시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ Technology Dividend Index Fund 과거 주가
First Trust NASDAQ Technology Dividend Index Fund · TDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ Technology Dividend Index Fund · TDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,248 | ₩154,248 | ₩152,907 | ₩153,524 | -0.47% | 9.3만 |
| 2026.10.08 | ₩154,463 | ₩154,745 | ₩152,612 | ₩153,900 | -0.36% | 11.5만 |
| 2026.10.07 | ₩155,227 | ₩155,684 | ₩154,651 | ₩155,375 | +0.10% | 10만 |
| 2026.10.06 | ₩156,542 | ₩157,065 | ₩155,844 | ₩156,529 | -0.01% | 8.4만 |
| 2026.10.05 | ₩154,785 | ₩155,402 | ₩154,530 | ₩155,093 | +0.20% | 11.1만 |
| 2026.10.02 | ₩154,651 | ₩155,684 | ₩154,624 | ₩154,879 | +0.15% | 11.7만 |
| 2026.10.01 | ₩153,122 | ₩153,430 | ₩151,324 | ₩152,505 | -0.40% | 19.9만 |
| 2026.09.30 | ₩151,767 | ₩152,156 | ₩151,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,324 |
| -0.29% |
| 15.3만 |
| 2026.09.29 | ₩151,619 | ₩152,760 | ₩150,895 | ₩151,418 | -0.13% | 19.3만 |
|---|
| 2026.09.28 | ₩152,022 | ₩152,022 | ₩149,916 | ₩150,882 | -0.75% | 13.7만 |
|---|
| 2026.09.25 | ₩152,129 | ₩153,819 | ₩151,794 | ₩153,028 | +0.59% | 18.8만 |
|---|
| 2026.09.24 | ₩152,116 | ₩152,250 | ₩150,868 | ₩151,861 | -0.17% | 15.4만 |
|---|
| 2026.09.23 | ₩154,570 | ₩154,825 | ₩153,631 | ₩154,074 | -0.32% | 19.9만 |
|---|
| 2026.09.22 | ₩155,375 | ₩155,415 | ₩154,074 | ₩154,785 | -0.38% | 11.5만 |
|---|
| 2026.09.21 | ₩154,302 | ₩155,160 | ₩153,068 | ₩155,093 | +0.51% | 18만 |
|---|
| 2026.09.18 | ₩153,336 | ₩153,363 | ₩152,156 | ₩153,001 | -0.22% | 12.9만 |
|---|
| 2026.09.17 | ₩153,739 | ₩154,141 | ₩153,296 | ₩153,377 | -0.24% | 14.6만 |
|---|
| 2026.09.16 | ₩153,752 | ₩154,329 | ₩150,761 | ₩151,874 | -1.22% | 13.2만 |
|---|
| 2026.09.15 | ₩154,664 | ₩154,825 | ₩153,430 | ₩153,578 | -0.70% | 127만 |
|---|
| 2026.09.14 | ₩153,725 | ₩155,536 | ₩153,725 | ₩154,771 | +0.68% | 22.2만 |
|---|
| 2026.09.11 | ₩155,067 | ₩157,199 | ₩155,067 | ₩156,770 | +1.10% | 7.7만 |
|---|
| 2026.09.10 | ₩153,564 | ₩154,651 | ₩153,350 | ₩153,377 | -0.12% | 8.9만 |
|---|
| 2026.09.09 | ₩155,630 | ₩155,938 | ₩154,289 | ₩154,973 | -0.42% | 12.6만 |
|---|
| 2026.09.08 | ₩156,301 | ₩156,327 | ₩155,160 | ₩155,657 | -0.41% | 10.4만 |
