ₩123,677 | ₩122,258 | ₩122,660 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,142 | ₩123,142 | ₩122,258 | ₩122,593 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,530 | ₩123,530 | ₩122,178 | ₩123,102 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,821 | ₩123,892 | ₩122,821 | ₩123,892 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,285 | ₩123,785 | ₩122,171 | ₩122,834 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,705 | ₩122,165 | ₩120,705 | ₩121,870 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,250 | ₩121,656 | ₩120,250 | ₩121,294 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,371 | ₩121,294 | ₩120,213 | ₩120,692 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,424 | ₩120,906 | ₩120,089 | ₩120,504 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,361 | ₩121,823 | ₩119,353 | ₩119,875 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,254 | ₩122,165 | ₩121,254 | ₩121,656 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩122,031 | ₩122,379 | ₩121,047 | ₩121,067 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩120,063 | ₩121,468 | ₩120,063 | ₩121,241 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,594 | ₩120,170 | ₩119,005 | ₩119,795 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩119,032 | ₩120,531 | ₩118,885 | ₩118,911 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,255 | ₩119,822 | ₩118,188 | ₩119,192 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,175 | ₩118,376 | ₩117,506 | ₩117,506 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,983 | ₩118,349 | ₩116,983 | ₩117,854 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,613 | ₩118,108 | ₩116,876 | ₩117,211 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,689 | ₩117,332 | ₩116,522 | ₩116,542 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩116,073 | ₩117,536 | ₩116,073 | ₩117,224 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,983 | ₩117,050 | ₩116,046 | ₩116,200 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,389 | ₩118,623 | ₩117,860 | ₩117,894 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩119,059 | ₩119,192 | ₩118,255 | ₩118,684 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,862 | ₩120,384 | ₩119,112 | ₩119,192 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,474 | ₩119,784 | ₩119,112 | ₩119,728 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,938 | ₩119,179 | ₩118,255 | ₩119,005 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,573 | ₩118,617 | ₩116,676 | ₩118,403 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,238 | ₩118,188 | ₩116,388 | ₩118,188 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,452 | ₩117,452 | ₩116,354 | ₩116,783 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,930 | ₩118,376 | ₩116,930 | ₩117,819 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩118,055 | ₩118,068 | ₩116,435 | ₩116,568 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,336 | ₩119,032 | ₩118,068 | ₩118,188 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,938 | ₩118,938 | ₩117,546 | ₩117,947 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,367 | ₩119,393 | ₩118,148 | ₩118,965 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,170 | ₩120,625 | ₩119,099 | ₩119,166 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,424 | ₩120,555 | ₩119,634 | ₩120,023 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,335 | ₩121,335 | ₩119,835 | ₩119,956 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,826 | ₩121,395 | ₩120,518 | ₩120,786 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,099 | ₩120,371 | ₩119,018 | ₩119,782 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩120,049 | ₩120,571 | ₩118,590 | ₩118,992 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,589 | ₩121,921 | ₩120,491 | ₩120,491 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,982 | ₩121,803 | ₩119,982 | ₩121,549 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,160 | ₩121,187 | ₩119,822 | ₩120,083 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,629 | ₩121,629 | ₩120,719 | ₩121,160 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,786 | ₩121,589 | ₩120,786 | ₩121,013 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,201 | ₩121,375 | ₩120,431 | ₩120,587 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,460 | ₩121,119 | ₩119,460 | ₩120,960 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,214 | ₩121,214 | ₩118,925 | ₩119,380 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩122,004 | ₩122,191 | ₩120,518 | ₩120,679 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,241 | ₩122,368 | ₩121,127 | ₩121,790 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,625 | ₩122,573 | ₩120,625 | ₩121,576 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,835 | ₩120,384 | ₩119,674 | ₩120,103 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,638 | ₩120,638 | ₩119,571 | ₩119,674 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,424 | ₩121,080 | ₩119,701 | ₩120,705 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,956 | ₩120,451 | ₩119,166 | ₩120,424 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩121,000 | ₩121,000 | ₩120,150 | ₩120,223 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,688 | ₩121,306 | ₩119,688 | ₩120,853 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,367 | ₩120,257 | ₩119,367 | ₩120,130 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,609 | ₩117,827 | ₩116,609 | ₩117,372 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,542 | ₩116,917 | ₩116,046 | ₩116,756 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,256 | ₩116,903 | ₩115,216 | ₩116,756 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,859 | ₩116,803 | ₩115,859 | ₩116,207 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,297 | ₩116,502 | ₩114,299 | ₩115,685 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,627 | ₩115,069 | ₩113,871 | ₩114,118 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,507 | ₩115,029 | ₩113,760 | ₩113,770 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,279 | ₩115,899 | ₩114,279 | ₩115,015 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,511 | ₩115,752 | ₩114,252 | ₩115,109 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,677 | ₩116,086 | ₩113,529 | ₩115,310 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,574 | ₩115,833 | ₩114,072 | ₩114,293 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,824 | ₩113,918 | ₩112,116 | ₩112,445 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩114,078 | ₩114,935 | ₩113,375 | ₩114,226 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,515 | ₩116,515 | ₩114,989 | ₩115,056 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,506 | ₩117,880 | ₩116,930 | ₩116,997 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,720 | ₩117,921 | ₩116,676 | ₩116,742 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,823 | ₩117,436 | ₩116,465 | ₩116,729 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,247 | ₩117,332 | ₩115,979 | ₩116,408 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,238 | ₩117,639 | ₩116,742 | ₩117,238 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,389 | ₩119,607 | ₩117,780 | ₩117,854 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,680 | ₩118,820 | ₩116,060 | ₩118,657 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,112 | ₩119,728 | ₩117,686 | ₩118,724 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,335 | ₩121,589 | ₩120,183 | ₩120,612 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,687 | ₩122,687 | ₩121,335 | ₩122,285 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,589 | ₩122,593 | ₩119,996 | ₩122,218 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩122,057 | ₩124,079 | ₩121,776 | ₩123,691 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,446 | ₩122,941 | ₩122,071 | ₩122,893 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,544 | ₩123,811 | ₩122,513 | ₩123,530 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩124,026 | ₩124,026 | ₩122,379 | ₩123,490 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩123,008 | ₩124,012 | ₩123,008 | ₩123,798 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩124,012 | ₩124,641 | ₩122,640 | ₩123,008 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,115 | ₩124,481 | ₩123,015 | ₩124,481 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,396 | ₩124,066 | ₩122,780 | ₩123,396 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,253 | ₩124,641 | ₩123,707 | ₩123,798 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,253 | ₩124,748 | ₩123,450 | ₩124,119 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,825 | ₩124,466 | ₩123,129 | ₩124,106 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,882 | ₩125,495 | ₩123,035 | ₩123,637 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,548 | ₩125,177 | ₩123,972 | ₩124,347 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,758 | ₩124,695 | ₩123,758 | ₩124,333 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,253 | ₩124,963 | ₩123,691 | ₩123,738 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,200 | ₩125,165 | ₩124,200 | ₩124,441 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩122,084 | ₩123,731 | ₩122,084 | ₩122,901 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,879 | ₩122,981 | ₩120,826 | ₩122,613 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,577 | ₩120,478 | ₩118,577 | ₩119,929 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,773 | ₩119,034 | ₩117,773 | ₩118,670 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,519 | ₩118,055 | ₩116,930 | ₩117,961 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,854 | ₩118,496 | ₩117,144 | ₩118,309 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,793 | ₩118,028 | ₩117,144 | ₩117,452 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,269 | ₩118,389 | ₩117,499 | ₩118,001 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,429 | ₩118,921 | ₩118,081 | ₩118,456 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,898 | ₩119,152 | ₩117,560 | ₩118,028 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,353 | ₩120,037 | ₩119,199 | ₩119,273 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩118,041 | ₩120,025 | ₩118,041 | ₩119,701 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩118,014 | ₩118,617 | ₩117,700 | ₩117,800 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,938 | ₩119,126 | ₩118,644 | ₩119,112 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,175 | ₩119,384 | ₩118,175 | ₩119,179 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,542 | ₩118,416 | ₩116,542 | ₩118,121 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,689 | ₩117,412 | ₩116,274 | ₩116,649 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,394 | ₩117,158 | ₩116,194 | ₩116,716 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,930 | ₩117,318 | ₩116,642 | ₩116,729 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩114,065 | ₩116,769 | ₩114,065 | ₩116,475 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,430 | ₩115,430 | ₩114,145 | ₩114,600 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,971 | ₩115,484 | ₩113,971 | ₩115,323 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,449 | ₩115,030 | ₩113,449 | ₩114,319 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩113,074 | ₩113,797 | ₩111,956 | ₩113,462 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,717 | ₩114,003 | ₩112,753 | ₩112,753 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,400 | ₩114,400 | ₩113,824 | ₩113,958 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,440 | ₩114,574 | ₩114,050 | ₩114,252 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,627 | ₩114,721 | ₩114,145 | ₩114,493 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,641 | ₩114,828 | ₩114,507 | ₩114,714 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,404 | ₩115,732 | ₩115,250 | ₩115,337 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,868 | ₩115,926 | ₩114,868 | ₩115,658 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,283 | ₩115,497 | ₩114,785 | ₩114,785 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,939 | ₩115,993 | ₩115,270 | ₩115,457 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,694 | ₩115,765 | ₩114,694 | ₩115,524 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,801 | ₩115,337 | ₩114,139 | ₩114,587 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,484 | ₩115,484 | ₩114,230 | ₩115,015 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,230 | ₩115,337 | ₩114,413 | ₩114,748 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,489 | ₩115,015 | ₩113,489 | ₩114,815 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,668 | ₩113,703 | ₩111,668 | ₩113,556 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,668 | ₩112,636 | ₩111,628 | ₩111,655 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,351 | ₩112,351 | ₩111,668 | ₩111,722 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,365 | ₩112,967 | ₩112,244 | ₩112,365 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,552 | ₩112,980 | ₩112,311 | ₩112,445 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,365 | ₩113,155 | ₩112,365 | ₩112,565 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,757 | ₩113,757 | ₩112,204 | ₩112,204 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,753 | ₩113,911 | ₩112,753 | ₩113,155 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,382 | ₩113,717 | ₩113,195 | ₩113,516 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,499 | ₩113,620 | ₩112,499 | ₩113,088 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,320 | ₩112,954 | ₩111,320 | ₩112,780 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩111,079 | ₩111,366 | ₩110,356 | ₩110,919 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩109,058 | ₩111,602 | ₩109,058 | ₩110,986 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,674 | ₩110,383 | ₩108,536 | ₩108,723 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩109,044 | ₩109,312 | ₩108,500 | ₩108,964 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,335 | ₩109,553 | ₩108,335 | ₩109,098 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,350 | ₩110,644 | ₩108,596 | ₩108,670 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,370 | ₩110,923 | ₩110,049 | ₩110,544 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,414 | ₩111,990 | ₩111,019 | ₩111,106 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,575 | ₩112,324 | ₩111,575 | ₩111,829 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,120 | ₩111,778 | ₩111,079 | ₩111,575 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,986 | ₩111,387 | ₩110,292 | ₩110,919 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,178 | ₩110,865 | ₩109,178 | ₩110,865 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,941 | ₩110,460 | ₩109,553 | ₩109,620 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,607 | ₩110,808 | ₩109,607 | ₩110,089 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,603 | ₩109,941 | ₩108,603 | ₩109,834 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,469 | ₩109,339 | ₩107,799 | ₩109,272 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,232 | ₩109,473 | ₩108,616 | ₩109,192 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,433 | ₩110,731 | ₩109,433 | ₩109,459 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,879 | ₩111,187 | ₩109,421 | ₩109,794 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,458 | ₩112,458 | ₩111,387 | ₩111,387 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,686 | ₩112,904 | ₩112,434 | ₩112,646 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,726 | ₩112,740 | ₩112,378 | ₩112,539 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,525 | ₩112,793 | ₩111,441 | ₩112,097 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,632 | ₩113,034 | ₩112,150 | ₩112,231 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,472 | ₩113,248 | ₩112,324 | ₩112,713 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,271 | ₩112,780 | ₩112,097 | ₩112,646 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,173 | ₩111,742 | ₩110,995 | ₩111,642 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,128 | ₩113,128 | ₩110,919 | ₩111,253 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,998 | ₩114,238 | ₩112,496 | ₩113,007 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,427 | ₩113,851 | ₩111,427 | ₩113,469 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,709 | ₩112,070 | ₩111,148 | ₩111,709 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,860 | ₩113,247 | ₩110,825 | ₩110,825 | -1.80% | 4.6만 |
|---|