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 | ₩116,883 | ₩116,883 | ₩116,283 | ₩116,429 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,375 | ₩116,843 | ₩115,042 | ₩116,669 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,456 | ₩116,656 | ₩115,422 | ₩115,615 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,470 | ₩117,710 | ₩116,883 | ₩117,136 | -0.28% | 18.7만 |
| 2026.10.05 | ₩116,923 | ₩117,744 | ₩115,909 | ₩116,990 | +0.06% | 2.4만 |
| 2026.10.02 | ₩116,856 | ₩117,670 | ₩116,856 | ₩117,043 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,255 | ₩116,069 | ₩114,401 | ₩115,936 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,030 | ₩117,030 | ₩115,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,389 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,350 | ₩117,523 | ₩116,296 | ₩116,709 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,017 | ₩118,017 | ₩116,843 | ₩117,323 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,443 | ₩118,324 | ₩117,163 | ₩118,217 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,124 | ₩118,424 | ₩117,255 | ₩117,323 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,431 | ₩118,816 | ₩118,084 | ₩118,124 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,511 | ₩119,838 | ₩119,084 | ₩119,365 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,005 | ₩120,005 | ₩119,064 | ₩119,064 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,725 | ₩119,725 | ₩118,904 | ₩119,246 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,006 | ₩121,206 | ₩120,072 | ₩120,072 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩120,926 | ₩121,513 | ₩119,218 | ₩120,139 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,166 | ₩121,166 | ₩120,579 | ₩120,732 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,193 | ₩122,007 | ₩121,006 | ₩121,259 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩121,913 | ₩122,153 | ₩121,259 | ₩121,460 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,553 | ₩121,793 | ₩120,712 | ₩121,059 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩122,874 | ₩122,941 | ₩121,509 | ₩121,780 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩123,848 | ₩123,975 | ₩123,275 | ₩123,275 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩123,754 | ₩124,737 | ₩123,528 | ₩124,115 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,408 | ₩124,695 | ₩123,528 | ₩124,328 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,354 | ₩124,248 | ₩123,154 | ₩123,848 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,474 | ₩123,908 | ₩122,754 | ₩122,941 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,542 | ₩124,542 | ₩123,728 | ₩123,728 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,142 | ₩125,529 | ₩124,462 | ₩124,875 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,436 | ₩125,436 | ₩124,502 | ₩125,075 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,396 | ₩126,583 | ₩125,369 | ₩126,063 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,636 | ₩125,636 | ₩124,829 | ₩125,329 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,289 | ₩126,276 | ₩125,262 | ₩125,502 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩125,769 | ₩126,023 | ₩125,345 | ₩125,436 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,262 | ₩126,076 | ₩125,262 | ₩125,396 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,516 | ₩127,410 | ₩125,743 | ₩125,943 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩126,997 | ₩127,093 | ₩126,049 | ₩126,049 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,424 | ₩127,477 | ₩126,677 | ₩126,770 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,330 | ₩127,851 | ₩127,264 | ₩127,851 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,517 | ₩127,824 | ₩127,117 | ₩127,504 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩126,903 | ₩127,170 | ₩126,290 | ₩126,943 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,596 | ₩127,477 | ₩126,243 | ₩126,810 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,010 | ₩127,137 | ₩126,290 | ₩126,530 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,717 | ₩127,797 | ₩126,170 | ₩127,592 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,317 | ₩127,824 | ₩126,690 | ₩126,750 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩127,784 | ₩127,784 | ₩126,436 | ₩126,850 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩125,769 | ₩127,484 | ₩125,289 | ₩127,317 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,342 | ₩126,596 | ₩125,316 | ₩126,236 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,022 | ₩125,276 | ₩124,288 | ₩125,062 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩126,837 | ₩126,877 | ₩124,181 | ₩125,169 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,144 | ₩127,157 | ₩126,223 | ₩126,423 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,623 | ₩128,051 | ₩126,623 | ₩127,504 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,170 | ₩126,717 | ₩125,689 | ₩125,809 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,435 | ₩125,996 | ₩124,435 | ₩125,662 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩123,768 | ₩124,108 | ₩123,368 | ₩124,061 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩123,875 | ₩124,568 | ₩123,861 | ₩124,328 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩123,915 | ₩124,021 | ₩123,181 | ₩123,794 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,382 | ₩125,382 | ₩123,781 | ₩124,048 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,529 | ₩126,903 | ₩124,528 | ₩124,995 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩122,887 | ₩125,849 | ₩122,887 | ₩125,783 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,660 | ₩123,661 | ₩122,464 | ₩122,807 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,541 | ₩123,554 | ₩122,434 | ₩122,607 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,620 | ₩123,621 | ₩122,620 | ₩122,954 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,100 | ₩122,694 | ₩121,980 | ₩122,407 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,273 | ₩122,300 | ₩121,006 | ₩121,740 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩122,754 | ₩122,754 | ₩120,806 | ₩120,993 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,341 | ₩123,895 | ₩123,034 | ₩123,034 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,101 | ₩123,194 | ₩122,353 | ₩122,994 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,527 | ₩123,274 | ₩122,353 | ₩123,181 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩121,846 | ₩123,261 | ₩121,846 | ₩122,247 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,727 | ₩122,727 | ₩121,846 | ₩122,180 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,114 | ₩123,114 | ₩121,766 | ₩122,687 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,407 | ₩123,474 | ₩122,407 | ₩123,474 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩121,873 | ₩123,368 | ₩121,760 | ₩122,420 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,299 | ₩121,753 | ₩120,299 | ₩121,460 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩119,845 | ₩121,246 | ₩119,845 | ₩120,886 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩119,965 | ₩120,886 | ₩119,808 | ₩120,285 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,018 | ₩120,499 | ₩119,685 | ₩120,099 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩120,952 | ₩121,413 | ₩118,951 | ₩119,471 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩120,846 | ₩121,753 | ₩120,846 | ₩121,246 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,620 | ₩121,967 | ₩120,639 | ₩120,659 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,658 | ₩121,059 | ₩119,658 | ₩120,832 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,191 | ₩119,765 | ₩118,604 | ₩119,391 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,631 | ₩120,125 | ₩118,484 | ₩118,511 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩117,857 | ₩119,418 | ₩117,790 | ₩118,791 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩117,777 | ₩117,977 | ₩117,110 | ₩117,110 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,589 | ₩117,950 | ₩116,589 | ₩117,457 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,216 | ₩117,710 | ₩116,483 | ₩116,816 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,296 | ₩116,936 | ₩116,129 | ₩116,149 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,682 | ₩117,140 | ₩115,682 | ₩116,830 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,589 | ₩116,656 | ₩115,655 | ₩115,809 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩117,990 | ₩118,224 | ₩117,463 | ₩117,497 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,658 | ₩118,791 | ₩117,857 | ₩118,284 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,458 | ₩119,978 | ₩118,711 | ₩118,791 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,071 | ₩119,381 | ₩118,711 | ₩119,325 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,537 | ₩118,778 | ₩117,857 | ₩118,604 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,176 | ₩118,217 | ₩116,283 | ₩118,004 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩116,843 | ₩117,790 | ₩115,996 | ₩117,790 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,056 | ₩117,056 | ₩115,962 | ₩116,389 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,536 | ₩117,977 | ₩116,536 | ₩117,422 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,657 | ₩117,670 | ₩116,042 | ₩116,176 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩117,937 | ₩118,631 | ₩117,670 | ₩117,790 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,537 | ₩118,537 | ₩117,150 | ₩117,550 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩118,964 | ₩118,991 | ₩117,750 | ₩118,564 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩119,765 | ₩120,219 | ₩118,698 | ₩118,764 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,018 | ₩120,149 | ₩119,231 | ₩119,618 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩120,926 | ₩120,926 | ₩119,431 | ₩119,551 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,419 | ₩120,986 | ₩120,112 | ₩120,379 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,698 | ₩119,965 | ₩118,617 | ₩119,378 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,645 | ₩120,165 | ₩118,191 | ₩118,591 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,179 | ₩121,510 | ₩120,085 | ₩120,085 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,578 | ₩121,393 | ₩119,578 | ₩121,139 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩120,752 | ₩120,779 | ₩119,418 | ₩119,678 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,219 | ₩121,219 | ₩120,312 | ₩120,752 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,379 | ₩121,179 | ₩120,379 | ₩120,606 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩120,792 | ₩120,966 | ₩120,025 | ₩120,181 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,058 | ₩120,711 | ₩119,058 | ₩120,552 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩120,806 | ₩120,806 | ₩118,524 | ₩118,978 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,593 | ₩121,780 | ₩120,112 | ₩120,272 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩120,832 | ₩121,956 | ₩120,719 | ₩121,379 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,219 | ₩122,160 | ₩120,219 | ₩121,166 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,431 | ₩119,978 | ₩119,271 | ₩119,698 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,232 | ₩120,232 | ₩119,169 | ₩119,271 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,018 | ₩120,672 | ₩119,298 | ₩120,299 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,551 | ₩120,045 | ₩118,764 | ₩120,018 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,592 | ₩120,592 | ₩119,745 | ₩119,818 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,285 | ₩120,898 | ₩119,285 | ₩120,445 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩118,964 | ₩119,852 | ₩118,964 | ₩119,725 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,216 | ₩117,430 | ₩116,216 | ₩116,976 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,149 | ₩116,523 | ₩115,655 | ₩116,363 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩114,868 | ₩116,509 | ₩114,828 | ₩116,363 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,469 | ₩116,409 | ₩115,469 | ₩115,816 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩114,908 | ₩116,109 | ₩113,914 | ₩115,295 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,241 | ₩114,681 | ₩113,487 | ₩113,734 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,121 | ₩114,641 | ₩113,376 | ₩113,387 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩113,894 | ₩115,509 | ₩113,894 | ₩114,628 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,122 | ₩115,362 | ₩113,867 | ₩114,721 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,294 | ₩115,695 | ₩113,147 | ₩114,922 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,188 | ₩115,443 | ₩113,687 | ₩113,907 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,440 | ₩113,534 | ₩111,738 | ₩112,066 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,694 | ₩114,548 | ₩112,993 | ₩113,841 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,122 | ₩116,122 | ₩114,601 | ₩114,668 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,110 | ₩117,483 | ₩116,536 | ₩116,603 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,323 | ₩117,523 | ₩116,283 | ₩116,349 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,429 | ₩117,040 | ₩116,073 | ₩116,336 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩115,856 | ₩116,936 | ₩115,589 | ₩116,016 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩116,843 | ₩117,243 | ₩116,349 | ₩116,843 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩117,990 | ₩119,205 | ₩117,383 | ₩117,457 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,283 | ₩118,420 | ₩115,669 | ₩118,257 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,711 | ₩119,325 | ₩117,290 | ₩118,324 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩120,926 | ₩121,179 | ₩119,778 | ₩120,205 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,273 | ₩122,273 | ₩120,926 | ₩121,873 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,179 | ₩122,180 | ₩119,592 | ₩121,806 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,646 | ₩123,661 | ₩121,366 | ₩123,274 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,033 | ₩122,527 | ₩121,660 | ₩122,479 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,127 | ₩123,394 | ₩122,100 | ₩123,114 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,608 | ₩123,608 | ₩121,967 | ₩123,074 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,594 | ₩123,594 | ₩122,594 | ₩123,381 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,594 | ₩124,221 | ₩122,227 | ₩122,594 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,700 | ₩124,061 | ₩122,600 | ₩124,061 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩122,981 | ₩123,648 | ₩122,367 | ₩122,981 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩123,835 | ₩124,221 | ₩123,290 | ₩123,381 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩123,835 | ₩124,328 | ₩123,034 | ₩123,701 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,408 | ₩124,047 | ₩122,714 | ₩123,688 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,462 | ₩125,073 | ₩122,620 | ₩123,221 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,128 | ₩124,755 | ₩123,554 | ₩123,928 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,341 | ₩124,275 | ₩123,341 | ₩123,915 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩123,835 | ₩124,542 | ₩123,274 | ₩123,321 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩123,781 | ₩124,743 | ₩123,781 | ₩124,021 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,673 | ₩123,314 | ₩121,673 | ₩122,487 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,472 | ₩122,567 | ₩120,419 | ₩122,200 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,177 | ₩120,072 | ₩118,177 | ₩119,525 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,377 | ₩118,634 | ₩117,377 | ₩118,271 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,123 | ₩117,657 | ₩116,536 | ₩117,563 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,457 | ₩118,097 | ₩116,750 | ₩117,910 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,397 | ₩117,630 | ₩116,750 | ₩117,056 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩117,870 | ₩117,990 | ₩117,103 | ₩117,603 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,030 | ₩118,520 | ₩117,683 | ₩118,057 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,497 | ₩118,751 | ₩117,164 | ₩117,630 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩118,951 | ₩119,633 | ₩118,798 | ₩118,871 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,643 | ₩119,621 | ₩117,643 | ₩119,298 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,617 | ₩118,217 | ₩117,303 | ₩117,403 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,537 | ₩118,724 | ₩118,244 | ₩118,711 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩117,777 | ₩118,982 | ₩117,777 | ₩118,778 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,149 | ₩118,017 | ₩116,149 | ₩117,724 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,296 | ₩117,016 | ₩115,882 | ₩116,256 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,002 | ₩116,763 | ₩115,802 | ₩116,323 