|---|
| 2026.09.04 | ₩155,818 | ₩155,912 | ₩155,187 | ₩155,563 | -0.16% | 5.7만 |
|---|
| 2026.09.03 | ₩153,430 | ₩155,549 | ₩153,363 | ₩155,375 | +1.27% | 8.7만 |
|---|
| 2026.09.02 | ₩153,537 | ₩153,953 | ₩153,162 | ₩153,752 | +0.14% | 7.9만 |
|---|
| 2026.09.01 | ₩153,417 | ₩153,672 | ₩152,505 | ₩153,068 | -0.23% | 10.5만 |
|---|
| 2026.08.31 | ₩154,973 | ₩155,684 | ₩154,973 | ₩155,147 | +0.11% | 16.1만 |
|---|
| 2026.08.28 | ₩156,086 | ₩156,810 | ₩154,919 | ₩155,268 | -0.52% | 11.1만 |
|---|
| 2026.08.27 | ₩155,107 | ₩156,180 | ₩154,624 | ₩156,180 | +0.69% | 7.1만 |
|---|
| 2026.08.26 | ₩152,505 | ₩154,047 | ₩152,505 | ₩153,806 | +0.85% | 7.6만 |
|---|
| 2026.08.25 | ₩152,706 | ₩153,390 | ₩152,438 | ₩153,202 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩152,666 | ₩152,827 | ₩151,619 | ₩152,196 | -0.31% | 48.2만 |
|---|
| 2026.08.21 | ₩153,698 | ₩154,181 | ₩153,001 | ₩153,739 | +0.03% | 36.4만 |
|---|
| 2026.08.20 | ₩152,558 | ₩153,658 | ₩152,384 | ₩152,451 | -0.07% | 14.1만 |
|---|
| 2026.08.19 | ₩153,779 | ₩154,342 | ₩152,478 | ₩153,189 | -0.38% | 7만 |
|---|
| 2026.08.18 | ₩153,900 | ₩154,490 | ₩152,880 | ₩153,430 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩156,783 | ₩156,783 | ₩155,657 | ₩155,724 | -0.68% | 6.4만 |
|---|
| 2026.08.14 | ₩158,138 | ₩158,138 | ₩156,555 | ₩156,985 | -0.73% | 4.4만 |
|---|
| 2026.08.13 | ₩157,722 | ₩159,157 | ₩157,722 | ₩158,312 | +0.37% | 8.4만 |
|---|
| 2026.08.12 | ₩158,634 | ₩158,634 | ₩156,515 | ₩157,186 | -0.91% | 14.3만 |
|---|
| 2026.08.11 | ₩157,360 | ₩157,575 | ₩155,925 | ₩156,461 | -0.57% | 9.1만 |
|---|
| 2026.08.10 | ₩157,937 | ₩157,937 | ₩156,582 | ₩156,622 | -0.83% | 11.7만 |
|---|
| 2026.08.07 | ₩156,394 | ₩157,078 | ₩155,818 | ₩156,985 | +0.38% | 9.6만 |
|---|
| 2026.08.06 | ₩153,148 | ₩155,885 | ₩152,813 | ₩155,080 | +1.26% | 8.6만 |
|---|
| 2026.08.05 | ₩155,657 | ₩155,657 | ₩153,779 | ₩154,007 | -1.06% | 10.9만 |
|---|
| 2026.08.04 | ₩151,700 | ₩156,019 | ₩151,700 | ₩155,603 | +2.57% | 7.6만 |
|---|
| 2026.08.03 | ₩148,749 | ₩150,587 | ₩147,891 | ₩150,332 | +1.06% | 8.3만 |
|---|
| 2026.07.31 | ₩148,575 | ₩149,111 | ₩146,187 | ₩148,172 | -0.27% | 7.1만 |
|---|
| 2026.07.30 | ₩146,281 | ₩147,502 | ₩145,946 | ₩147,354 | +0.73% | 6.2만 |
