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 | ₩117,190 | ₩117,190 | ₩116,588 | ₩116,735 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,678 | ₩117,149 | ₩115,343 | ₩116,975 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,761 | ₩116,962 | ₩115,725 | ₩115,919 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,778 | ₩118,019 | ₩117,190 | ₩117,444 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,230 | ₩118,052 | ₩116,213 | ₩117,297 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,163 | ₩117,979 | ₩117,163 | ₩117,350 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,557 | ₩116,373 | ₩114,701 | ₩116,240 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,337 | ₩117,337 | ₩115,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,691 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,658 | ₩117,832 | ₩116,601 | ₩117,016 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,327 | ₩118,327 | ₩117,149 | ₩117,631 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,751 | ₩118,634 | ₩117,470 | ₩118,527 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,434 | ₩118,735 | ₩117,563 | ₩117,631 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,741 | ₩119,128 | ₩118,394 | ₩118,434 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,825 | ₩120,153 | ₩119,397 | ₩119,678 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,320 | ₩120,320 | ₩119,377 | ₩119,377 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,039 | ₩120,039 | ₩119,216 | ₩119,559 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,323 | ₩121,524 | ₩120,387 | ₩120,387 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,243 | ₩121,832 | ₩119,531 | ₩120,454 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,484 | ₩121,484 | ₩120,895 | ₩121,049 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,511 | ₩122,327 | ₩121,323 | ₩121,577 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,233 | ₩122,474 | ₩121,577 | ₩121,778 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,872 | ₩122,113 | ₩121,029 | ₩121,377 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,196 | ₩123,263 | ₩121,828 | ₩122,099 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,173 | ₩124,300 | ₩123,599 | ₩123,599 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,079 | ₩125,064 | ₩123,852 | ₩124,440 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,735 | ₩125,022 | ₩123,852 | ₩124,654 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,678 | ₩124,574 | ₩123,477 | ₩124,173 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,798 | ₩124,233 | ₩123,076 | ₩123,263 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,868 | ₩124,868 | ₩124,052 | ₩124,052 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,470 | ₩125,858 | ₩124,788 | ₩125,203 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,765 | ₩125,765 | ₩124,828 | ₩125,403 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,725 | ₩126,915 | ₩125,698 | ₩126,393 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,965 | ₩125,965 | ₩125,156 | ₩125,658 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,618 | ₩126,607 | ₩125,591 | ₩125,832 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,099 | ₩126,353 | ₩125,674 | ₩125,765 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,591 | ₩126,407 | ₩125,591 | ₩125,725 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,848 | ₩127,745 | ₩126,072 | ₩126,273 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,330 | ₩127,426 | ₩126,380 | ₩126,380 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,758 | ₩127,812 | ₩127,009 | ₩127,102 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,664 | ₩128,186 | ₩127,597 | ₩128,186 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,852 | ₩128,159 | ₩127,450 | ₩127,838 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,236 | ₩127,504 | ₩126,621 | ₩127,276 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,929 | ₩127,812 | ₩126,574 | ₩127,143 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,343 | ₩127,470 | ₩126,621 | ₩126,862 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,049 | ₩128,133 | ₩126,500 | ₩127,927 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,651 | ₩128,159 | ₩127,022 | ₩127,082 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,119 | ₩128,119 | ₩126,768 | ₩127,183 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,099 | ₩127,818 | ₩125,618 | ₩127,651 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,671 | ₩126,929 | ₩125,644 | ₩126,567 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,350 | ₩125,604 | ₩124,614 | ₩125,390 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,169 | ₩127,209 | ₩124,507 | ₩125,497 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,477 | ₩127,490 | ₩126,554 | ₩126,755 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,955 | ₩128,387 | ₩126,955 | ₩127,838 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,500 | ₩127,049 | ₩126,019 | ₩126,139 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,761 | ₩126,327 | ₩124,761 | ₩125,992 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,092 | ₩124,434 | ₩123,691 | ₩124,387 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,199 | ₩124,895 | ₩124,186 | ₩124,654 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,240 | ₩124,347 | ₩123,504 | ₩124,119 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,711 | ₩125,711 | ₩124,106 | ₩124,373 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,858 | ₩127,236 | ₩124,855 | ₩125,323 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,210 | ₩126,179 | ₩123,210 | ₩126,113 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,982 | ₩123,985 | ₩122,785 | ₩123,129 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,865 | ₩123,878 | ₩122,755 | ₩122,929 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,942 | ₩123,945 | ₩122,942 | ₩123,276 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,420 | ₩123,016 | ₩122,300 | ₩122,728 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,591 | ₩122,621 | ₩121,323 | ₩122,059 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,076 | ₩123,076 | ₩121,123 | ₩121,310 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,664 | ₩124,220 | ₩123,357 | ₩123,357 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,424 | ₩123,517 | ₩122,674 | ₩123,317 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,848 | ₩123,597 | ₩122,674 | ₩123,504 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,166 | ₩123,584 | ₩122,166 | ₩122,567 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,049 | ₩123,049 | ₩122,166 | ₩122,501 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,437 | ₩123,437 | ₩122,086 | ₩123,009 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,728 | ₩123,798 | ₩122,728 | ₩123,798 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,193 | ₩123,691 | ₩122,079 | ₩122,741 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,614 | ₩122,072 | ₩120,614 | ₩121,778 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,159 | ₩121,564 | ₩120,159 | ₩121,203 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,280 | ₩121,203 | ₩120,122 | ₩120,601 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,333 | ₩120,815 | ₩119,999 | ₩120,414 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,270 | ₩121,731 | ₩119,263 | ₩119,785 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,163 | ₩122,072 | ₩121,163 | ₩121,564 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,939 | ₩122,286 | ₩120,955 | ₩120,975 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,972 | ₩121,377 | ₩119,972 | ₩121,149 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,504 | ₩120,079 | ₩118,915 | ₩119,705 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,942 | ₩120,440 | ₩118,795 | ₩118,822 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,166 | ₩119,731 | ₩118,099 | ₩119,103 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,086 | ₩118,287 | ₩117,417 | ₩117,417 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,895 | ₩118,260 | ₩116,895 | ₩117,765 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,524 | ₩118,019 | ₩116,788 | ₩117,123 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,601 | ₩117,243 | ₩116,434 | ₩116,454 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,986 | ₩117,448 | ₩115,986 | ₩117,136 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,895 | ₩116,962 | ₩115,959 | ₩116,113 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,300 | ₩118,534 | ₩117,771 | ₩117,805 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,969 | ₩119,103 | ₩118,166 | ₩118,594 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,771 | ₩120,293 | ₩119,022 | ₩119,103 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,383 | ₩119,694 | ₩119,022 | ₩119,638 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,848 | ₩119,089 | ₩118,166 | ₩118,915 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,484 | ₩118,527 | ₩116,588 | ₩118,313 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,149 | ₩118,099 | ₩116,300 | ₩118,099 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,363 | ₩117,363 | ₩116,266 | ₩116,695 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,842 | ₩118,287 | ₩116,842 | ₩117,730 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,965 | ₩117,979 | ₩116,347 | ₩116,481 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,246 | ₩118,942 | ₩117,979 | ₩118,099 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,848 | ₩118,848 | ₩117,457 | ₩117,858 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,276 | ₩119,303 | ₩118,059 | ₩118,875 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,079 | ₩120,534 | ₩119,009 | ₩119,076 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,333 | ₩120,464 | ₩119,544 | ₩119,932 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,243 | ₩121,243 | ₩119,745 | ₩119,865 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,735 | ₩121,303 | ₩120,427 | ₩120,695 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,009 | ₩120,280 | ₩118,929 | ₩119,691 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,959 | ₩120,480 | ₩118,501 | ₩118,902 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,497 | ₩121,829 | ₩120,400 | ₩120,400 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,892 | ₩121,711 | ₩119,892 | ₩121,457 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,069 | ₩121,096 | ₩119,731 | ₩119,992 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,537 | ₩121,537 | ₩120,628 | ₩121,069 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,695 | ₩121,497 | ₩120,695 | ₩120,922 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,109 | ₩121,283 | ₩120,340 | ₩120,497 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,370 | ₩121,028 | ₩119,370 | ₩120,868 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,123 | ₩121,123 | ₩118,835 | ₩119,290 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,912 | ₩122,099 | ₩120,427 | ₩120,587 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,149 | ₩122,276 | ₩121,036 | ₩121,698 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,534 | ₩122,480 | ₩120,534 | ₩121,484 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,745 | ₩120,293 | ₩119,584 | ₩120,012 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,547 | ₩120,547 | ₩119,481 | ₩119,584 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,333 | ₩120,989 | ₩119,611 | ₩120,614 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,865 | ₩120,360 | ₩119,076 | ₩120,333 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,909 | ₩120,909 | ₩120,059 | ₩120,133 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,598 | ₩121,215 | ₩119,598 | ₩120,761 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,276 | ₩120,166 | ₩119,276 | ₩120,039 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,521 | ₩117,738 | ₩116,521 | ₩117,283 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,454 | ₩116,828 | ₩115,959 | ₩116,668 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,169 | ₩116,815 | ₩115,129 | ₩116,668 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,771 | ₩116,715 | ₩115,771 | ₩116,119 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,210 | ₩116,414 | ₩114,213 | ₩115,598 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,541 | ₩114,982 | ₩113,785 | ₩114,032 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,420 | ₩114,942 | ₩113,674 | ₩113,685 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,193 | ₩115,812 | ₩114,193 | ₩114,929 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,424 | ₩115,664 | ₩114,166 | ₩115,022 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,591 | ₩115,999 | ₩113,444 | ₩115,223 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,487 | ₩115,746 | ₩113,986 | ₩114,206 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,738 | ₩113,832 | ₩112,031 | ₩112,360 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,992 | ₩114,848 | ₩113,290 | ₩114,139 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,427 | ₩116,427 | ₩114,902 | ₩114,969 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,417 | ₩117,792 | ₩116,842 | ₩116,909 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,631 | ₩117,832 | ₩116,588 | ₩116,654 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,735 | ₩117,347 | ₩116,377 | ₩116,641 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,159 | ₩117,243 | ₩115,892 | ₩116,320 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,149 | ₩117,551 | ₩116,654 | ₩117,149 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,300 | ₩119,517 | ₩117,691 | ₩117,765 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,591 | ₩118,731 | ₩115,972 | ₩118,567 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,022 | ₩119,638 | ₩117,598 | ₩118,634 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,243 | ₩121,497 | ₩120,093 | ₩120,521 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,594 | ₩122,594 | ₩121,243 | ₩122,193 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,497 | ₩122,501 | ₩119,905 | ₩122,126 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,965 | ₩123,985 | ₩121,684 | ₩123,597 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,353 | ₩122,848 | ₩121,979 | ₩122,800 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,450 | ₩123,718 | ₩122,420 | ₩123,437 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,932 | ₩123,932 | ₩122,286 | ₩123,397 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,915 | ₩123,919 | ₩122,915 | ₩123,705 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,919 | ₩124,547 | ₩122,547 | ₩122,915 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,022 | ₩124,387 | ₩122,922 | ₩124,387 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,303 | ₩123,972 | ₩122,688 | ₩123,303 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,159 | ₩124,547 | ₩123,614 | ₩123,705 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,159 | ₩124,654 | ₩123,357 | ₩124,026 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,731 | ₩124,372 | ₩123,036 | ₩124,012 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,788 | ₩125,401 | ₩122,942 | ₩123,544 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,454 | ₩125,082 | ₩123,878 | ₩124,253 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,664 | ₩124,601 | ₩123,664 | ₩124,240 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,159 | ₩124,868 | ₩123,597 | ₩123,644 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,106 | ₩125,070 | ₩124,106 | ₩124,347 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,992 | ₩123,638 | ₩121,992 | ₩122,808 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,788 | ₩122,888 | ₩120,735 | ₩122,521 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,487 | ₩120,387 | ₩118,487 | ₩119,838 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,685 | ₩118,945 | ₩117,685 | ₩118,581 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,430 | ₩117,965 | ₩116,842 | ₩117,872 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,765 | ₩118,407 | ₩117,056 | ₩118,220 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,705 | ₩117,939 | ₩117,056 | ₩117,363 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,179 | ₩118,300 | ₩117,410 | ₩117,912 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,340 | ₩118,831 | ₩117,992 | ₩118,367 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,808 | ₩119,062 | ₩117,472 | ₩117,939 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,263 | ₩119,947 | ₩119,109 | ₩119,183 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,952 | ₩119,935 | ₩117,952 | ₩119,611 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,925 | ₩118,527 | ₩117,611 | ₩117,711 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,848 | ₩119,036 | ₩118,554 | ₩119,022 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,086 | ₩119,294 | ₩118,086 | ₩119,089 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,454 | ₩118,327 | ₩116,454 | ₩118,032 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,601 | ₩117,323 | ₩116,186 | ₩116,561 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,307 | ₩117,069 | ₩116,106 | ₩116,628 