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 | ₩117,508 | ₩117,508 | ₩116,905 | ₩117,052 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,993 | ₩117,468 | ₩115,657 | ₩117,294 | +1.12% | 6.5만 |
| 2026.10.07 | ₩117,079 | ₩117,280 | ₩116,040 | ₩116,234 | -0.72% | 3.1만 |
| 2026.10.06 | ₩118,099 | ₩118,340 | ₩117,508 | ₩117,763 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,549 | ₩118,374 | ₩116,529 | ₩117,616 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,482 | ₩118,300 | ₩117,482 | ₩117,669 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,872 | ₩116,690 | ₩115,013 | ₩116,556 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,656 | ₩117,656 | ₩116,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,006 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,978 | ₩118,152 | ₩116,918 | ₩117,334 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,649 | ₩118,649 | ₩117,468 | ₩117,951 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩118,072 | ₩118,957 | ₩117,790 | ₩118,850 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,756 | ₩119,058 | ₩117,883 | ₩117,951 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩119,064 | ₩119,452 | ₩118,716 | ₩118,756 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩120,151 | ₩120,480 | ₩119,722 | ₩120,003 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,647 | ₩120,647 | ₩119,702 | ₩119,702 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,366 | ₩120,366 | ₩119,541 | ₩119,884 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,653 | ₩121,855 | ₩120,714 | ₩120,714 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,573 | ₩122,163 | ₩119,856 | ₩120,781 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,814 | ₩121,814 | ₩121,224 | ₩121,378 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,841 | ₩122,659 | ₩121,653 | ₩121,908 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,566 | ₩122,807 | ₩121,908 | ₩122,109 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩122,203 | ₩122,445 | ₩121,358 | ₩121,707 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,531 | ₩123,598 | ₩122,159 | ₩122,431 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,511 | ₩124,638 | ₩123,935 | ₩123,935 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,417 | ₩125,404 | ₩124,189 | ₩124,779 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩125,074 | ₩125,362 | ₩124,189 | ₩124,994 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩124,014 | ₩124,913 | ₩123,813 | ₩124,511 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩124,135 | ₩124,571 | ₩123,411 | ₩123,598 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩125,208 | ₩125,208 | ₩124,390 | ₩124,390 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,812 | ₩126,201 | ₩125,128 | ₩125,543 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩126,107 | ₩126,107 | ₩125,168 | ₩125,745 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩126,067 | ₩127,261 | ₩126,040 | ₩126,737 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩126,308 | ₩126,308 | ₩125,497 | ₩126,000 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,959 | ₩126,952 | ₩125,933 | ₩126,174 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,442 | ₩126,697 | ₩126,016 | ₩126,107 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,933 | ₩126,751 | ₩125,933 | ₩126,067 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩127,193 | ₩128,092 | ₩126,415 | ₩126,617 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,676 | ₩127,773 | ₩126,724 | ₩126,724 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩128,106 | ₩128,159 | ₩127,354 | ₩127,448 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩128,012 | ₩128,535 | ₩127,945 | ₩128,535 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩128,200 | ₩128,508 | ₩127,797 | ₩128,186 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,582 | ₩127,851 | ₩126,965 | ₩127,623 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩127,274 | ₩128,159 | ₩126,918 | ₩127,489 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,690 | ₩127,817 | ₩126,965 | ₩127,207 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,395 | ₩128,481 | ₩126,845 | ₩128,275 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,998 | ₩128,508 | ₩127,368 | ₩127,428 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,468 | ₩128,468 | ₩127,113 | ₩127,529 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,442 | ₩128,166 | ₩125,959 | ₩127,998 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩126,013 | ₩127,274 | ₩125,986 | ₩126,912 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,691 | ₩125,946 | ₩124,953 | ₩125,731 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,515 | ₩127,556 | ₩124,846 | ₩125,839 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,824 | ₩127,837 | ₩126,898 | ₩127,100 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩127,301 | ₩128,736 | ₩127,301 | ₩128,186 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,845 | ₩127,395 | ₩126,362 | ₩126,482 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩125,101 | ₩126,670 | ₩125,101 | ₩126,335 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,430 | ₩124,772 | ₩124,028 | ₩124,725 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,537 | ₩125,235 | ₩124,524 | ₩124,994 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,578 | ₩124,685 | ₩123,840 | ₩124,457 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩126,053 | ₩126,053 | ₩124,444 | ₩124,712 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩126,201 | ₩127,582 | ₩125,195 | ₩125,664 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,545 | ₩126,523 | ₩123,545 | ₩126,456 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩123,317 | ₩124,323 | ₩123,120 | ₩123,464 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩124,202 | ₩124,215 | ₩123,089 | ₩123,263 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩123,277 | ₩124,283 | ₩123,277 | ₩123,612 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,753 | ₩123,350 | ₩122,633 | ₩123,062 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,922 | ₩122,955 | ₩121,653 | ₩122,391 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,411 | ₩123,411 | ₩121,452 | ₩121,640 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩124,001 | ₩124,558 | ₩123,692 | ₩123,692 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,759 | ₩123,853 | ₩123,008 | ₩123,652 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩123,183 | ₩123,934 | ₩123,008 | ₩123,840 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,498 | ₩123,920 | ₩122,498 | ₩122,901 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,384 | ₩123,384 | ₩122,498 | ₩122,834 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,773 | ₩123,773 | ₩122,418 | ₩123,344 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩123,062 | ₩124,135 | ₩123,062 | ₩124,135 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,525 | ₩124,028 | ₩122,411 | ₩123,075 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,942 | ₩122,405 | ₩120,942 | ₩122,109 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,486 | ₩121,895 | ₩120,486 | ₩121,533 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,607 | ₩121,533 | ₩120,449 | ₩120,929 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,661 | ₩121,144 | ₩120,325 | ₩120,741 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,600 | ₩122,063 | ₩119,588 | ₩120,111 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,492 | ₩122,405 | ₩121,492 | ₩121,895 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩122,270 | ₩122,619 | ₩121,284 | ₩121,305 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩120,299 | ₩121,707 | ₩120,299 | ₩121,479 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,829 | ₩120,406 | ₩119,239 | ₩120,030 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩119,266 | ₩120,768 | ₩119,118 | ₩119,145 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,488 | ₩120,057 | ₩118,421 | ₩119,427 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,407 | ₩118,608 | ₩117,736 | ₩117,736 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩117,213 | ₩118,582 | ₩117,213 | ₩118,085 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,844 | ₩118,340 | ₩117,106 | ₩117,441 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,918 | ₩117,562 | ₩116,750 | ₩116,771 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩116,301 | ₩117,767 | ₩116,301 | ₩117,455 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩117,213 | ₩117,280 | ₩116,274 | ₩116,429 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,622 | ₩118,857 | ₩118,092 | ₩118,125 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩119,292 | ₩119,427 | ₩118,488 | ₩118,917 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩120,097 | ₩120,620 | ₩119,346 | ₩119,427 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,708 | ₩120,020 | ₩119,346 | ₩119,963 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩119,172 | ₩119,413 | ₩118,488 | ₩119,239 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,804 | ₩118,850 | ₩116,905 | ₩118,635 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,468 | ₩118,421 | ₩116,616 | ₩118,421 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,683 | ₩117,683 | ₩116,583 | ₩117,012 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩117,160 | ₩118,608 | ₩117,160 | ₩118,050 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩118,286 | ₩118,300 | ₩116,663 | ₩116,797 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,568 | ₩119,266 | ₩118,300 | ₩118,421 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩119,172 | ₩119,172 | ₩117,777 | ₩118,179 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,601 | ₩119,628 | ₩118,380 | ₩119,199 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,406 | ₩120,862 | ₩119,333 | ₩119,400 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,661 | ₩120,792 | ₩119,869 | ₩120,258 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,573 | ₩121,573 | ₩120,071 | ₩120,191 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩121,063 | ₩121,633 | ₩120,755 | ₩121,023 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,333 | ₩120,607 | ₩119,252 | ₩120,017 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩120,285 | ₩120,808 | ₩118,823 | ₩119,225 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,828 | ₩122,160 | ₩120,728 | ₩120,728 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩120,218 | ₩122,042 | ₩120,218 | ₩121,788 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,399 | ₩121,425 | ₩120,057 | ₩120,319 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,868 | ₩121,868 | ₩120,956 | ₩121,399 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩121,023 | ₩121,828 | ₩121,023 | ₩121,251 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,439 | ₩121,613 | ₩120,667 | ₩120,824 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,695 | ₩121,357 | ₩119,695 | ₩121,197 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,452 | ₩121,452 | ₩119,158 | ₩119,614 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩122,244 | ₩122,431 | ₩120,755 | ₩120,916 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,479 | ₩122,608 | ₩121,365 | ₩122,029 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,862 | ₩122,814 | ₩120,862 | ₩121,814 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩120,071 | ₩120,620 | ₩119,910 | ₩120,339 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,875 | ₩120,875 | ₩119,806 | ₩119,910 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,661 | ₩121,318 | ₩119,936 | ₩120,942 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩120,191 | ₩120,688 | ₩119,400 | ₩120,661 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩121,238 | ₩121,238 | ₩120,386 | ₩120,460 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,923 | ₩121,545 | ₩119,923 | ₩121,090 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,601 | ₩120,493 | ₩119,601 | ₩120,366 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,838 | ₩118,058 | ₩116,838 | ₩117,602 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,771 | ₩117,146 | ₩116,274 | ₩116,985 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,483 | ₩117,133 | ₩115,443 | ₩116,985 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩116,086 | ₩117,032 | ₩116,086 | ₩116,435 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,523 | ₩116,730 | ₩114,524 | ₩115,912 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,852 | ₩115,295 | ₩114,094 | ₩114,343 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,732 | ₩115,255 | ₩113,983 | ₩113,994 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,504 | ₩116,127 | ₩114,504 | ₩115,241 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,738 | ₩115,979 | ₩114,477 | ₩115,335 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,900 | ₩116,315 | ₩113,752 | ₩115,537 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,799 | ₩116,061 | ₩114,296 | ₩114,517 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩114,048 | ₩114,141 | ₩112,336 | ₩112,666 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩114,302 | ₩115,161 | ₩113,598 | ₩114,450 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,744 | ₩116,744 | ₩115,215 | ₩115,282 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,736 | ₩118,112 | ₩117,160 | ₩117,227 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,951 | ₩118,152 | ₩116,905 | ₩116,972 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩117,052 | ₩117,667 | ₩116,694 | ₩116,958 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,476 | ₩117,562 | ₩116,207 | ₩116,636 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,468 | ₩117,871 | ₩116,972 | ₩117,468 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,622 | ₩119,842 | ₩118,011 | ₩118,085 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,911 | ₩119,054 | ₩116,288 | ₩118,890 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,346 | ₩119,963 | ₩117,918 | ₩118,957 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,573 | ₩121,828 | ₩120,419 | ₩120,849 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,928 | ₩122,928 | ₩121,573 | ₩122,525 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,828 | ₩122,834 | ₩120,231 | ₩122,458 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩122,297 | ₩124,323 | ₩122,016 | ₩123,934 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,686 | ₩123,183 | ₩122,311 | ₩123,134 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,786 | ₩124,055 | ₩122,753 | ₩123,773 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩124,269 | ₩124,269 | ₩122,619 | ₩123,733 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩123,250 | ₩124,256 | ₩123,250 | ₩124,041 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩124,256 | ₩124,886 | ₩122,881 | ₩123,250 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,357 | ₩124,725 | ₩123,256 | ₩124,725 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,639 | ₩124,309 | ₩123,022 | ₩123,639 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,497 | ₩124,886 | ₩123,950 | ₩124,041 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,497 | ₩124,994 | ₩123,692 | ₩124,363 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩124,068 | ₩124,710 | ₩123,370 | ₩124,350 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩125,128 | ₩125,742 | ₩123,277 | ₩123,880 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,792 | ₩125,423 | ₩124,215 | ₩124,591 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩124,001 | ₩124,940 | ₩124,001 | ₩124,578 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,497 | ₩125,208 | ₩123,934 | ₩123,981 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,444 | ₩125,411 | ₩124,444 | ₩124,685 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩122,324 | ₩123,974 | ₩122,324 | ₩123,142 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩121,117 | ₩123,223 | ₩121,063 | ₩122,854 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,810 | ₩120,714 | ₩118,810 | ₩120,164 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩118,005 | ₩119,268 | ₩118,005 | ₩118,903 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,750 | ₩118,286 | ₩117,160 | ₩118,193 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩118,085 | ₩118,729 | ₩117,374 | ₩118,541 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩118,025 | ₩118,260 | ₩117,374 | ₩117,683 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,501 | ₩118,622 | ₩117,730 | ₩118,233 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,662 | ₩119,154 | ₩118,313 | ₩118,689 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩119,132 | ₩119,386 | ₩117,791 | ₩118,260 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,588 | ₩120,273 | ₩119,433 | ₩119,507 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩118,273 | ₩120,261 | ₩118,273 | ₩119,936 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩118,246 | ₩118,850 | ₩117,931 | ₩118,032 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩119,172 | ₩119,360 | ₩118,877 | ₩119,346 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,407 | ₩119,618 | ₩118,407 | ₩119,413 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,771 | ₩118,649 | ₩116,771 | ₩118,353 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,918 | ₩117,643 | ₩116,502 | ₩116,878 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,623 | ₩117,388 | ₩116,422 | ₩116,945 