|---|
| 2026.07.29 | ₩145,181 | ₩147,233 | ₩143,464 | ₩143,464 | -1.18% | 9.4만 |
|---|
| 2026.07.28 | ₩144,068 | ₩146,294 | ₩143,478 | ₩145,570 | +1.04% | 9.2만 |
|---|
| 2026.07.27 | ₩145,423 | ₩146,201 | ₩143,558 | ₩145,114 | -0.21% | 27.4만 |
|---|
| 2026.07.24 | ₩144,162 | ₩145,034 | ₩143,250 | ₩143,786 | -0.26% | 34.8만 |
|---|
| 2026.07.23 | ₩144,564 | ₩145,906 | ₩143,344 | ₩144,041 | -0.36% | 8.3만 |
|---|
| 2026.07.22 | ₩145,785 | ₩147,233 | ₩145,785 | ₩146,402 | +0.42% | 5.9만 |
|---|
| 2026.07.21 | ₩146,603 | ₩147,072 | ₩145,879 | ₩146,844 | +0.16% | 7.5만 |
|---|
| 2026.07.20 | ₩145,664 | ₩146,066 | ₩144,363 | ₩144,698 | -0.66% | 9.1만 |
|---|
| 2026.07.17 | ₩143,733 | ₩145,906 | ₩143,236 | ₩144,779 | +0.73% | 7.4만 |
|---|
| 2026.07.16 | ₩146,107 | ₩146,777 | ₩145,101 | ₩146,227 | +0.08% | 8만 |
|---|
| 2026.07.15 | ₩149,675 | ₩149,675 | ₩146,281 | ₩147,676 | -1.34% | 7.4만 |
|---|
| 2026.07.14 | ₩150,412 | ₩150,412 | ₩148,213 | ₩148,481 | -1.28% | 7.6만 |
|---|
| 2026.07.13 | ₩152,572 | ₩153,363 | ₩151,177 | ₩151,512 | -0.69% | 8.3만 |
|---|
| 2026.07.10 | ₩153,591 | ₩154,141 | ₩153,095 | ₩153,658 | +0.04% | 6만 |
|---|
| 2026.07.09 | ₩152,988 | ₩154,570 | ₩152,438 | ₩153,685 | +0.46% | 7.6만 |
|---|
| 2026.07.08 | ₩149,836 | ₩152,062 | ₩149,259 | ₩151,512 | +1.12% | 10.7만 |
|---|
| 2026.07.07 | ₩150,613 | ₩151,579 | ₩149,393 | ₩150,546 | -0.04% | 22.9만 |
|---|
| 2026.07.06 | ₩150,989 | ₩152,786 | ₩150,989 | ₩151,982 | +0.66% | 31.8만 |
|---|
| 2026.07.02 | ₩152,196 | ₩153,618 | ₩147,877 | ₩149,178 | -1.98% | 42.5만 |
|---|
| 2026.07.01 | ₩152,679 | ₩153,819 | ₩151,915 | ₩151,941 | -0.48% | 17.7만 |
|---|
| 2026.06.30 | ₩152,813 | ₩154,476 | ₩152,344 | ₩154,087 | +0.83% | 13.8만 |
|---|
| 2026.06.29 | ₩151,955 | ₩153,162 | ₩149,192 | ₩152,706 | +0.49% | 39.3만 |
|---|
| 2026.06.26 | ₩150,895 | ₩151,928 | ₩150,064 | ₩150,372 | -0.35% | 18.5만 |
|---|
| 2026.06.25 | ₩155,107 | ₩155,107 | ₩151,298 | ₩152,639 | -1.59% | 24.1만 |
|---|
| 2026.06.24 | ₩153,202 | ₩154,463 | ₩151,982 | ₩152,800 | -0.26% | 13.1만 |
|---|
| 2026.06.23 | ₩153,591 | ₩155,254 | ₩153,283 | ₩154,101 | +0.33% | 35.5만 |
|---|
| 2026.06.22 | ₩158,782 | ₩159,546 | ₩157,025 | ₩157,776 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩157,709 | ₩158,688 | ₩156,542 | ₩158,111 | +0.26% | 13.6만 |