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,842 | ₩117,230 | ₩116,554 | ₩116,641 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,979 | ₩116,681 | ₩113,979 | ₩116,387 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,343 | ₩115,343 | ₩114,059 | ₩114,514 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,885 | ₩115,397 | ₩113,885 | ₩115,236 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,363 | ₩114,943 | ₩113,363 | ₩114,233 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,989 | ₩113,711 | ₩111,872 | ₩113,377 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,631 | ₩113,917 | ₩112,668 | ₩112,668 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,313 | ₩114,313 | ₩113,738 | ₩113,872 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,353 | ₩114,487 | ₩113,964 | ₩114,166 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,541 | ₩114,634 | ₩114,059 | ₩114,407 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,554 | ₩114,741 | ₩114,420 | ₩114,628 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,317 | ₩115,644 | ₩115,163 | ₩115,250 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,782 | ₩115,838 | ₩114,782 | ₩115,571 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,196 | ₩115,410 | ₩114,699 | ₩114,699 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,852 | ₩115,905 | ₩115,183 | ₩115,370 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,608 | ₩115,678 | ₩114,608 | ₩115,437 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,715 | ₩115,250 | ₩114,052 | ₩114,501 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,397 | ₩115,397 | ₩114,143 | ₩114,929 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,143 | ₩115,250 | ₩114,327 | ₩114,661 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,404 | ₩114,929 | ₩113,404 | ₩114,728 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,584 | ₩113,618 | ₩111,584 | ₩113,470 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,584 | ₩112,551 | ₩111,544 | ₩111,571 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,266 | ₩112,266 | ₩111,584 | ₩111,638 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,280 | ₩112,882 | ₩112,159 | ₩112,280 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,467 | ₩112,895 | ₩112,226 | ₩112,360 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,280 | ₩113,069 | ₩112,280 | ₩112,481 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,671 | ₩113,671 | ₩112,119 | ₩112,119 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,668 | ₩113,825 | ₩112,668 | ₩113,069 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,297 | ₩113,631 | ₩113,109 | ₩113,430 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,414 | ₩113,535 | ₩112,414 | ₩113,002 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,236 | ₩112,869 | ₩111,236 | ₩112,695 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,996 | ₩111,282 | ₩110,273 | ₩110,835 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,976 | ₩111,517 | ₩108,976 | ₩110,902 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,591 | ₩110,300 | ₩108,454 | ₩108,641 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,962 | ₩109,230 | ₩108,418 | ₩108,882 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,253 | ₩109,471 | ₩108,253 | ₩109,016 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,267 | ₩110,561 | ₩108,514 | ₩108,588 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,287 | ₩110,839 | ₩109,966 | ₩110,460 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,330 | ₩111,905 | ₩110,935 | ₩111,022 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,491 | ₩112,240 | ₩111,491 | ₩111,745 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,036 | ₩111,694 | ₩110,996 | ₩111,491 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,902 | ₩111,303 | ₩110,209 | ₩110,835 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,096 | ₩110,782 | ₩109,096 | ₩110,782 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,858 | ₩110,376 | ₩109,471 | ₩109,537 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,524 | ₩110,724 | ₩109,524 | ₩110,006 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,521 | ₩109,858 | ₩108,521 | ₩109,751 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,387 | ₩109,256 | ₩107,718 | ₩109,190 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,149 | ₩109,390 | ₩108,534 | ₩109,109 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,350 | ₩110,648 | ₩109,350 | ₩109,377 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,795 | ₩111,103 | ₩109,338 | ₩109,711 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,374 | ₩112,374 | ₩111,303 | ₩111,303 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,601 | ₩112,819 | ₩112,349 | ₩112,561 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,641 | ₩112,654 | ₩112,293 | ₩112,454 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,440 | ₩112,708 | ₩111,357 | ₩112,012 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,547 | ₩112,949 | ₩112,066 | ₩112,146 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,387 | ₩113,163 | ₩112,240 | ₩112,628 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,186 | ₩112,695 | ₩112,012 | ₩112,561 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,089 | ₩111,658 | ₩110,911 | ₩111,557 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,042 | ₩113,042 | ₩110,835 | ₩111,170 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,912 | ₩114,151 | ₩112,411 | ₩112,922 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,343 | ₩113,765 | ₩111,343 | ₩113,384 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,624 | ₩111,986 | ₩111,064 | ₩111,624 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,775 | ₩113,161 | ₩110,741 | ₩110,741 | -1.80% | 4.6만 |
|---|