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,536 | ₩116,923 | ₩116,249 | ₩116,336 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,681 | ₩116,376 | ₩113,681 | ₩116,082 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,042 | ₩115,042 | ₩113,761 | ₩114,214 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,587 | ₩115,095 | ₩113,587 | ₩114,935 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,067 | ₩114,643 | ₩113,067 | ₩113,934 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,693 | ₩113,414 | ₩111,579 | ₩113,080 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,334 | ₩113,619 | ₩112,373 | ₩112,373 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,014 | ₩114,014 | ₩113,440 | ₩113,574 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,054 | ₩114,188 | ₩113,666 | ₩113,867 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,241 | ₩114,334 | ₩113,761 | ₩114,108 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,254 | ₩114,441 | ₩114,121 | ₩114,328 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,015 | ₩115,342 | ₩114,861 | ₩114,948 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,481 | ₩115,535 | ₩114,481 | ₩115,268 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩114,895 | ₩115,108 | ₩114,398 | ₩114,398 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,549 | ₩115,602 | ₩114,882 | ₩115,068 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,308 | ₩115,375 | ₩114,308 | ₩115,135 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,415 | ₩114,948 | ₩113,754 | ₩114,201 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,095 | ₩115,095 | ₩113,845 | ₩114,628 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩114,841 | ₩114,948 | ₩114,028 | ₩114,361 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,107 | ₩114,628 | ₩113,107 | ₩114,428 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,292 | ₩113,320 | ₩111,292 | ₩113,174 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,292 | ₩112,257 | ₩111,252 | ₩111,279 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩111,973 | ₩111,973 | ₩111,292 | ₩111,346 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩111,986 | ₩112,587 | ₩111,866 | ₩111,986 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,173 | ₩112,600 | ₩111,933 | ₩112,066 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩111,986 | ₩112,773 | ₩111,986 | ₩112,186 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,374 | ₩113,374 | ₩111,826 | ₩111,826 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,373 | ₩113,527 | ₩112,373 | ₩112,773 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,000 | ₩113,334 | ₩112,813 | ₩113,134 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,120 | ₩113,238 | ₩112,120 | ₩112,707 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩110,945 | ₩112,573 | ₩110,945 | ₩112,400 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,705 | ₩110,991 | ₩109,985 | ₩110,545 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,690 | ₩111,226 | ₩108,690 | ₩110,612 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,304 | ₩110,011 | ₩108,170 | ₩108,357 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,677 | ₩108,944 | ₩108,134 | ₩108,597 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩107,970 | ₩109,184 | ₩107,970 | ₩108,730 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩109,978 | ₩110,272 | ₩108,230 | ₩108,304 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩109,998 | ₩110,549 | ₩109,678 | ₩110,171 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,039 | ₩111,613 | ₩110,645 | ₩110,732 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,199 | ₩111,946 | ₩111,199 | ₩111,452 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,745 | ₩111,402 | ₩110,705 | ₩111,199 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,612 | ₩111,012 | ₩109,921 | ₩110,545 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩108,811 | ₩110,492 | ₩108,811 | ₩110,492 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,571 | ₩110,087 | ₩109,184 | ₩109,251 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,238 | ₩110,434 | ₩109,238 | ₩109,718 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,237 | ₩109,571 | ₩108,237 | ₩109,464 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,103 | ₩108,971 | ₩107,436 | ₩108,904 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩108,864 | ₩109,104 | ₩108,250 | ₩108,824 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,064 | ₩110,358 | ₩109,064 | ₩109,091 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,505 | ₩110,812 | ₩109,052 | ₩109,424 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,080 | ₩112,080 | ₩111,012 | ₩111,012 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,306 | ₩112,524 | ₩112,056 | ₩112,266 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,346 | ₩112,360 | ₩111,999 | ₩112,160 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,146 | ₩112,413 | ₩111,065 | ₩111,719 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,253 | ₩112,653 | ₩111,773 | ₩111,853 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,093 | ₩112,867 | ₩111,946 | ₩112,333 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩111,893 | ₩112,400 | ₩111,719 | ₩112,266 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩110,799 | ₩111,366 | ₩110,621 | ₩111,266 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,747 | ₩112,747 | ₩110,545 | ₩110,879 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,614 | ₩113,853 | ₩112,117 | ₩112,627 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,052 | ₩113,467 | ₩111,052 | ₩113,087 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,332 | ₩111,693 | ₩110,773 | ₩111,332 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,480 | ₩112,865 | ₩110,452 | ₩110,452 | -1.80% | 4.6만 |
|---|