|---|
| 2026.06.17 | ₩157,239 | ₩158,353 | ₩154,879 | ₩155,268 | -1.25% | 13.3만 |
|---|
| 2026.06.16 | ₩159,681 | ₩160,941 | ₩156,475 | ₩156,475 | -2.01% | 7.5만 |
|---|
| 2026.06.15 | ₩159,909 | ₩160,579 | ₩159,614 | ₩159,949 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩155,362 | ₩157,400 | ₩154,382 | ₩156,864 | +0.97% | 10.1만 |
|---|
| 2026.06.11 | ₩152,035 | ₩155,710 | ₩151,418 | ₩155,362 | +2.19% | 14.1만 |
|---|
| 2026.06.10 | ₩153,645 | ₩156,931 | ₩152,424 | ₩152,599 | -0.68% | 13.5만 |
|---|
| 2026.06.09 | ₩159,345 | ₩160,619 | ₩150,613 | ₩155,965 | -2.12% | 17.5만 |
|---|
| 2026.06.08 | ₩159,774 | ₩159,868 | ₩157,749 | ₩158,192 | -0.99% | 12만 |
|---|
| 2026.06.05 | ₩163,651 | ₩163,825 | ₩156,260 | ₩156,850 | -4.16% | 20만 |
|---|
| 2026.06.04 | ₩165,113 | ₩167,299 | ₩164,831 | ₩166,669 | +0.94% | 9.2만 |
|---|
| 2026.06.03 | ₩171,457 | ₩171,457 | ₩167,809 | ₩169,043 | -1.41% | 9.9만 |
|---|
| 2026.06.02 | ₩170,719 | ₩172,356 | ₩170,250 | ₩172,128 | +0.82% | 11.6만 |
|---|
| 2026.06.01 | ₩166,119 | ₩169,941 | ₩165,649 | ₩169,096 | +1.79% | 14.4만 |
|---|
| 2026.05.29 | ₩162,605 | ₩165,287 | ₩162,605 | ₩165,274 | +1.64% | 30.9만 |
|---|
| 2026.05.28 | ₩157,843 | ₩160,137 | ₩157,038 | ₩159,345 | +0.95% | 6.1만 |
|---|
| 2026.05.27 | ₩158,648 | ₩158,648 | ₩156,166 | ₩156,918 | -1.09% | 8.1만 |
|---|
| 2026.05.26 | ₩157,374 | ₩158,634 | ₩156,381 | ₩158,058 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩153,256 | ₩156,099 | ₩153,256 | ₩155,482 | +1.45% | 9.3만 |
|---|
| 2026.05.21 | ₩149,581 | ₩151,767 | ₩149,286 | ₩151,740 | +1.44% | 8.4만 |
|---|
| 2026.05.20 | ₩147,931 | ₩150,211 | ₩147,622 | ₩150,211 | +1.54% | 10만 |
|---|
| 2026.05.19 | ₩147,850 | ₩149,044 | ₩146,952 | ₩147,797 | -0.04% | 7.7만 |
|---|
| 2026.05.18 | ₩150,077 | ₩150,520 | ₩147,850 | ₩149,433 | -0.43% | 16.4만 |
|---|
| 2026.05.15 | ₩149,849 | ₩151,405 | ₩149,366 | ₩149,903 | +0.04% | 7.3만 |
|---|
| 2026.05.14 | ₩150,144 | ₩152,397 | ₩150,144 | ₩151,432 | +0.86% | 6만 |
|---|
| 2026.05.13 | ₩149,688 | ₩150,144 | ₩148,119 | ₩149,701 | +0.01% | 8.3만 |
|---|
| 2026.05.12 | ₩150,600 | ₩150,600 | ₩146,536 | ₩148,776 | -1.21% | 6.7만 |
|---|
