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 | ₩117,014 | ₩117,014 | ₩116,413 | ₩116,560 | -0.39% | 5.6만 |
| 2026.10.08 | ₩115,505 | ₩116,974 | ₩115,171 | ₩116,801 | +1.12% | 6.5만 |
| 2026.10.07 | ₩116,587 | ₩116,787 | ₩115,552 | ₩115,745 | -0.72% | 3.1만 |
| 2026.10.06 | ₩117,602 | ₩117,843 | ₩117,014 | ₩117,268 | -0.28% | 18.7만 |
| 2026.10.05 | ₩117,054 | ₩117,876 | ₩116,039 | ₩117,121 | +0.06% | 2.4만 |
| 2026.10.02 | ₩116,988 | ₩117,802 | ₩116,988 | ₩117,175 | +0.16% | 3.9만 |
| 2026.10.01 | ₩115,385 | ₩116,199 | ₩114,530 | ₩116,066 | +0.59% | 6.2만 |
| 2026.09.30 | ₩117,161 | ₩117,161 | ₩115,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,518 |
| -1.40% |
| 4.9만 |
| 2026.09.29 | ₩117,482 | ₩117,656 | ₩116,427 | ₩116,841 | -0.55% | 5.4만 |
|---|
| 2026.09.28 | ₩118,150 | ₩118,150 | ₩116,974 | ₩117,455 | -0.59% | 3.5만 |
|---|
| 2026.09.25 | ₩117,575 | ₩118,457 | ₩117,295 | ₩118,350 | +0.66% | 2.8만 |
|---|
| 2026.09.24 | ₩118,257 | ₩118,557 | ₩117,387 | ₩117,455 | -0.68% | 5만 |
|---|
| 2026.09.23 | ₩118,564 | ₩118,950 | ₩118,217 | ₩118,257 | -0.26% | 4.7만 |
|---|
| 2026.09.22 | ₩119,646 | ₩119,973 | ₩119,218 | ₩119,499 | -0.12% | 3.3만 |
|---|
| 2026.09.21 | ₩120,140 | ₩120,140 | ₩119,198 | ₩119,198 | -0.78% | 4.2만 |
|---|
| 2026.09.18 | ₩119,860 | ₩119,860 | ₩119,038 | ₩119,380 | -0.40% | 2.6만 |
|---|
| 2026.09.17 | ₩121,142 | ₩121,342 | ₩120,207 | ₩120,207 | -0.77% | 2.9만 |
|---|
| 2026.09.16 | ₩121,062 | ₩121,649 | ₩119,352 | ₩120,274 | -0.65% | 3.6만 |
|---|
| 2026.09.15 | ₩121,302 | ₩121,302 | ₩120,714 | ₩120,868 | -0.36% | 2.7만 |
|---|
| 2026.09.14 | ₩121,329 | ₩122,144 | ₩121,142 | ₩121,396 | +0.06% | 2.8만 |
|---|
| 2026.09.11 | ₩122,050 | ₩122,291 | ₩121,396 | ₩121,596 | -0.37% | 2만 |
|---|
| 2026.09.10 | ₩121,690 | ₩121,930 | ₩120,848 | ₩121,195 | -0.41% | 2.5만 |
|---|
| 2026.09.09 | ₩123,012 | ₩123,079 | ₩121,645 | ₩121,917 | -0.89% | 3.7만 |
|---|
| 2026.09.08 | ₩123,987 | ₩124,114 | ₩123,414 | ₩123,414 | -0.46% | 2.1만 |
|---|
| 2026.09.04 | ₩123,894 | ₩124,877 | ₩123,667 | ₩124,254 | +0.29% | 2.6만 |
|---|
| 2026.09.03 | ₩124,548 | ₩124,835 | ₩123,667 | ₩124,468 | -0.06% | 3.8만 |
|---|
| 2026.09.02 | ₩123,493 | ₩124,388 | ₩123,292 | ₩123,987 | +0.40% | 3.6만 |
|---|
| 2026.09.01 | ₩123,613 | ₩124,047 | ₩122,892 | ₩123,079 | -0.43% | 4만 |
|---|
| 2026.08.31 | ₩124,682 | ₩124,682 | ₩123,867 | ₩123,867 | -0.65% | 4.4만 |
|---|
| 2026.08.28 | ₩125,283 | ₩125,670 | ₩124,602 | ₩125,016 | -0.21% | 4.1만 |
|---|
| 2026.08.27 | ₩125,577 | ₩125,577 | ₩124,642 | ₩125,216 | -0.29% | 4.2만 |
|---|
