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 | ₩117,076 | ₩117,076 | ₩116,474 | ₩116,621 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,565 | ₩117,036 | ₩115,231 | ₩116,862 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,648 | ₩116,848 | ₩115,612 | ₩115,806 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,664 | ₩117,904 | ₩117,076 | ₩117,330 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,116 | ₩117,938 | ₩116,100 | ₩117,183 | +0.06% | 2.4만 |
| 2026.10.02 | ₩117,049 | ₩117,864 | ₩117,049 | ₩117,236 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,445 | ₩116,260 | ₩114,590 | ₩116,127 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,223 | ₩117,223 | ₩115,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,579 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,543 | ₩117,717 | ₩116,488 | ₩116,902 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,212 | ₩118,212 | ₩117,036 | ₩117,517 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,637 | ₩118,519 | ₩117,356 | ₩118,412 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,319 | ₩118,619 | ₩117,449 | ₩117,517 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,626 | ₩119,012 | ₩118,278 | ₩118,319 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,709 | ₩120,036 | ₩119,281 | ₩119,561 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,203 | ₩120,203 | ₩119,261 | ₩119,261 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,922 | ₩119,922 | ₩119,100 | ₩119,443 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,205 | ₩121,406 | ₩120,270 | ₩120,270 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,125 | ₩121,713 | ₩119,414 | ₩120,337 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,366 | ₩121,366 | ₩120,778 | ₩120,931 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,392 | ₩122,208 | ₩121,205 | ₩121,459 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,114 | ₩122,355 | ₩121,459 | ₩121,660 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,753 | ₩121,994 | ₩120,911 | ₩121,259 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,076 | ₩123,143 | ₩121,709 | ₩121,981 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩124,052 | ₩124,179 | ₩123,479 | ₩123,479 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩123,959 | ₩124,942 | ₩123,731 | ₩124,319 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,613 | ₩124,901 | ₩123,731 | ₩124,533 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,558 | ₩124,453 | ₩123,357 | ₩124,052 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,678 | ₩124,112 | ₩122,956 | ₩123,143 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,747 | ₩124,747 | ₩123,932 | ₩123,932 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,348 | ₩125,736 | ₩124,667 | ₩125,081 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,642 | ₩125,642 | ₩124,707 | ₩125,282 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,602 | ₩126,792 | ₩125,576 | ₩126,271 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,843 | ₩125,843 | ₩125,034 | ₩125,536 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,495 | ₩126,484 | ₩125,469 | ₩125,709 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩125,977 | ₩126,231 | ₩125,552 | ₩125,642 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,469 | ₩126,284 | ₩125,469 | ₩125,602 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,725 | ₩127,620 | ₩125,950 | ₩126,150 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,206 | ₩127,302 | ₩126,257 | ₩126,257 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,634 | ₩127,687 | ₩126,885 | ₩126,979 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,540 | ₩128,062 | ₩127,473 | ₩128,062 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,727 | ₩128,035 | ₩127,326 | ₩127,714 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,113 | ₩127,380 | ₩126,498 | ₩127,153 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,805 | ₩127,687 | ₩126,451 | ₩127,019 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,220 | ₩127,347 | ₩126,498 | ₩126,738 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,926 | ₩128,008 | ₩126,378 | ₩127,802 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,527 | ₩128,035 | ₩126,899 | ₩126,959 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩127,995 | ₩127,995 | ₩126,645 | ₩127,059 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩125,977 | ₩127,694 | ₩125,495 | ₩127,527 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,549 | ₩126,805 | ₩125,522 | ₩126,444 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,228 | ₩125,482 | ₩124,493 | ₩125,268 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩127,046 | ₩127,086 | ₩124,386 | ₩125,375 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,353 | ₩127,367 | ₩126,431 | ₩126,631 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,832 | ₩128,262 | ₩126,832 | ₩127,714 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,378 | ₩126,926 | ₩125,896 | ₩126,017 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,640 | ₩126,204 | ₩124,640 | ₩125,870 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩123,972 | ₩124,313 | ₩123,571 | ₩124,266 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,079 | ₩124,774 | ₩124,065 | ₩124,533 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,119 | ₩124,226 | ₩123,384 | ₩123,999 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,589 | ₩125,589 | ₩123,985 | ₩124,253 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,736 | ₩127,113 | ₩124,734 | ₩125,201 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,090 | ₩126,057 | ₩123,090 | ₩125,990 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,863 | ₩123,865 | ₩122,666 | ₩123,010 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,745 | ₩123,758 | ₩122,635 | ₩122,809 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,823 | ₩123,825 | ₩122,823 | ₩123,157 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,301 | ₩122,896 | ₩122,181 | ₩122,609 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,473 | ₩122,502 | ₩121,205 | ₩121,940 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩122,956 | ₩122,956 | ₩121,005 | ₩121,192 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,544 | ₩124,099 | ₩123,237 | ₩123,237 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,304 | ₩123,397 | ₩122,555 | ₩123,197 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,729 | ₩123,477 | ₩122,555 | ₩123,384 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩122,047 | ₩123,464 | ₩122,047 | ₩122,448 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,929 | ₩122,929 | ₩122,047 | ₩122,381 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,317 | ₩123,317 | ₩121,967 | ₩122,889 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,609 | ₩123,678 | ₩122,609 | ₩123,678 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,074 | ₩123,571 | ₩121,960 | ₩122,622 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,497 | ₩121,954 | ₩120,497 | ₩121,660 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩120,043 | ₩121,446 | ₩120,043 | ₩121,085 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,163 | ₩121,085 | ₩120,005 | ₩120,484 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,216 | ₩120,698 | ₩119,882 | ₩120,297 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,152 | ₩121,613 | ₩119,147 | ₩119,668 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩121,045 | ₩121,954 | ₩121,045 | ₩121,446 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,820 | ₩122,168 | ₩120,838 | ₩120,858 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,856 | ₩121,259 | ₩119,856 | ₩121,032 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,388 | ₩119,962 | ₩118,800 | ₩119,588 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,826 | ₩120,323 | ₩118,679 | ₩118,706 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩118,051 | ₩119,615 | ₩117,984 | ₩118,987 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩117,971 | ₩118,172 | ₩117,303 | ₩117,303 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,782 | ₩118,145 | ₩116,782 | ₩117,650 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,410 | ₩117,904 | ₩116,675 | ₩117,009 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,488 | ₩117,129 | ₩116,321 | ₩116,341 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,873 | ₩117,334 | ₩115,873 | ₩117,022 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,782 | ₩116,848 | ₩115,846 | ₩116,000 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,185 | ₩118,419 | ₩117,657 | ₩117,690 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,853 | ₩118,987 | ₩118,051 | ₩118,479 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,655 | ₩120,176 | ₩118,907 | ₩118,987 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,267 | ₩119,578 | ₩118,907 | ₩119,521 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,733 | ₩118,973 | ₩118,051 | ₩118,800 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,370 | ₩118,412 | ₩116,474 | ₩118,198 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩117,036 | ₩117,984 | ₩116,187 | ₩117,984 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,249 | ₩117,249 | ₩116,153 | ₩116,581 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,728 | ₩118,172 | ₩116,728 | ₩117,616 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,851 | ₩117,864 | ₩116,234 | ₩116,367 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,131 | ₩118,826 | ₩117,864 | ₩117,984 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,733 | ₩118,733 | ₩117,343 | ₩117,744 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,161 | ₩119,187 | ₩117,944 | ₩118,760 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩119,962 | ₩120,417 | ₩118,893 | ₩118,960 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,216 | ₩120,347 | ₩119,428 | ₩119,815 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,125 | ₩121,125 | ₩119,628 | ₩119,749 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,617 | ₩121,185 | ₩120,310 | ₩120,577 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,893 | ₩120,163 | ₩118,813 | ₩119,575 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,842 | ₩120,363 | ₩118,385 | ₩118,786 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,379 | ₩121,711 | ₩120,283 | ₩120,283 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,775 | ₩121,593 | ₩119,775 | ₩121,339 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩120,951 | ₩120,978 | ₩119,615 | ₩119,876 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,419 | ₩121,419 | ₩120,510 | ₩120,951 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,577 | ₩121,379 | ₩120,577 | ₩120,804 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩120,992 | ₩121,165 | ₩120,223 | ₩120,379 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,254 | ₩120,910 | ₩119,254 | ₩120,751 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩121,005 | ₩121,005 | ₩118,720 | ₩119,174 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,793 | ₩121,981 | ₩120,310 | ₩120,470 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩121,032 | ₩122,157 | ₩120,918 | ₩121,580 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,417 | ₩122,361 | ₩120,417 | ₩121,366 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,628 | ₩120,176 | ₩119,468 | ₩119,896 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,430 | ₩120,430 | ₩119,365 | ₩119,468 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,216 | ₩120,871 | ₩119,495 | ₩120,497 