| 2026.05.11 | ₩151,660 | ₩152,505 | ₩151,405 | ₩152,049 | +0.26% | 11.7만 |
|---|
| 2026.05.08 | ₩150,546 | ₩151,646 | ₩150,064 | ₩151,458 | +0.61% | 5.6만 |
|---|
| 2026.05.07 | ₩150,479 | ₩151,391 | ₩148,856 | ₩149,514 | -0.64% | 7.8만 |
|---|
| 2026.05.06 | ₩148,789 | ₩150,224 | ₩148,159 | ₩150,184 | +0.94% | 10.9만 |
|---|
| 2026.05.05 | ₩147,099 | ₩148,280 | ₩146,362 | ₩148,078 | +0.67% | 6.4만 |
|---|
| 2026.05.04 | ₩146,536 | ₩146,979 | ₩145,248 | ₩145,946 | -0.40% | 7.2만 |
|---|
| 2026.05.01 | ₩145,329 | ₩146,375 | ₩145,168 | ₩145,973 | +0.44% | 7.1만 |
|---|
| 2026.04.30 | ₩142,955 | ₩144,953 | ₩142,002 | ₩144,900 | +1.36% | 8.2만 |
|---|
| 2026.04.29 | ₩141,949 | ₩142,163 | ₩141,305 | ₩142,123 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩140,165 | ₩141,238 | ₩140,057 | ₩140,648 | +0.34% | 7.4만 |
|---|
| 2026.04.27 | ₩144,444 | ₩144,444 | ₩142,297 | ₩142,686 | -1.22% | 8.2만 |
|---|
| 2026.04.24 | ₩145,181 | ₩145,181 | ₩142,753 | ₩143,961 | -0.84% | 8.5만 |
|---|
| 2026.04.23 | ₩142,713 | ₩144,631 | ₩141,815 | ₩143,531 | +0.57% | 13.4만 |
|---|
| 2026.04.22 | ₩142,579 | ₩143,317 | ₩142,432 | ₩143,277 | +0.49% | 11.1만 |
|---|
| 2026.04.21 | ₩141,479 | ₩142,512 | ₩140,943 | ₩141,627 | +0.10% | 12만 |
|---|
| 2026.04.20 | ₩140,353 | ₩140,996 | ₩140,178 | ₩140,876 | +0.37% | 11만 |
|---|
| 2026.04.17 | ₩140,339 | ₩140,701 | ₩139,655 | ₩140,192 | -0.11% | 14.1만 |
|---|
| 2026.04.16 | ₩136,946 | ₩138,636 | ₩136,838 | ₩138,582 | +1.19% | 15.5만 |
|---|
| 2026.04.15 | ₩134,733 | ₩136,047 | ₩134,666 | ₩135,953 | +0.91% | 14.5만 |
|---|
| 2026.04.14 | ₩134,303 | ₩134,491 | ₩133,552 | ₩134,330 | +0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩129,341 | ₩133,123 | ₩129,341 | ₩133,083 | +2.89% | 15.4만 |
|---|
| 2026.04.10 | ₩130,427 | ₩130,588 | ₩129,475 | ₩129,595 | -0.64% | 5.2만 |
|---|
| 2026.04.09 | ₩130,132 | ₩130,132 | ₩128,844 | ₩129,663 | -0.36% | 11만 |
|---|
| 2026.04.08 | ₩131,674 | ₩131,715 | ₩129,434 | ₩130,145 | -1.16% | 11.6만 |
|---|
| 2026.04.07 | ₩126,430 | ₩127,275 | ₩125,370 | ₩127,262 | +0.66% | 10만 |
|---|
| 2026.04.06 | ₩127,127 | ₩127,355 | ₩126,148 | ₩126,967 | -0.13% | 7만 |
|---|
| 2026.04.02 | ₩123,868 | ₩126,685 | ₩123,774 | ₩126,685 | +2.27% | 8.3만 |
|---|