| 2026.08.26 | ₩125,537 | ₩126,725 | ₩125,510 | ₩126,204 | +0.53% | 4.3만 |
|---|
| 2026.08.25 | ₩125,777 | ₩125,777 | ₩124,969 | ₩125,470 | -0.24% | 6만 |
|---|
| 2026.08.24 | ₩125,430 | ₩126,418 | ₩125,403 | ₩125,643 | +0.17% | 4만 |
|---|
| 2026.08.21 | ₩125,911 | ₩126,164 | ₩125,486 | ₩125,577 | -0.27% | 2.9만 |
|---|
| 2026.08.20 | ₩125,403 | ₩126,218 | ₩125,403 | ₩125,537 | +0.11% | 4.5만 |
|---|
| 2026.08.19 | ₩126,659 | ₩127,554 | ₩125,884 | ₩126,084 | -0.45% | 4.3만 |
|---|
| 2026.08.18 | ₩127,140 | ₩127,236 | ₩126,191 | ₩126,191 | -0.75% | 4.3만 |
|---|
| 2026.08.17 | ₩127,567 | ₩127,620 | ₩126,819 | ₩126,912 | -0.51% | 3.8만 |
|---|
| 2026.08.14 | ₩127,473 | ₩127,994 | ₩127,407 | ₩127,994 | +0.41% | 3.7만 |
|---|
| 2026.08.13 | ₩127,660 | ₩127,968 | ₩127,260 | ₩127,647 | -0.01% | 5.2만 |
|---|
| 2026.08.12 | ₩127,046 | ₩127,313 | ₩126,432 | ₩127,086 | +0.03% | 5.8만 |
|---|
| 2026.08.11 | ₩126,739 | ₩127,620 | ₩126,385 | ₩126,953 | +0.17% | 4.8만 |
|---|
| 2026.08.10 | ₩127,153 | ₩127,280 | ₩126,432 | ₩126,672 | -0.38% | 5.9만 |
|---|
| 2026.08.07 | ₩126,859 | ₩127,941 | ₩126,311 | ₩127,735 | +0.69% | 5.7만 |
|---|
| 2026.08.06 | ₩127,460 | ₩127,968 | ₩126,832 | ₩126,892 | -0.45% | 7.1만 |
|---|
| 2026.08.05 | ₩127,928 | ₩127,928 | ₩126,579 | ₩126,993 | -0.73% | 7.1만 |
|---|
| 2026.08.04 | ₩125,911 | ₩127,627 | ₩125,430 | ₩127,460 | +1.23% | 4.6만 |
|---|
| 2026.08.03 | ₩125,483 | ₩126,739 | ₩125,456 | ₩126,378 | +0.71% | 5.3만 |
|---|
| 2026.07.31 | ₩125,163 | ₩125,416 | ₩124,428 | ₩125,203 | +0.03% | 5.8만 |
|---|
| 2026.07.30 | ₩126,979 | ₩127,019 | ₩124,321 | ₩125,310 | -1.31% | 4.7만 |
|---|
| 2026.07.29 | ₩127,286 | ₩127,300 | ₩126,365 | ₩126,565 | -0.57% | 13.6만 |
|---|
| 2026.07.28 | ₩126,766 | ₩128,195 | ₩126,766 | ₩127,647 | +0.70% | 49.5만 |
|---|
| 2026.07.27 | ₩126,311 | ₩126,859 | ₩125,830 | ₩125,951 | -0.29% | 4.2만 |
|---|
| 2026.07.24 | ₩124,575 | ₩126,138 | ₩124,575 | ₩125,804 | +0.99% | 9.1만 |
|---|
| 2026.07.23 | ₩123,907 | ₩124,248 | ₩123,506 | ₩124,201 | +0.24% | 10.9만 |
|---|
| 2026.07.22 | ₩124,014 | ₩124,708 | ₩124,000 | ₩124,468 | +0.37% | 15만 |
|---|
| 2026.07.21 | ₩124,054 | ₩124,161 | ₩123,319 | ₩123,934 | -0.10% | 5.7만 |
|---|
| 2026.07.20 | ₩125,523 | ₩125,523 | ₩123,920 | ₩124,187 | -1.06% | 7.2만 |
|---|
| 2026.07.17 | ₩125,670 | ₩127,046 | ₩124,668 | ₩125,136 | -0.43% | 6.7만 |
|---|
| 2026.07.16 | ₩123,025 | ₩125,991 | ₩123,025 | ₩125,924 | +2.36% | 7.9만 |
|---|
| 2026.07.15 | ₩122,798 | ₩123,800 | ₩122,602 | ₩122,945 | +0.12% | 9만 |
|---|
| 2026.07.14 | ₩123,680 | ₩123,693 | ₩122,571 | ₩122,745 | -0.76% | 23.9만 |
