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 | ₩117,517 | ₩117,517 | ₩116,913 | ₩117,061 | -0.39% | 5.6만 |
| 2026.10.08 | ₩116,001 | ₩117,477 | ₩115,666 | ₩117,303 | +1.12% | 6.5만 |
| 2026.10.07 | ₩117,088 | ₩117,289 | ₩116,048 | ₩116,243 | -0.72% | 3.1만 |
| 2026.10.06 | ₩118,107 | ₩118,349 | ₩117,517 | ₩117,772 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,557 | ₩118,382 | ₩116,538 | ₩117,624 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,490 | ₩118,309 | ₩117,490 | ₩117,678 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,880 | ₩116,699 | ₩115,022 | ₩116,565 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,665 | ₩117,665 | ₩116,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,015 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,987 | ₩118,161 | ₩116,927 | ₩117,343 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,657 | ₩118,657 | ₩117,477 | ₩117,960 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩118,081 | ₩118,966 | ₩117,799 | ₩118,859 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,765 | ₩119,067 | ₩117,891 | ₩117,960 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩119,073 | ₩119,461 | ₩118,725 | ₩118,765 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩120,160 | ₩120,489 | ₩119,731 | ₩120,012 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,656 | ₩120,656 | ₩119,711 | ₩119,711 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,375 | ₩120,375 | ₩119,550 | ₩119,893 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,662 | ₩121,864 | ₩120,723 | ₩120,723 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,582 | ₩122,172 | ₩119,865 | ₩120,790 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,823 | ₩121,823 | ₩121,233 | ₩121,387 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,850 | ₩122,669 | ₩121,662 | ₩121,917 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,575 | ₩122,816 | ₩121,917 | ₩122,119 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩122,212 | ₩122,454 | ₩121,367 | ₩121,716 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,541 | ₩123,608 | ₩122,168 | ₩122,441 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,520 | ₩124,647 | ₩123,944 | ₩123,944 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,426 | ₩125,413 | ₩124,198 | ₩124,788 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩125,083 | ₩125,372 | ₩124,198 | ₩125,003 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩124,024 | ₩124,922 | ₩123,822 | ₩124,520 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩124,144 | ₩124,580 | ₩123,420 | ₩123,608 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩125,217 | ₩125,217 | ₩124,399 | ₩124,399 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,821 | ₩126,210 | ₩125,137 | ₩125,553 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩126,116 | ₩126,116 | ₩125,177 | ₩125,754 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩126,076 | ₩127,270 | ₩126,049 | ₩126,747 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩126,318 | ₩126,318 | ₩125,506 | ₩126,009 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,969 | ₩126,961 | ₩125,942 | ₩126,183 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,452 | ₩126,707 | ₩126,025 | ₩126,116 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,942 | ₩126,760 | ₩125,942 | ₩126,076 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩127,203 | ₩128,102 | ₩126,425 | ₩126,626 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,686 | ₩127,782 | ₩126,733 | ₩126,733 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩128,115 | ₩128,169 | ₩127,364 | ₩127,458 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩128,021 | ₩128,544 | ₩127,954 | ₩128,544 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩128,209 | ₩128,518 | ₩127,807 | ₩128,196 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,592 | ₩127,860 | ₩126,975 | ₩127,632 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩127,283 | ₩128,169 | ₩126,928 | ₩127,498 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,699 | ₩127,827 | ₩126,975 | ₩127,216 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,404 | ₩128,491 | ₩126,854 | ₩128,284 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩128,008 | ₩128,518 | ₩127,377 | ₩127,438 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,477 | ₩128,477 | ₩127,122 | ₩127,538 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,452 | ₩128,176 | ₩125,969 | ₩128,008 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩126,022 | ₩127,283 | ₩125,996 | ₩126,921 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,700 | ₩125,955 | ₩124,963 | ₩125,741 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,525 | ₩127,565 | ₩124,855 | ₩125,848 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,833 | ₩127,847 | ₩126,908 | ₩127,109 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩127,310 | ₩128,746 | ₩127,310 | ₩128,196 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,854 | ₩127,404 | ₩126,371 | ₩126,492 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩125,110 | ₩126,680 | ₩125,110 | ₩126,344 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,439 | ₩124,781 | ₩124,037 | ₩124,735 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,547 | ₩125,244 | ₩124,533 | ₩125,003 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,587 | ₩124,694 | ₩123,849 | ₩124,466 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩126,063 | ₩126,063 | ₩124,453 | ₩124,721 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩126,210 | ₩127,592 | ₩125,204 | ₩125,674 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,554 | ₩126,532 | ₩123,554 | ₩126,465 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩123,326 | ₩124,332 | ₩123,129 | ₩123,474 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩124,211 | ₩124,225 | ₩123,098 | ₩123,272 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩123,286 | ₩124,292 | ₩123,286 | ₩123,621 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,762 | ₩123,359 | ₩122,642 | ₩123,071 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,931 | ₩122,964 | ₩121,662 | ₩122,400 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,420 | ₩123,420 | ₩121,461 | ₩121,649 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩124,010 | ₩124,567 | ₩123,702 | ₩123,702 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,769 | ₩123,863 | ₩123,017 | ₩123,661 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩123,192 | ₩123,943 | ₩123,017 | ₩123,849 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,508 | ₩123,930 | ₩122,508 | ₩122,910 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,393 | ₩123,393 | ₩122,508 | ₩122,843 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,782 | ₩123,782 | ₩122,427 | ₩123,353 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩123,071 | ₩124,144 | ₩123,071 | ₩124,144 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,534 | ₩124,037 | ₩122,420 | ₩123,084 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,951 | ₩122,414 | ₩120,951 | ₩122,119 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,495 | ₩121,904 | ₩120,495 | ₩121,542 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,616 | ₩121,542 | ₩120,458 | ₩120,938 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,670 | ₩121,153 | ₩120,334 | ₩120,750 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,609 | ₩122,072 | ₩119,597 | ₩120,120 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,501 | ₩122,414 | ₩121,501 | ₩121,904 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩122,280 | ₩122,628 | ₩121,294 | ₩121,314 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩120,308 | ₩121,716 | ₩120,308 | ₩121,488 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,838 | ₩120,415 | ₩119,248 | ₩120,039 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩119,275 | ₩120,777 | ₩119,127 | ₩119,154 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,496 | ₩120,066 | ₩118,429 | ₩119,436 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,416 | ₩118,617 | ₩117,745 | ₩117,745 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩117,222 | ₩118,590 | ₩117,222 | ₩118,094 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,853 | ₩118,349 | ₩117,115 | ₩117,450 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,927 | ₩117,571 | ₩116,759 | ₩116,779 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩116,310 | ₩117,776 | ₩116,310 | ₩117,463 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩117,222 | ₩117,289 | ₩116,283 | ₩116,437 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,631 | ₩118,865 | ₩118,101 | ₩118,134 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩119,301 | ₩119,436 | ₩118,496 | ₩118,926 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩120,106 | ₩120,629 | ₩119,355 | ₩119,436 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,717 | ₩120,028 | ₩119,355 | ₩119,972 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩119,181 | ₩119,422 | ₩118,496 | ₩119,248 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,812 | ₩118,859 | ₩116,913 | ₩118,644 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,477 | ₩118,429 | ₩116,625 | ₩118,429 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,692 | ₩117,692 | ₩116,592 | ₩117,021 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩117,168 | ₩118,617 | ₩117,168 | ₩118,059 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩118,295 | ₩118,309 | ₩116,672 | ₩116,806 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,577 | ₩119,275 | ₩118,309 | ₩118,429 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩119,181 | ₩119,181 | ₩117,785 | ₩118,188 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,610 | ₩119,637 | ₩118,389 | ₩119,207 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,415 | ₩120,871 | ₩119,342 | ₩119,409 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,670 | ₩120,801 | ₩119,878 | ₩120,267 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,582 | ₩121,582 | ₩120,079 | ₩120,200 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩121,072 | ₩121,642 | ₩120,764 | ₩121,032 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,342 | ₩120,616 | ₩119,261 | ₩120,026 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩120,294 | ₩120,817 | ₩118,832 | ₩119,234 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,837 | ₩122,170 | ₩120,737 | ₩120,737 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩120,227 | ₩122,051 | ₩120,227 | ₩121,797 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,408 | ₩121,434 | ₩120,066 | ₩120,328 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,877 | ₩121,877 | ₩120,965 | ₩121,408 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩121,032 | ₩121,837 | ₩121,032 | ₩121,260 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,448 | ₩121,622 | ₩120,676 | ₩120,833 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,704 | ₩121,366 | ₩119,704 | ₩121,206 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,461 | ₩121,461 | ₩119,167 | ₩119,623 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩122,253 | ₩122,441 | ₩120,764 | ₩120,925 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,488 | ₩122,618 | ₩121,374 | ₩122,038 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,871 | ₩122,823 | ₩120,871 | ₩121,823 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩120,079 | ₩120,629 | ₩119,918 | ₩120,348 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,884 | ₩120,884 | ₩119,815 | ₩119,918 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,670 | ₩121,327 | ₩119,945 | ₩120,951 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩120,200 | ₩120,697 | ₩119,409 | ₩120,670 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩121,247 | ₩121,247 | ₩120,395 | ₩120,469 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,932 | ₩121,554 | ₩119,932 | ₩121,099 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,610 | ₩120,502 | ₩119,610 | ₩120,375 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,846 | ₩118,067 | ₩116,846 | ₩117,611 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,779 | ₩117,155 | ₩116,283 | ₩116,994 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,491 | ₩117,142 | ₩115,451 | ₩116,994 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩116,095 | ₩117,041 | ₩116,095 | ₩116,444 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,532 | ₩116,739 | ₩114,532 | ₩115,921 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,861 | ₩115,304 | ₩114,103 | ₩114,351 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,740 | ₩115,263 | ₩113,992 | ₩114,002 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,512 | ₩116,135 | ₩114,512 | ₩115,250 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,746 | ₩115,988 | ₩114,485 | ₩115,344 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,908 | ₩116,323 | ₩113,761 | ₩115,545 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,807 | ₩116,070 | ₩114,304 | ₩114,526 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩114,056 | ₩114,150 | ₩112,344 | ₩112,674 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩114,311 | ₩115,169 | ₩113,607 | ₩114,458 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,752 | ₩116,752 | ₩115,223 | ₩115,290 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,745 | ₩118,121 | ₩117,168 | ₩117,235 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,960 | ₩118,161 | ₩116,913 | ₩116,981 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩117,061 | ₩117,675 | ₩116,703 | ₩116,967 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,484 | ₩117,571 | ₩116,216 | ₩116,645 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,477 | ₩117,879 | ₩116,981 | ₩117,477 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,631 | ₩119,851 | ₩118,020 | ₩118,094 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,920 | ₩119,063 | ₩116,296 | ₩118,899 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,355 | ₩119,972 | ₩117,926 | ₩118,966 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,582 | ₩121,837 | ₩120,428 | ₩120,858 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,937 | ₩122,937 | ₩121,582 | ₩122,534 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,837 | ₩122,843 | ₩120,240 | ₩122,467 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩122,306 | ₩124,332 | ₩122,025 | ₩123,943 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,695 | ₩123,192 | ₩122,320 | ₩123,143 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,795 | ₩124,064 | ₩122,762 | ₩123,782 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩124,278 | ₩124,278 | ₩122,628 | ₩123,742 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩123,259 | ₩124,265 | ₩123,259 | ₩124,050 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩124,265 | ₩124,896 | ₩122,890 | ₩123,259 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,366 | ₩124,735 | ₩123,266 | ₩124,735 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,648 | ₩124,319 | ₩123,031 | ₩123,648 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,506 | ₩124,896 | ₩123,959 | ₩124,050 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,506 | ₩125,003 | ₩123,702 | ₩124,372 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩124,077 | ₩124,720 | ₩123,380 | ₩124,359 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩125,137 | ₩125,751 | ₩123,286 | ₩123,889 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,802 | ₩125,432 | ₩124,225 | ₩124,600 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩124,010 | ₩124,949 | ₩124,010 | ₩124,587 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,506 | ₩125,217 | ₩123,943 | ₩123,990 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,453 | ₩125,420 | ₩124,453 | ₩124,694 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩122,333 | ₩123,983 | ₩122,333 | ₩123,152 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩121,126 | ₩123,232 | ₩121,072 | ₩122,863 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,818 | ₩120,723 | ₩118,818 | ₩120,173 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩118,014 | ₩119,277 | ₩118,014 | ₩118,912 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,759 | ₩118,295 | ₩117,168 | ₩118,201 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩118,094 | ₩118,738 | ₩117,383 | ₩118,550 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩118,034 | ₩118,268 | ₩117,383 | ₩117,692 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,510 | ₩118,631 | ₩117,739 | ₩118,242 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,671 | ₩119,163 | ₩118,322 | ₩118,698 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩119,140 | ₩119,395 | ₩117,800 | ₩118,268 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,597 | ₩120,282 | ₩119,442 | ₩119,516 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩118,282 | ₩120,270 | ₩118,282 | ₩119,945 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩118,255 | ₩118,859 | ₩117,940 | ₩118,040 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩119,181 | ₩119,368 | ₩118,886 | ₩119,355 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,416 | ₩119,627 | ₩118,416 | ₩119,422 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,779 | ₩118,657 | ₩116,779 | ₩118,362 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,927 | ₩117,651 | ₩116,511 | ₩116,887 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,632 | ₩117,396 | ₩116,431 | ₩116,954 