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩117,160 | ₩117,549 | ₩116,871 | ₩116,958 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩114,289 | ₩116,999 | ₩114,289 | ₩116,704 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,657 | ₩115,657 | ₩114,369 | ₩114,826 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩114,195 | ₩115,711 | ₩114,195 | ₩115,550 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,672 | ₩115,256 | ₩113,672 | ₩114,544 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩113,296 | ₩114,021 | ₩112,176 | ₩113,685 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,940 | ₩114,227 | ₩112,974 | ₩112,974 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,624 | ₩114,624 | ₩114,048 | ₩114,182 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,665 | ₩114,799 | ₩114,274 | ₩114,477 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,852 | ₩114,946 | ₩114,369 | ₩114,718 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,866 | ₩115,054 | ₩114,732 | ₩114,940 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,630 | ₩115,959 | ₩115,476 | ₩115,563 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩115,094 | ₩116,154 | ₩115,094 | ₩115,885 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,510 | ₩115,724 | ₩115,011 | ₩115,011 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩116,167 | ₩116,221 | ₩115,496 | ₩115,684 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,919 | ₩115,993 | ₩114,919 | ₩115,751 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩115,027 | ₩115,563 | ₩114,363 | ₩114,812 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,711 | ₩115,711 | ₩114,454 | ₩115,241 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,456 | ₩115,563 | ₩114,638 | ₩114,973 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,712 | ₩115,241 | ₩113,712 | ₩115,040 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,888 | ₩113,927 | ₩111,888 | ₩113,779 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,888 | ₩112,858 | ₩111,848 | ₩111,874 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,572 | ₩112,572 | ₩111,888 | ₩111,941 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,585 | ₩113,189 | ₩112,465 | ₩112,585 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,773 | ₩113,202 | ₩112,532 | ₩112,666 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,585 | ₩113,377 | ₩112,585 | ₩112,787 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,980 | ₩113,980 | ₩112,424 | ₩112,424 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,974 | ₩114,135 | ₩112,974 | ₩113,377 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,605 | ₩113,940 | ₩113,417 | ₩113,739 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,720 | ₩113,844 | ₩112,720 | ₩113,310 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,539 | ₩113,176 | ₩111,539 | ₩113,001 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩111,298 | ₩111,585 | ₩110,573 | ₩111,137 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩109,272 | ₩111,821 | ₩109,272 | ₩111,204 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,889 | ₩110,600 | ₩108,749 | ₩108,937 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩109,259 | ₩109,527 | ₩108,713 | ₩109,178 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,548 | ₩109,768 | ₩108,548 | ₩109,312 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,567 | ₩110,862 | ₩108,809 | ₩108,883 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,587 | ₩111,141 | ₩110,265 | ₩110,761 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,633 | ₩112,210 | ₩111,237 | ₩111,324 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,794 | ₩112,545 | ₩111,794 | ₩112,049 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,338 | ₩111,998 | ₩111,298 | ₩111,794 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩111,204 | ₩111,606 | ₩110,509 | ₩111,137 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,393 | ₩111,083 | ₩109,393 | ₩111,083 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩110,157 | ₩110,677 | ₩109,768 | ₩109,835 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,822 | ₩111,025 | ₩109,822 | ₩110,305 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,816 | ₩110,157 | ₩108,816 | ₩110,050 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,682 | ₩109,554 | ₩108,011 | ₩109,487 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,446 | ₩109,688 | ₩108,829 | ₩109,406 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,648 | ₩110,949 | ₩109,648 | ₩109,675 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩111,096 | ₩111,405 | ₩109,636 | ₩110,010 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,679 | ₩112,679 | ₩111,606 | ₩111,606 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,907 | ₩113,126 | ₩112,655 | ₩112,867 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,948 | ₩112,961 | ₩112,599 | ₩112,760 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,746 | ₩113,015 | ₩111,660 | ₩112,317 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,854 | ₩113,256 | ₩112,371 | ₩112,451 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,693 | ₩113,471 | ₩112,545 | ₩112,934 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,491 | ₩113,001 | ₩112,317 | ₩112,867 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,392 | ₩111,962 | ₩111,213 | ₩111,861 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,350 | ₩113,350 | ₩111,137 | ₩111,472 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩114,222 | ₩114,462 | ₩112,717 | ₩113,229 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,646 | ₩114,074 | ₩111,646 | ₩113,692 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,928 | ₩112,290 | ₩111,366 | ₩111,928 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩113,082 | ₩113,469 | ₩111,043 | ₩111,043 | -1.80% | 4.6만 |
|---|