|---|
| 2026.07.13 | ₩122,758 | ₩123,760 | ₩122,758 | ₩123,092 | +0.27% | 4.3만 |
|---|
| 2026.07.10 | ₩122,237 | ₩122,832 | ₩122,117 | ₩122,544 | +0.25% | 2.6만 |
|---|
| 2026.07.09 | ₩121,409 | ₩122,438 | ₩121,142 | ₩121,877 | +0.39% | 4.2만 |
|---|
| 2026.07.08 | ₩122,892 | ₩122,892 | ₩120,942 | ₩121,129 | -1.43% | 3.3만 |
|---|
| 2026.07.07 | ₩123,480 | ₩124,034 | ₩123,172 | ₩123,172 | -0.25% | 3.2만 |
|---|
| 2026.07.06 | ₩123,239 | ₩123,333 | ₩122,491 | ₩123,132 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩122,665 | ₩123,413 | ₩122,491 | ₩123,319 | +0.53% | 3.1만 |
|---|
| 2026.07.01 | ₩121,983 | ₩123,399 | ₩121,983 | ₩122,384 | +0.33% | 5.3만 |
|---|
| 2026.06.30 | ₩122,865 | ₩122,865 | ₩121,983 | ₩122,317 | -0.45% | 7.2만 |
|---|
| 2026.06.29 | ₩123,252 | ₩123,252 | ₩121,903 | ₩122,825 | -0.35% | 7.9만 |
|---|
| 2026.06.26 | ₩122,544 | ₩123,613 | ₩122,544 | ₩123,613 | +0.87% | 3.2만 |
|---|
| 2026.06.25 | ₩122,010 | ₩123,506 | ₩121,897 | ₩122,558 | +0.45% | 3.1만 |
|---|
| 2026.06.24 | ₩120,434 | ₩121,890 | ₩120,434 | ₩121,596 | +0.96% | 3.6만 |
|---|
| 2026.06.23 | ₩119,980 | ₩121,382 | ₩119,980 | ₩121,022 | +0.87% | 5.5만 |
|---|
| 2026.06.22 | ₩120,100 | ₩121,022 | ₩119,942 | ₩120,421 | +0.27% | 4만 |
|---|
| 2026.06.18 | ₩120,153 | ₩120,634 | ₩119,819 | ₩120,234 | +0.07% | 9만 |
|---|
| 2026.06.17 | ₩121,088 | ₩121,549 | ₩119,085 | ₩119,606 | -1.22% | 4.7만 |
|---|
| 2026.06.16 | ₩120,982 | ₩121,890 | ₩120,982 | ₩121,382 | +0.33% | 4.7만 |
|---|
| 2026.06.15 | ₩121,756 | ₩122,104 | ₩120,775 | ₩120,795 | -0.79% | 5.6만 |
|---|
| 2026.06.12 | ₩119,793 | ₩121,195 | ₩119,793 | ₩120,968 | +0.98% | 3.5만 |
|---|
| 2026.06.11 | ₩119,325 | ₩119,900 | ₩118,737 | ₩119,526 | +0.17% | 3.5만 |
|---|
| 2026.06.10 | ₩118,764 | ₩120,260 | ₩118,617 | ₩118,644 | -0.10% | 5.8만 |
|---|
| 2026.06.09 | ₩117,989 | ₩119,552 | ₩117,923 | ₩118,924 | +0.79% | 5.2만 |
|---|
| 2026.06.08 | ₩117,909 | ₩118,110 | ₩117,241 | ₩117,241 | -0.57% | 3.2만 |
|---|
| 2026.06.05 | ₩116,720 | ₩118,083 | ₩116,720 | ₩117,589 | +0.74% | 5.4만 |
|---|
| 2026.06.04 | ₩117,348 | ₩117,843 | ₩116,614 | ₩116,948 | -0.34% | 4만 |
|---|
| 2026.06.03 | ₩116,427 | ₩117,068 | ₩116,260 | ₩116,280 | -0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩115,812 | ₩117,272 | ₩115,812 | ₩116,961 | +0.99% | 7.9만 |
|---|
| 2026.06.01 | ₩116,720 | ₩116,787 | ₩115,785 | ₩115,939 | -0.67% | 5.5만 |
|---|
| 2026.05.29 | ₩118,123 | ₩118,357 | ₩117,595 | ₩117,629 | -0.42% | 3.3만 |
|---|
| 2026.05.28 | ₩118,791 | ₩118,924 | ₩117,989 | ₩118,417 | -0.31% | 2.9만 |