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,749 | ₩120,243 | ₩118,960 | ₩120,216 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,791 | ₩120,791 | ₩119,942 | ₩120,016 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,481 | ₩121,097 | ₩119,481 | ₩120,644 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,161 | ₩120,049 | ₩119,161 | ₩119,922 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,407 | ₩117,624 | ₩116,407 | ₩117,169 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,341 | ₩116,715 | ₩115,846 | ₩116,554 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩115,058 | ₩116,701 | ₩115,017 | ₩116,554 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,659 | ₩116,601 | ₩115,659 | ₩116,006 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,098 | ₩116,300 | ₩114,102 | ₩115,485 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,429 | ₩114,870 | ₩113,674 | ₩113,922 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,309 | ₩114,830 | ₩113,563 | ₩113,574 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,082 | ₩115,699 | ₩114,082 | ₩114,817 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,311 | ₩115,552 | ₩114,055 | ₩114,911 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,481 | ₩115,886 | ₩113,334 | ₩115,111 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,376 | ₩115,634 | ₩113,875 | ₩114,095 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,628 | ₩113,721 | ₩111,922 | ₩112,251 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,881 | ₩114,737 | ₩113,180 | ₩114,028 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,314 | ₩116,314 | ₩114,790 | ₩114,857 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,303 | ₩117,677 | ₩116,728 | ₩116,795 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,517 | ₩117,717 | ₩116,474 | ₩116,541 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,621 | ₩117,233 | ₩116,264 | ₩116,528 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩116,047 | ₩117,129 | ₩115,779 | ₩116,207 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩117,036 | ₩117,437 | ₩116,541 | ₩117,036 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,185 | ₩119,401 | ₩117,577 | ₩117,650 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,477 | ₩118,615 | ₩115,859 | ₩118,452 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,907 | ₩119,521 | ₩117,483 | ₩118,519 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,125 | ₩121,379 | ₩119,976 | ₩120,403 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,475 | ₩122,475 | ₩121,125 | ₩122,074 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,379 | ₩122,381 | ₩119,789 | ₩122,007 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,847 | ₩123,865 | ₩121,566 | ₩123,477 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,234 | ₩122,729 | ₩121,860 | ₩122,681 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,330 | ₩123,598 | ₩122,301 | ₩123,317 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,812 | ₩123,812 | ₩122,168 | ₩123,277 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,796 | ₩123,798 | ₩122,796 | ₩123,584 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,798 | ₩124,426 | ₩122,428 | ₩122,796 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,903 | ₩124,266 | ₩122,802 | ₩124,266 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,183 | ₩123,852 | ₩122,569 | ₩123,183 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩124,039 | ₩124,426 | ₩123,493 | ₩123,584 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩124,039 | ₩124,533 | ₩123,237 | ₩123,905 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,611 | ₩124,251 | ₩122,916 | ₩123,892 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,667 | ₩125,279 | ₩122,823 | ₩123,424 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,333 | ₩124,961 | ₩123,758 | ₩124,132 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,544 | ₩124,480 | ₩123,544 | ₩124,119 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩124,039 | ₩124,747 | ₩123,477 | ₩123,524 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩123,985 | ₩124,949 | ₩123,985 | ₩124,226 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,874 | ₩123,517 | ₩121,874 | ₩122,689 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,671 | ₩122,769 | ₩120,617 | ₩122,402 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,372 | ₩120,270 | ₩118,372 | ₩119,722 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,570 | ₩118,829 | ₩117,570 | ₩118,466 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,316 | ₩117,851 | ₩116,728 | ₩117,757 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,650 | ₩118,292 | ₩116,942 | ₩118,105 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,590 | ₩117,824 | ₩116,942 | ₩117,249 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,065 | ₩118,185 | ₩117,296 | ₩117,797 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,225 | ₩118,716 | ₩117,878 | ₩118,252 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,693 | ₩118,947 | ₩117,358 | ₩117,824 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,147 | ₩119,830 | ₩118,994 | ₩119,067 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,837 | ₩119,818 | ₩117,837 | ₩119,495 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,811 | ₩118,412 | ₩117,497 | ₩117,597 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,733 | ₩118,920 | ₩118,439 | ₩118,907 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩117,971 | ₩119,178 | ₩117,971 | ₩118,973 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,341 | ₩118,212 | ₩116,341 | ₩117,918 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,488 | ₩117,209 | ₩116,073 | ₩116,447 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,194 | ₩116,955 | ₩115,993 | ₩116,514 