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 | ₩117,224 | ₩117,224 | ₩116,622 | ₩116,769 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,712 | ₩117,184 | ₩115,377 | ₩117,010 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,795 | ₩116,996 | ₩115,758 | ₩115,952 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,812 | ₩118,053 | ₩117,224 | ₩117,478 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,264 | ₩118,087 | ₩116,247 | ₩117,331 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,197 | ₩118,013 | ₩117,197 | ₩117,384 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,591 | ₩116,407 | ₩114,735 | ₩116,274 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,371 | ₩117,371 | ₩115,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,725 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,692 | ₩117,866 | ₩116,635 | ₩117,050 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,361 | ₩118,361 | ₩117,184 | ₩117,665 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,786 | ₩118,669 | ₩117,505 | ₩118,562 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,468 | ₩118,769 | ₩117,597 | ₩117,665 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,776 | ₩119,163 | ₩118,428 | ₩118,468 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,860 | ₩120,188 | ₩119,432 | ₩119,713 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,355 | ₩120,355 | ₩119,412 | ₩119,412 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩120,074 | ₩120,074 | ₩119,251 | ₩119,594 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,359 | ₩121,559 | ₩120,422 | ₩120,422 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,278 | ₩121,867 | ₩119,565 | ₩120,489 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,519 | ₩121,519 | ₩120,930 | ₩121,084 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,546 | ₩122,362 | ₩121,359 | ₩121,613 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,269 | ₩122,509 | ₩121,613 | ₩121,814 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,907 | ₩122,148 | ₩121,064 | ₩121,412 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,232 | ₩123,299 | ₩121,863 | ₩122,135 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,209 | ₩124,336 | ₩123,635 | ₩123,635 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩124,115 | ₩125,100 | ₩123,888 | ₩124,477 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,771 | ₩125,059 | ₩123,888 | ₩124,691 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,714 | ₩124,610 | ₩123,513 | ₩124,209 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,834 | ₩124,269 | ₩123,112 | ₩123,299 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,905 | ₩124,905 | ₩124,089 | ₩124,089 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,507 | ₩125,895 | ₩124,824 | ₩125,239 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,801 | ₩125,801 | ₩124,865 | ₩125,440 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,761 | ₩126,952 | ₩125,734 | ₩126,430 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩126,002 | ₩126,002 | ₩125,192 | ₩125,694 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,654 | ₩126,644 | ₩125,627 | ₩125,868 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩126,136 | ₩126,390 | ₩125,710 | ₩125,801 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,627 | ₩126,444 | ₩125,627 | ₩125,761 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,885 | ₩127,782 | ₩126,109 | ₩126,310 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,367 | ₩127,463 | ₩126,417 | ₩126,417 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,795 | ₩127,849 | ₩127,046 | ₩127,140 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,702 | ₩128,223 | ₩127,635 | ₩128,223 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,889 | ₩128,197 | ₩127,487 | ₩127,876 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,273 | ₩127,541 | ₩126,658 | ₩127,313 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,966 | ₩127,849 | ₩126,611 | ₩127,180 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,380 | ₩127,508 | ₩126,658 | ₩126,899 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩127,086 | ₩128,170 | ₩126,537 | ₩127,964 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,688 | ₩128,197 | ₩127,059 | ₩127,119 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩128,157 | ₩128,157 | ₩126,805 | ₩127,220 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩126,136 | ₩127,855 | ₩125,654 | ₩127,688 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,708 | ₩126,966 | ₩125,681 | ₩126,604 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,387 | ₩125,641 | ₩124,651 | ₩125,427 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,206 | ₩127,247 | ₩124,543 | ₩125,534 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,514 | ₩127,528 | ₩126,591 | ₩126,792 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,992 | ₩128,424 | ₩126,992 | ₩127,876 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,537 | ₩127,086 | ₩126,056 | ₩126,176 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,798 | ₩126,363 | ₩124,798 | ₩126,029 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩124,129 | ₩124,470 | ₩123,727 | ₩124,423 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,236 | ₩124,932 | ₩124,222 | ₩124,691 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,276 | ₩124,383 | ₩123,540 | ₩124,155 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,748 | ₩125,748 | ₩124,142 | ₩124,410 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,895 | ₩127,273 | ₩124,891 | ₩125,360 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,245 | ₩126,216 | ₩123,245 | ₩126,149 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩123,018 | ₩124,022 | ₩122,821 | ₩123,165 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,901 | ₩123,915 | ₩122,790 | ₩122,964 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,978 | ₩123,981 | ₩122,978 | ₩123,312 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,456 | ₩123,051 | ₩122,335 | ₩122,764 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,626 | ₩122,657 | ₩121,359 | ₩122,095 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩123,112 | ₩123,112 | ₩121,158 | ₩121,345 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,700 | ₩124,256 | ₩123,393 | ₩123,393 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,460 | ₩123,553 | ₩122,710 | ₩123,353 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,884 | ₩123,634 | ₩122,710 | ₩123,540 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,202 | ₩123,620 | ₩122,202 | ₩122,603 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩123,085 | ₩123,085 | ₩122,202 | ₩122,536 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,473 | ₩123,473 | ₩122,121 | ₩123,045 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,764 | ₩123,834 | ₩122,764 | ₩123,834 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,228 | ₩123,727 | ₩122,115 | ₩122,777 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,649 | ₩122,108 | ₩120,649 | ₩121,814 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,194 | ₩121,600 | ₩120,194 | ₩121,238 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,315 | ₩121,238 | ₩120,157 | ₩120,636 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,368 | ₩120,850 | ₩120,034 | ₩120,449 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,305 | ₩121,767 | ₩119,298 | ₩119,820 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,198 | ₩122,108 | ₩121,198 | ₩121,600 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,974 | ₩122,322 | ₩120,991 | ₩121,011 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩120,007 | ₩121,412 | ₩120,007 | ₩121,185 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,539 | ₩120,114 | ₩118,950 | ₩119,739 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,977 | ₩120,475 | ₩118,830 | ₩118,856 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,201 | ₩119,766 | ₩118,134 | ₩119,137 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩118,120 | ₩118,321 | ₩117,451 | ₩117,451 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,929 | ₩118,294 | ₩116,929 | ₩117,799 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,558 | ₩118,053 | ₩116,822 | ₩117,157 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,635 | ₩117,277 | ₩116,468 | ₩116,488 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩116,019 | ₩117,482 | ₩116,019 | ₩117,170 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,929 | ₩116,996 | ₩115,993 | ₩116,146 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,334 | ₩118,569 | ₩117,806 | ₩117,839 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩119,003 | ₩119,137 | ₩118,201 | ₩118,629 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,806 | ₩120,328 | ₩119,057 | ₩119,137 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,418 | ₩119,729 | ₩119,057 | ₩119,673 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,883 | ₩119,124 | ₩118,201 | ₩118,950 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,518 | ₩118,562 | ₩116,622 | ₩118,348 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,184 | ₩118,134 | ₩116,334 | ₩118,134 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,398 | ₩117,398 | ₩116,300 | ₩116,729 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,876 | ₩118,321 | ₩116,876 | ₩117,764 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩118,000 | ₩118,013 | ₩116,381 | ₩116,514 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,281 | ₩118,977 | ₩118,013 | ₩118,134 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,883 | ₩118,883 | ₩117,491 | ₩117,893 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,311 | ₩119,338 | ₩118,094 | ₩118,910 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩120,114 | ₩120,569 | ₩119,044 | ₩119,111 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,368 | ₩120,500 | ₩119,579 | ₩119,967 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,278 | ₩121,278 | ₩119,780 | ₩119,900 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,770 | ₩121,339 | ₩120,462 | ₩120,730 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩119,044 | ₩120,315 | ₩118,963 | ₩119,726 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,994 | ₩120,516 | ₩118,535 | ₩118,937 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,533 | ₩121,864 | ₩120,435 | ₩120,435 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,927 | ₩121,747 | ₩119,927 | ₩121,492 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩121,104 | ₩121,131 | ₩119,766 | ₩120,027 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,573 | ₩121,573 | ₩120,663 | ₩121,104 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,730 | ₩121,533 | ₩120,730 | ₩120,957 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩121,145 | ₩121,318 | ₩120,375 | ₩120,532 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,405 | ₩121,063 | ₩119,405 | ₩120,904 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,158 | ₩121,158 | ₩118,870 | ₩119,325 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,947 | ₩122,135 | ₩120,462 | ₩120,623 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,185 | ₩122,311 | ₩121,071 | ₩121,733 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,569 | ₩122,516 | ₩120,569 | ₩121,519 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,780 | ₩120,328 | ₩119,619 | ₩120,047 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,582 | ₩120,582 | ₩119,516 | ₩119,619 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,368 | ₩121,024 | ₩119,646 | ₩120,649 