|---|
| 2026.05.27 | ₩119,592 | ₩120,113 | ₩118,844 | ₩118,924 | -0.56% | 3.8만 |
|---|
| 2026.05.26 | ₩119,205 | ₩119,515 | ₩118,844 | ₩119,459 | +0.21% | 4.6만 |
|---|
| 2026.05.22 | ₩118,671 | ₩118,911 | ₩117,989 | ₩118,737 | +0.06% | 3.6만 |
|---|
| 2026.05.21 | ₩117,308 | ₩118,350 | ₩116,413 | ₩118,136 | +0.71% | 12.1만 |
|---|
| 2026.05.20 | ₩116,974 | ₩117,923 | ₩116,126 | ₩117,923 | +0.81% | 4.7만 |
|---|
| 2026.05.19 | ₩117,188 | ₩117,188 | ₩116,093 | ₩116,520 | -0.57% | 6.1만 |
|---|
| 2026.05.18 | ₩116,667 | ₩118,110 | ₩116,667 | ₩117,554 | +0.76% | 5.8만 |
|---|
| 2026.05.15 | ₩117,789 | ₩117,802 | ₩116,173 | ₩116,306 | -1.26% | 2.9만 |
|---|
| 2026.05.14 | ₩118,070 | ₩118,764 | ₩117,802 | ₩117,923 | -0.12% | 6.1만 |
|---|
| 2026.05.13 | ₩118,671 | ₩118,671 | ₩117,281 | ₩117,682 | -0.83% | 4만 |
|---|
| 2026.05.12 | ₩119,098 | ₩119,125 | ₩117,883 | ₩118,697 | -0.34% | 3.3만 |
|---|
| 2026.05.11 | ₩119,900 | ₩120,354 | ₩118,831 | ₩118,898 | -0.84% | 6.6만 |
|---|
| 2026.05.08 | ₩120,153 | ₩120,284 | ₩119,365 | ₩119,753 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩121,062 | ₩121,062 | ₩119,566 | ₩119,686 | -1.14% | 3.5만 |
|---|
| 2026.05.06 | ₩120,554 | ₩121,122 | ₩120,247 | ₩120,514 | -0.03% | 5만 |
|---|
| 2026.05.05 | ₩118,831 | ₩120,100 | ₩118,751 | ₩119,512 | +0.57% | 3.8만 |
|---|
| 2026.05.04 | ₩119,779 | ₩120,300 | ₩118,323 | ₩118,724 | -0.88% | 4.1만 |
|---|
| 2026.05.01 | ₩121,316 | ₩121,647 | ₩120,220 | ₩120,220 | -0.90% | 3.5만 |
|---|
| 2026.04.30 | ₩119,713 | ₩121,529 | ₩119,713 | ₩121,275 | +1.31% | 2.6만 |
|---|
| 2026.04.29 | ₩120,888 | ₩120,915 | ₩119,552 | ₩119,813 | -0.89% | 3만 |
|---|
| 2026.04.28 | ₩121,356 | ₩121,356 | ₩120,447 | ₩120,888 | -0.39% | 18.1만 |
|---|
| 2026.04.27 | ₩120,514 | ₩121,316 | ₩120,514 | ₩120,741 | +0.19% | 2.9만 |
|---|
| 2026.04.24 | ₩120,928 | ₩121,102 | ₩120,160 | ₩120,316 | -0.51% | 3.7만 |
|---|
| 2026.04.23 | ₩119,192 | ₩120,847 | ₩119,192 | ₩120,688 | +1.26% | 3.1만 |
|---|
| 2026.04.22 | ₩120,942 | ₩120,942 | ₩118,657 | ₩119,112 | -1.51% | 3.3만 |
|---|
| 2026.04.21 | ₩121,730 | ₩121,917 | ₩120,247 | ₩120,407 | -1.09% | 3.7만 |
|---|
| 2026.04.20 | ₩120,968 | ₩122,093 | ₩120,855 | ₩121,516 | +0.45% | 9.7만 |
|---|
| 2026.04.17 | ₩120,354 | ₩122,297 | ₩120,354 | ₩121,302 | +0.79% | 4.3만 |
|---|
| 2026.04.16 | ₩119,566 | ₩120,113 | ₩119,405 | ₩119,833 | +0.22% | 5만 |
|---|
| 2026.04.15 | ₩120,367 | ₩120,367 | ₩119,303 | ₩119,405 | -0.80% | 5만 |
|---|
| 2026.04.14 | ₩120,153 | ₩120,808 | ₩119,432 | ₩120,434 | +0.23% | 5.9만 |
|---|