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,728 | ₩117,116 | ₩116,441 | ₩116,528 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,868 | ₩116,568 | ₩113,868 | ₩116,274 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,231 | ₩115,231 | ₩113,948 | ₩114,403 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,775 | ₩115,285 | ₩113,775 | ₩115,124 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,253 | ₩114,832 | ₩113,253 | ₩114,122 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,879 | ₩113,601 | ₩111,763 | ₩113,267 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,521 | ₩113,807 | ₩112,558 | ₩112,558 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,202 | ₩114,202 | ₩113,628 | ₩113,761 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,242 | ₩114,376 | ₩113,853 | ₩114,055 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,429 | ₩114,523 | ₩113,948 | ₩114,296 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,443 | ₩114,630 | ₩114,309 | ₩114,516 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,205 | ₩115,532 | ₩115,051 | ₩115,138 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,670 | ₩115,726 | ₩114,670 | ₩115,459 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,084 | ₩115,298 | ₩114,587 | ₩114,587 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,739 | ₩115,793 | ₩115,071 | ₩115,258 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,496 | ₩115,565 | ₩114,496 | ₩115,325 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,603 | ₩115,138 | ₩113,942 | ₩114,389 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,285 | ₩115,285 | ₩114,032 | ₩114,817 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩115,031 | ₩115,138 | ₩114,216 | ₩114,550 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,293 | ₩114,817 | ₩113,293 | ₩114,617 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,476 | ₩113,507 | ₩111,476 | ₩113,360 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,476 | ₩112,442 | ₩111,436 | ₩111,462 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,157 | ₩112,157 | ₩111,476 | ₩111,529 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,171 | ₩112,772 | ₩112,050 | ₩112,171 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,358 | ₩112,786 | ₩112,117 | ₩112,251 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,171 | ₩112,959 | ₩112,171 | ₩112,371 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,561 | ₩113,561 | ₩112,010 | ₩112,010 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,558 | ₩113,714 | ₩112,558 | ₩112,959 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,186 | ₩113,521 | ₩112,999 | ₩113,320 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,304 | ₩113,424 | ₩112,304 | ₩112,892 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,128 | ₩112,759 | ₩111,128 | ₩112,585 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,888 | ₩111,174 | ₩110,166 | ₩110,727 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,870 | ₩111,409 | ₩108,870 | ₩110,794 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,484 | ₩110,193 | ₩108,348 | ₩108,536 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,856 | ₩109,124 | ₩108,312 | ₩108,776 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,148 | ₩109,364 | ₩108,148 | ₩108,910 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,159 | ₩110,453 | ₩108,409 | ₩108,482 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,179 | ₩110,731 | ₩109,859 | ₩110,353 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,222 | ₩111,797 | ₩110,828 | ₩110,914 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,382 | ₩112,131 | ₩111,382 | ₩111,636 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,928 | ₩111,585 | ₩110,888 | ₩111,382 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,794 | ₩111,195 | ₩110,102 | ₩110,727 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩108,990 | ₩110,674 | ₩108,990 | ₩110,674 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,752 | ₩110,269 | ₩109,364 | ₩109,431 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,418 | ₩110,616 | ₩109,418 | ₩109,899 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,415 | ₩109,752 | ₩108,415 | ₩109,645 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,282 | ₩109,150 | ₩107,613 | ₩109,084 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩109,043 | ₩109,284 | ₩108,429 | ₩109,003 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,244 | ₩110,540 | ₩109,244 | ₩109,271 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,687 | ₩110,995 | ₩109,232 | ₩109,605 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,264 | ₩112,264 | ₩111,195 | ₩111,195 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,492 | ₩112,709 | ₩112,240 | ₩112,451 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,532 | ₩112,545 | ₩112,184 | ₩112,345 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,331 | ₩112,598 | ₩111,249 | ₩111,903 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,438 | ₩112,839 | ₩111,957 | ₩112,037 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,278 | ₩113,053 | ₩112,131 | ₩112,518 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,077 | ₩112,585 | ₩111,903 | ₩112,451 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩110,981 | ₩111,549 | ₩110,804 | ₩111,449 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,933 | ₩112,933 | ₩110,727 | ₩111,061 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,801 | ₩114,041 | ₩112,302 | ₩112,812 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,235 | ₩113,654 | ₩111,235 | ₩113,273 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,516 | ₩111,877 | ₩110,956 | ₩111,516 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,665 | ₩113,052 | ₩110,634 | ₩110,634 | -1.80% | 4.6만 |
|---|