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,900 | ₩120,395 | ₩119,111 | ₩120,368 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,944 | ₩120,944 | ₩120,094 | ₩120,168 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,632 | ₩121,250 | ₩119,632 | ₩120,797 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,311 | ₩120,201 | ₩119,311 | ₩120,074 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,555 | ₩117,772 | ₩116,555 | ₩117,317 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,488 | ₩116,862 | ₩115,993 | ₩116,702 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,203 | ₩116,849 | ₩115,163 | ₩116,702 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,805 | ₩116,749 | ₩115,805 | ₩116,153 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,243 | ₩116,448 | ₩114,246 | ₩115,631 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,574 | ₩115,016 | ₩113,818 | ₩114,066 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,454 | ₩114,976 | ₩113,707 | ₩113,718 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,226 | ₩115,845 | ₩114,226 | ₩114,962 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,457 | ₩115,698 | ₩114,199 | ₩115,056 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,624 | ₩116,033 | ₩113,477 | ₩115,257 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,521 | ₩115,780 | ₩114,019 | ₩114,240 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,771 | ₩113,865 | ₩112,064 | ₩112,393 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩114,025 | ₩114,882 | ₩113,323 | ₩114,173 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,461 | ₩116,461 | ₩114,935 | ₩115,002 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,451 | ₩117,826 | ₩116,876 | ₩116,943 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,665 | ₩117,866 | ₩116,622 | ₩116,688 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,769 | ₩117,382 | ₩116,411 | ₩116,675 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,193 | ₩117,277 | ₩115,926 | ₩116,354 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,184 | ₩117,585 | ₩116,688 | ₩117,184 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,334 | ₩119,552 | ₩117,726 | ₩117,799 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,625 | ₩118,765 | ₩116,006 | ₩118,602 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩119,057 | ₩119,673 | ₩117,632 | ₩118,669 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,278 | ₩121,533 | ₩120,128 | ₩120,556 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,630 | ₩122,630 | ₩121,278 | ₩122,228 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,533 | ₩122,536 | ₩119,940 | ₩122,162 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩122,001 | ₩124,022 | ₩121,720 | ₩123,634 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,389 | ₩122,884 | ₩122,014 | ₩122,836 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,486 | ₩123,754 | ₩122,456 | ₩123,473 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,968 | ₩123,968 | ₩122,322 | ₩123,433 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,951 | ₩123,955 | ₩122,951 | ₩123,741 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,955 | ₩124,584 | ₩122,583 | ₩122,951 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩123,058 | ₩124,423 | ₩122,958 | ₩124,423 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,339 | ₩124,008 | ₩122,724 | ₩123,339 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,196 | ₩124,584 | ₩123,650 | ₩123,741 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,196 | ₩124,691 | ₩123,393 | ₩124,062 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,767 | ₩124,408 | ₩123,071 | ₩124,048 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,824 | ₩125,437 | ₩122,978 | ₩123,580 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,490 | ₩125,119 | ₩123,915 | ₩124,289 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,700 | ₩124,637 | ₩123,700 | ₩124,276 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,196 | ₩124,905 | ₩123,634 | ₩123,680 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩124,142 | ₩125,107 | ₩124,142 | ₩124,383 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩122,028 | ₩123,674 | ₩122,028 | ₩122,844 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,823 | ₩122,924 | ₩120,770 | ₩122,556 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,522 | ₩120,422 | ₩118,522 | ₩119,873 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,719 | ₩118,979 | ₩117,719 | ₩118,615 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,465 | ₩118,000 | ₩116,876 | ₩117,906 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,799 | ₩118,441 | ₩117,090 | ₩118,254 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,739 | ₩117,973 | ₩117,090 | ₩117,398 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,214 | ₩118,334 | ₩117,444 | ₩117,946 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,375 | ₩118,866 | ₩118,027 | ₩118,401 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,843 | ₩119,097 | ₩117,506 | ₩117,973 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,298 | ₩119,982 | ₩119,144 | ₩119,218 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,986 | ₩119,970 | ₩117,986 | ₩119,646 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,960 | ₩118,562 | ₩117,645 | ₩117,746 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,883 | ₩119,070 | ₩118,589 | ₩119,057 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩118,120 | ₩119,329 | ₩118,120 | ₩119,124 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,488 | ₩118,361 | ₩116,488 | ₩118,067 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,635 | ₩117,358 | ₩116,220 | ₩116,595 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,341 | ₩117,103 | ₩116,140 | ₩116,662 