| 2026.04.13 | ₩119,686 | ₩120,180 | ₩118,898 | ₩120,153 | +0.39% | 4.4만 |
|---|
| 2026.04.10 | ₩120,728 | ₩120,728 | ₩119,880 | ₩119,953 | -0.64% | 6만 |
|---|
| 2026.04.09 | ₩119,419 | ₩121,034 | ₩119,419 | ₩120,581 | +0.97% | 13.1만 |
|---|
| 2026.04.08 | ₩119,098 | ₩119,986 | ₩119,098 | ₩119,860 | +0.64% | 4.4만 |
|---|
| 2026.04.07 | ₩116,346 | ₩117,562 | ₩116,346 | ₩117,108 | +0.65% | 3.1만 |
|---|
| 2026.04.06 | ₩116,280 | ₩116,654 | ₩115,785 | ₩116,493 | +0.18% | 4.4만 |
|---|
| 2026.04.02 | ₩114,997 | ₩116,640 | ₩114,957 | ₩116,493 | +1.30% | 11.3만 |
|---|
| 2026.04.01 | ₩115,598 | ₩116,540 | ₩115,598 | ₩115,946 | +0.30% | 7.4만 |
|---|
| 2026.03.31 | ₩115,037 | ₩116,240 | ₩114,042 | ₩115,425 | +0.34% | 8.7만 |
|---|
| 2026.03.30 | ₩114,369 | ₩114,810 | ₩113,615 | ₩113,862 | -0.44% | 5.6만 |
|---|
| 2026.03.27 | ₩114,249 | ₩114,770 | ₩113,504 | ₩113,515 | -0.64% | 2.9만 |
|---|
| 2026.03.26 | ₩114,022 | ₩115,638 | ₩114,022 | ₩114,757 | +0.64% | 3.7만 |
|---|
| 2026.03.25 | ₩115,251 | ₩115,492 | ₩113,995 | ₩114,850 | -0.35% | 2.6만 |
|---|
| 2026.03.24 | ₩113,421 | ₩115,825 | ₩113,274 | ₩115,051 | +1.44% | 5.5만 |
|---|
| 2026.03.23 | ₩114,316 | ₩115,573 | ₩113,815 | ₩114,036 | -0.25% | 8만 |
|---|
| 2026.03.20 | ₩113,568 | ₩113,662 | ₩111,864 | ₩112,192 | -1.21% | 5.8만 |
|---|
| 2026.03.19 | ₩113,822 | ₩114,677 | ₩113,121 | ₩113,969 | +0.13% | 9.9만 |
|---|
| 2026.03.18 | ₩116,253 | ₩116,253 | ₩114,730 | ₩114,797 | -1.25% | 3.1만 |
|---|
| 2026.03.17 | ₩117,241 | ₩117,615 | ₩116,667 | ₩116,734 | -0.43% | 4.9만 |
|---|
| 2026.03.16 | ₩117,455 | ₩117,656 | ₩116,413 | ₩116,480 | -0.83% | 3.3만 |
|---|
| 2026.03.13 | ₩116,560 | ₩117,172 | ₩116,204 | ₩116,467 | -0.08% | 2.7만 |
|---|
| 2026.03.12 | ₩115,986 | ₩117,068 | ₩115,719 | ₩116,146 | +0.14% | 4.4만 |
|---|
| 2026.03.11 | ₩116,974 | ₩117,375 | ₩116,480 | ₩116,974 | 0.00% | 3.2만 |
|---|
| 2026.03.10 | ₩118,123 | ₩119,339 | ₩117,515 | ₩117,589 | -0.45% | 3.6만 |
|---|
| 2026.03.09 | ₩117,415 | ₩118,553 | ₩115,799 | ₩118,390 | +0.83% | 5.2만 |
|---|
| 2026.03.06 | ₩118,844 | ₩119,459 | ₩117,422 | ₩118,457 | -0.33% | 5.3만 |
|---|
| 2026.03.05 | ₩121,062 | ₩121,316 | ₩119,913 | ₩120,340 | -0.60% | 5.7만 |
|---|
| 2026.03.04 | ₩122,411 | ₩122,411 | ₩121,062 | ₩122,010 | -0.33% | 3.1만 |
|---|
| 2026.03.03 | ₩121,316 | ₩122,317 | ₩119,726 | ₩121,943 | +0.52% | 6.5만 |
|---|
| 2026.03.02 | ₩121,783 | ₩123,800 | ₩121,503 | ₩123,413 | +1.34% | 3.8만 |
|---|
| 2026.02.27 | ₩122,170 | ₩122,665 | ₩121,796 | ₩122,617 | +0.37% | 2.2만 |
|---|
| 2026.02.26 | ₩123,266 | ₩123,533 | ₩122,237 | ₩123,252 | -0.01% | 2.9만 |