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩117,168 | ₩117,557 | ₩116,880 | ₩116,967 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩114,297 | ₩117,007 | ₩114,297 | ₩116,712 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,666 | ₩115,666 | ₩114,378 | ₩114,834 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩114,204 | ₩115,720 | ₩114,204 | ₩115,559 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,680 | ₩115,265 | ₩113,680 | ₩114,552 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩113,305 | ₩114,029 | ₩112,185 | ₩113,694 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,949 | ₩114,236 | ₩112,983 | ₩112,983 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,633 | ₩114,633 | ₩114,056 | ₩114,190 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,673 | ₩114,807 | ₩114,283 | ₩114,485 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,861 | ₩114,955 | ₩114,378 | ₩114,727 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,874 | ₩115,062 | ₩114,740 | ₩114,948 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,639 | ₩115,968 | ₩115,485 | ₩115,572 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩115,102 | ₩116,162 | ₩115,102 | ₩115,894 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,518 | ₩115,733 | ₩115,019 | ₩115,019 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩116,176 | ₩116,229 | ₩115,505 | ₩115,693 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,928 | ₩116,001 | ₩114,928 | ₩115,760 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩115,035 | ₩115,572 | ₩114,371 | ₩114,821 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,720 | ₩115,720 | ₩114,463 | ₩115,250 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,465 | ₩115,572 | ₩114,646 | ₩114,982 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,721 | ₩115,250 | ₩113,721 | ₩115,049 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,896 | ₩113,935 | ₩111,896 | ₩113,788 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,896 | ₩112,866 | ₩111,856 | ₩111,883 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,580 | ₩112,580 | ₩111,896 | ₩111,950 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,594 | ₩113,197 | ₩112,473 | ₩112,594 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,782 | ₩113,211 | ₩112,540 | ₩112,674 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,594 | ₩113,385 | ₩112,594 | ₩112,795 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,989 | ₩113,989 | ₩112,433 | ₩112,433 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,983 | ₩114,143 | ₩112,983 | ₩113,385 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,613 | ₩113,949 | ₩113,426 | ₩113,747 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,728 | ₩113,852 | ₩112,728 | ₩113,318 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,547 | ₩113,184 | ₩111,547 | ₩113,010 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩111,306 | ₩111,593 | ₩110,581 | ₩111,145 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩109,280 | ₩111,829 | ₩109,280 | ₩111,212 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,897 | ₩110,608 | ₩108,757 | ₩108,945 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩109,267 | ₩109,535 | ₩108,721 | ₩109,186 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,556 | ₩109,777 | ₩108,556 | ₩109,320 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,575 | ₩110,870 | ₩108,817 | ₩108,891 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,595 | ₩111,149 | ₩110,273 | ₩110,769 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,641 | ₩112,218 | ₩111,246 | ₩111,333 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,802 | ₩112,554 | ₩111,802 | ₩112,057 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,346 | ₩112,006 | ₩111,306 | ₩111,802 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩111,212 | ₩111,614 | ₩110,517 | ₩111,145 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,401 | ₩111,091 | ₩109,401 | ₩111,091 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩110,166 | ₩110,685 | ₩109,777 | ₩109,844 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,830 | ₩111,034 | ₩109,830 | ₩110,313 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,824 | ₩110,166 | ₩108,824 | ₩110,058 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,690 | ₩109,562 | ₩108,019 | ₩109,495 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,455 | ₩109,696 | ₩108,838 | ₩109,414 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,656 | ₩110,957 | ₩109,656 | ₩109,683 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩111,105 | ₩111,413 | ₩109,644 | ₩110,018 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,688 | ₩112,688 | ₩111,614 | ₩111,614 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,916 | ₩113,134 | ₩112,664 | ₩112,875 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,956 | ₩112,969 | ₩112,607 | ₩112,768 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,755 | ₩113,023 | ₩111,668 | ₩112,325 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,862 | ₩113,265 | ₩112,379 | ₩112,460 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,701 | ₩113,479 | ₩112,554 | ₩112,943 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,500 | ₩113,010 | ₩112,325 | ₩112,875 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,400 | ₩111,970 | ₩111,221 | ₩111,869 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,358 | ₩113,358 | ₩111,145 | ₩111,480 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩114,230 | ₩114,471 | ₩112,725 | ₩113,238 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,655 | ₩114,083 | ₩111,655 | ₩113,701 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,936 | ₩112,299 | ₩111,374 | ₩111,936 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩113,090 | ₩113,478 | ₩111,051 | ₩111,051 | -1.80% | 4.6만 |
|---|