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,876 | ₩117,264 | ₩116,588 | ₩116,675 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩114,012 | ₩116,715 | ₩114,012 | ₩116,421 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,377 | ₩115,377 | ₩114,092 | ₩114,547 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,918 | ₩115,431 | ₩113,918 | ₩115,270 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,397 | ₩114,977 | ₩113,397 | ₩114,266 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩113,022 | ₩113,744 | ₩111,904 | ₩113,410 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,664 | ₩113,951 | ₩112,701 | ₩112,701 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,347 | ₩114,347 | ₩113,771 | ₩113,905 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,387 | ₩114,521 | ₩113,997 | ₩114,199 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,574 | ₩114,668 | ₩114,092 | ₩114,440 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,587 | ₩114,775 | ₩114,454 | ₩114,661 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,350 | ₩115,678 | ₩115,196 | ₩115,283 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,815 | ₩115,872 | ₩114,815 | ₩115,605 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,230 | ₩115,444 | ₩114,732 | ₩114,732 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,886 | ₩115,939 | ₩115,216 | ₩115,404 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,641 | ₩115,712 | ₩114,641 | ₩115,471 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,748 | ₩115,283 | ₩114,086 | ₩114,534 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,431 | ₩115,431 | ₩114,177 | ₩114,962 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,176 | ₩115,283 | ₩114,360 | ₩114,695 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,437 | ₩114,962 | ₩113,437 | ₩114,761 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,617 | ₩113,651 | ₩111,617 | ₩113,504 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,617 | ₩112,584 | ₩111,577 | ₩111,603 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,299 | ₩112,299 | ₩111,617 | ₩111,670 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,313 | ₩112,915 | ₩112,192 | ₩112,313 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,500 | ₩112,928 | ₩112,259 | ₩112,393 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,313 | ₩113,102 | ₩112,313 | ₩112,513 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,704 | ₩113,704 | ₩112,152 | ₩112,152 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,701 | ₩113,858 | ₩112,701 | ₩113,102 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,330 | ₩113,664 | ₩113,142 | ₩113,463 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,446 | ₩113,568 | ₩112,446 | ₩113,035 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,269 | ₩112,901 | ₩111,269 | ₩112,727 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩111,028 | ₩111,314 | ₩110,305 | ₩110,867 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩109,007 | ₩111,550 | ₩109,007 | ₩110,934 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,623 | ₩110,332 | ₩108,485 | ₩108,673 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,994 | ₩109,262 | ₩108,449 | ₩108,914 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,285 | ₩109,502 | ₩108,285 | ₩109,047 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,299 | ₩110,593 | ₩108,546 | ₩108,619 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,319 | ₩110,871 | ₩109,998 | ₩110,493 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,363 | ₩111,938 | ₩110,968 | ₩111,055 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,523 | ₩112,272 | ₩111,523 | ₩111,777 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩111,068 | ₩111,726 | ₩111,028 | ₩111,523 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,934 | ₩111,336 | ₩110,241 | ₩110,867 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩109,128 | ₩110,814 | ₩109,128 | ₩110,814 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,891 | ₩110,408 | ₩109,502 | ₩109,569 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,556 | ₩110,756 | ₩109,556 | ₩110,038 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,552 | ₩109,891 | ₩108,552 | ₩109,783 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,419 | ₩109,288 | ₩107,749 | ₩109,221 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,181 | ₩109,422 | ₩108,566 | ₩109,141 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,382 | ₩110,680 | ₩109,382 | ₩109,409 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,827 | ₩111,135 | ₩109,370 | ₩109,743 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,406 | ₩112,406 | ₩111,336 | ₩111,336 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,634 | ₩112,852 | ₩112,382 | ₩112,594 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,674 | ₩112,687 | ₩112,326 | ₩112,487 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,473 | ₩112,741 | ₩111,389 | ₩112,045 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,580 | ₩112,982 | ₩112,098 | ₩112,179 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,420 | ₩113,196 | ₩112,272 | ₩112,661 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,219 | ₩112,727 | ₩112,045 | ₩112,594 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩111,122 | ₩111,690 | ₩110,944 | ₩111,590 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩113,075 | ₩113,075 | ₩110,867 | ₩111,202 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,945 | ₩114,185 | ₩112,444 | ₩112,955 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,376 | ₩113,798 | ₩111,376 | ₩113,417 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,657 | ₩112,018 | ₩111,096 | ₩111,657 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,808 | ₩113,194 | ₩110,774 | ₩110,774 | -1.80% | 4.6만 |
|---|