|---|
| 2026.02.25 | ₩123,747 | ₩123,747 | ₩122,104 | ₩123,212 | -0.43% | 3만 |
|---|
| 2026.02.24 | ₩122,731 | ₩123,733 | ₩122,731 | ₩123,520 | +0.64% | 2.3만 |
|---|
| 2026.02.23 | ₩123,733 | ₩124,361 | ₩122,364 | ₩122,731 | -0.81% | 4.8만 |
|---|
| 2026.02.20 | ₩122,838 | ₩124,201 | ₩122,738 | ₩124,201 | +1.11% | 4만 |
|---|
| 2026.02.19 | ₩123,119 | ₩123,787 | ₩122,504 | ₩123,119 | 0.00% | 4.2만 |
|---|
| 2026.02.18 | ₩123,974 | ₩124,361 | ₩123,429 | ₩123,520 | -0.37% | 2.9만 |
|---|
| 2026.02.17 | ₩123,974 | ₩124,468 | ₩123,172 | ₩123,840 | -0.11% | 8.3만 |
|---|
| 2026.02.13 | ₩123,546 | ₩124,186 | ₩122,852 | ₩123,827 | +0.23% | 9.1만 |
|---|
| 2026.02.12 | ₩124,602 | ₩125,213 | ₩122,758 | ₩123,359 | -1.00% | 5.3만 |
|---|
| 2026.02.11 | ₩124,268 | ₩124,895 | ₩123,693 | ₩124,067 | -0.16% | 3.9만 |
|---|
| 2026.02.10 | ₩123,480 | ₩124,415 | ₩123,480 | ₩124,054 | +0.47% | 5.8만 |
|---|
| 2026.02.09 | ₩123,974 | ₩124,682 | ₩123,413 | ₩123,459 | -0.41% | 6만 |
|---|
| 2026.02.06 | ₩123,920 | ₩124,883 | ₩123,920 | ₩124,161 | +0.19% | 6.3만 |
|---|
| 2026.02.05 | ₩121,810 | ₩123,453 | ₩121,810 | ₩122,625 | +0.67% | 7.2만 |
|---|
| 2026.02.04 | ₩120,608 | ₩122,705 | ₩120,554 | ₩122,337 | +1.43% | 11.5만 |
|---|
| 2026.02.03 | ₩118,310 | ₩120,207 | ₩118,310 | ₩119,659 | +1.14% | 4.3만 |
|---|
| 2026.02.02 | ₩117,509 | ₩118,767 | ₩117,509 | ₩118,404 | +0.76% | 4.8만 |
|---|
| 2026.01.30 | ₩117,255 | ₩117,789 | ₩116,667 | ₩117,696 | +0.38% | 3.2만 |
|---|
| 2026.01.29 | ₩117,589 | ₩118,230 | ₩116,881 | ₩118,043 | +0.39% | 5.7만 |
|---|
| 2026.01.28 | ₩117,529 | ₩117,762 | ₩116,881 | ₩117,188 | -0.29% | 33.6만 |
|---|
| 2026.01.27 | ₩118,003 | ₩118,123 | ₩117,235 | ₩117,736 | -0.23% | 56만 |
|---|
| 2026.01.26 | ₩118,163 | ₩118,653 | ₩117,816 | ₩118,190 | +0.02% | 4.2만 |
|---|
| 2026.01.23 | ₩118,631 | ₩118,884 | ₩117,296 | ₩117,762 | -0.73% | 5.4만 |
|---|
| 2026.01.22 | ₩119,085 | ₩119,767 | ₩118,931 | ₩119,005 | -0.07% | 4.2만 |
|---|
| 2026.01.21 | ₩117,776 | ₩119,755 | ₩117,776 | ₩119,432 | +1.41% | 4.8만 |
|---|
| 2026.01.20 | ₩117,749 | ₩118,350 | ₩117,435 | ₩117,535 | -0.18% | 4.8만 |
|---|
| 2026.01.16 | ₩118,671 | ₩118,858 | ₩118,377 | ₩118,844 | +0.15% | 5.4만 |
|---|
| 2026.01.15 | ₩117,909 | ₩119,116 | ₩117,909 | ₩118,911 | +0.85% | 3.7만 |
|---|
| 2026.01.14 | ₩116,280 | ₩118,150 | ₩116,280 | ₩117,856 | +1.36% | 3.1만 |
|---|
| 2026.01.13 | ₩116,427 | ₩117,148 | ₩116,012 | ₩116,387 | -0.03% | 4.3만 |
|---|
| 2026.01.12 | ₩116,133 | ₩116,894 | ₩115,932 | ₩116,453 | +0.28% | 3.7만 |
|---|
| 2026.01.09 | ₩116,667 | ₩117,054 | ₩116,380 | ₩116,467 | -0.17% | 4.7만 |
|---|
| 2026.01.08 | ₩113,808 | ₩116,507 | ₩113,808 | ₩116,213 | +2.11% | 4만 |
|---|
| 2026.01.07 | ₩115,171 | ₩115,171 | ₩113,889 | ₩114,343 | -0.72% | 7만 |
|---|
| 2026.01.06 | ₩113,715 | ₩115,224 | ₩113,715 | ₩115,064 | +1.19% | 8만 |
|---|
| 2026.01.05 | ₩113,194 | ₩114,772 | ₩113,194 | ₩114,062 | +0.77% | 4.2만 |
|---|
| 2026.01.02 | ₩112,820 | ₩113,541 | ₩111,705 | ₩113,207 | +0.34% | 4.7만 |
|---|
| 2025.12.31 | ₩113,461 | ₩113,747 | ₩112,499 | ₩112,499 | -0.85% | 5만 |
|---|
| 2025.12.30 | ₩114,142 | ₩114,142 | ₩113,568 | ₩113,702 | -0.39% | 5.6만 |
|---|
| 2025.12.29 | ₩114,182 | ₩114,316 | ₩113,794 | ₩113,995 | -0.16% | 3.4만 |
|---|
| 2025.12.26 | ₩114,369 | ₩114,463 | ₩113,889 | ₩114,236 | -0.12% | 3.2만 |
|---|
| 2025.12.24 | ₩114,383 | ₩114,570 | ₩114,249 | ₩114,456 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩115,144 | ₩115,472 | ₩114,991 | ₩115,077 | -0.06% | 3.1만 |
|---|
| 2025.12.22 | ₩114,610 | ₩115,665 | ₩114,610 | ₩115,398 | +0.69% | 4.8만 |
|---|
| 2025.12.19 | ₩115,024 | ₩115,238 | ₩114,527 | ₩114,527 | -0.43% | 4.4만 |
|---|
| 2025.12.18 | ₩115,679 | ₩115,732 | ₩115,011 | ₩115,198 | -0.42% | 5.5만 |
|---|
| 2025.12.17 | ₩114,436 | ₩115,505 | ₩114,436 | ₩115,264 | +0.72% | 4.9만 |
|---|
| 2025.12.16 | ₩114,543 | ₩115,077 | ₩113,882 | ₩114,329 | -0.19% | 5.8만 |
|---|
| 2025.12.15 | ₩115,224 | ₩115,224 | ₩113,973 | ₩114,757 | -0.41% | 4.9만 |
|---|
| 2025.12.12 | ₩114,971 | ₩115,077 | ₩114,156 | ₩114,490 | -0.42% | 4만 |
|---|
| 2025.12.11 | ₩113,234 | ₩114,757 | ₩113,234 | ₩114,556 | +1.17% | 5.3만 |
|---|
| 2025.12.10 | ₩111,417 | ₩113,448 | ₩111,417 | ₩113,301 | +1.69% | 5.6만 |
|---|
| 2025.12.09 | ₩111,417 | ₩112,383 | ₩111,377 | ₩111,404 | -0.01% | 3.2만 |
|---|
| 2025.12.08 | ₩112,099 | ₩112,099 | ₩111,417 | ₩111,471 | -0.56% | 6.9만 |
|---|
| 2025.12.05 | ₩112,112 | ₩112,713 | ₩111,992 | ₩112,112 | 0.00% | 4.6만 |
|---|
| 2025.12.04 | ₩112,299 | ₩112,726 | ₩112,059 | ₩112,192 | -0.10% | 4.2만 |
|---|
| 2025.12.03 | ₩112,112 | ₩112,900 | ₩112,112 | ₩112,312 | +0.18% | 6.9만 |
|---|
| 2025.12.02 | ₩113,501 | ₩113,501 | ₩111,952 | ₩111,952 | -1.37% | 3만 |
|---|
| 2025.12.01 | ₩112,499 | ₩113,655 | ₩112,499 | ₩112,900 | +0.36% | 5.5만 |
|---|
| 2025.11.28 | ₩113,127 | ₩113,461 | ₩112,940 | ₩113,261 | +0.12% | 2.2만 |
|---|
| 2025.11.26 | ₩112,246 | ₩113,365 | ₩112,246 | ₩112,833 | +0.52% | 3.2만 |
|---|
| 2025.11.25 | ₩111,070 | ₩112,700 | ₩111,070 | ₩112,526 | +1.31% | 9.9만 |
|---|
| 2025.11.24 | ₩110,830 | ₩111,116 | ₩110,108 | ₩110,669 | -0.14% | 4.3만 |
|---|
| 2025.11.21 | ₩108,813 | ₩111,351 | ₩108,813 | ₩110,736 | +1.77% | 6.7만 |
|---|
| 2025.11.20 | ₩109,427 | ₩110,135 | ₩108,292 | ₩108,479 | -0.87% | 5.6만 |
|---|
| 2025.11.19 | ₩108,799 | ₩109,066 | ₩108,256 | ₩108,719 | -0.07% | 5.5만 |
|---|
| 2025.11.18 | ₩108,091 | ₩109,307 | ₩108,091 | ₩108,853 | +0.70% | 8.3만 |
|---|
| 2025.11.17 | ₩110,102 | ₩110,396 | ₩108,352 | ₩108,425 | -1.52% | 10.9만 |
|---|
| 2025.11.14 | ₩110,122 | ₩110,673 | ₩109,801 | ₩110,295 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩111,164 | ₩111,738 | ₩110,770 | ₩110,856 | -0.28% | 2.7만 |
|---|
| 2025.11.12 | ₩111,324 | ₩112,072 | ₩111,324 | ₩111,578 | +0.23% | 4.6만 |
|---|
| 2025.11.11 | ₩110,870 | ₩111,527 | ₩110,830 | ₩111,324 | +0.41% | 3.1만 |
|---|
| 2025.11.10 | ₩110,736 | ₩111,137 | ₩110,044 | ₩110,669 | -0.06% | 2.7만 |
|---|
| 2025.11.07 | ₩108,933 | ₩110,616 | ₩108,933 | ₩110,616 | +1.55% | 3.2만 |
|---|
| 2025.11.06 | ₩109,694 | ₩110,211 | ₩109,307 | ₩109,374 | -0.29% | 3.4만 |
|---|
| 2025.11.05 | ₩109,360 | ₩110,559 | ₩109,360 | ₩109,841 | +0.44% | 8.5만 |
|---|
| 2025.11.04 | ₩108,358 | ₩109,694 | ₩108,358 | ₩109,587 | +1.13% | 4.2만 |
|---|
| 2025.11.03 | ₩108,225 | ₩109,093 | ₩107,557 | ₩109,026 | +0.74% | 4만 |
|---|
| 2025.10.31 | ₩108,986 | ₩109,227 | ₩108,372 | ₩108,946 | -0.04% | 3.6만 |
|---|
| 2025.10.30 | ₩109,187 | ₩110,482 | ₩109,187 | ₩109,213 | +0.02% | 5.8만 |
|---|
| 2025.10.29 | ₩110,629 | ₩110,937 | ₩109,175 | ₩109,547 | -0.98% | 10.7만 |
|---|
| 2025.10.28 | ₩112,206 | ₩112,206 | ₩111,137 | ₩111,137 | -0.95% | 2.8만 |
|---|
| 2025.10.27 | ₩112,433 | ₩112,650 | ₩112,181 | ₩112,393 | -0.04% | 4.6만 |
|---|
| 2025.10.24 | ₩112,473 | ₩112,486 | ₩112,125 | ₩112,286 | -0.17% | 4.6만 |
|---|
| 2025.10.23 | ₩112,272 | ₩112,539 | ₩111,190 | ₩111,845 | -0.38% | 16.3만 |
|---|
| 2025.10.22 | ₩112,379 | ₩112,780 | ₩111,898 | ₩111,978 | -0.36% | 4.8만 |
|---|
| 2025.10.21 | ₩112,219 | ₩112,994 | ₩112,072 | ₩112,459 | +0.21% | 95.1만 |
|---|
| 2025.10.20 | ₩112,019 | ₩112,526 | ₩111,845 | ₩112,393 | +0.33% | 4.6만 |
|---|
| 2025.10.17 | ₩110,923 | ₩111,491 | ₩110,746 | ₩111,391 | +0.42% | 3.7만 |
|---|
| 2025.10.16 | ₩112,873 | ₩112,873 | ₩110,669 | ₩111,003 | -1.66% | 4만 |
|---|
| 2025.10.15 | ₩113,742 | ₩113,981 | ₩112,243 | ₩112,753 | -0.87% | 4.1만 |
|---|
| 2025.10.14 | ₩111,177 | ₩113,595 | ₩111,177 | ₩113,214 | +1.83% | 4.3만 |
|---|
| 2025.10.13 | ₩111,457 | ₩111,818 | ₩110,898 | ₩111,457 | 0.00% | 4.2만 |
|---|
| 2025.10.10 | ₩112,606 | ₩112,992 | ₩110,576 | ₩110,576 | -1.80% | 4.6만 |
|---|