| 2026.04.01 | ₩126,470 | ₩126,980 | ₩125,759 | ₩126,108 | -0.29% | 12.1만 |
|---|
| 2026.03.31 | ₩123,385 | ₩125,679 | ₩122,580 | ₩125,625 | +1.82% | 12.6만 |
|---|
| 2026.03.30 | ₩124,177 | ₩124,378 | ₩121,038 | ₩121,709 | -1.99% | 14.8만 |
|---|
| 2026.03.27 | ₩124,271 | ₩124,405 | ₩122,862 | ₩123,184 | -0.87% | 11.3만 |
|---|
| 2026.03.26 | ₩126,121 | ₩127,463 | ₩125,276 | ₩125,290 | -0.66% | 8.9만 |
|---|
| 2026.03.25 | ₩128,844 | ₩129,099 | ₩127,342 | ₩127,865 | -0.76% | 7.9만 |
|---|
| 2026.03.24 | ₩126,926 | ₩128,174 | ₩126,443 | ₩127,423 | +0.39% | 6만 |
|---|
| 2026.03.23 | ₩127,637 | ₩129,180 | ₩127,195 | ₩127,919 | +0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩127,597 | ₩128,053 | ₩125,505 | ₩126,028 | -1.23% | 7.3만 |
|---|
| 2026.03.19 | ₩125,625 | ₩128,536 | ₩125,625 | ₩128,013 | +1.90% | 7.8만 |
|---|
| 2026.03.18 | ₩128,965 | ₩129,327 | ₩127,168 | ₩127,235 | -1.34% | 5.6만 |
|---|
| 2026.03.17 | ₩128,965 | ₩130,025 | ₩128,952 | ₩129,287 | +0.25% | 11만 |
|---|
| 2026.03.16 | ₩128,683 | ₩129,314 | ₩128,053 | ₩128,643 | -0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩128,509 | ₩129,381 | ₩126,913 | ₩127,181 | -1.03% | 6.5만 |
|---|
| 2026.03.12 | ₩129,086 | ₩129,461 | ₩127,543 | ₩127,637 | -1.12% | 19.6만 |
|---|
| 2026.03.11 | ₩130,762 | ₩131,299 | ₩129,716 | ₩130,186 | -0.44% | 10.5만 |
|---|
| 2026.03.10 | ₩130,266 | ₩131,299 | ₩129,367 | ₩129,663 | -0.46% | 8.7만 |
|---|
| 2026.03.09 | ₩127,718 | ₩130,508 | ₩126,712 | ₩130,119 | +1.88% | 9.2만 |
|---|
| 2026.03.06 | ₩129,448 | ₩130,789 | ₩128,643 | ₩129,113 | -0.26% | 11.5만 |
|---|
| 2026.03.05 | ₩130,964 | ₩132,922 | ₩130,226 | ₩131,446 | +0.37% | 9.9만 |
|---|
| 2026.03.04 | ₩131,044 | ₩132,332 | ₩130,682 | ₩131,742 | +0.53% | 26.4만 |
|---|
| 2026.03.03 | ₩129,448 | ₩131,205 | ₩128,066 | ₩130,534 | +0.84% | 9.5만 |
|---|
| 2026.03.02 | ₩130,722 | ₩132,828 | ₩130,722 | ₩132,573 | +1.42% | 8만 |
|---|
| 2026.02.27 | ₩131,057 | ₩132,560 | ₩130,990 | ₩132,519 | +1.12% | 6.5만 |
|---|
| 2026.02.26 | ₩133,874 | ₩133,874 | ₩131,540 | ₩132,747 | -0.84% | 19.2만 |
|---|
| 2026.02.25 | ₩132,654 | ₩133,888 | ₩132,654 | ₩133,606 | +0.72% | 9.5만 |
|---|
| 2026.02.24 | ₩130,843 | ₩132,935 | ₩130,548 | ₩131,755 | +0.70% | 11.5만 |
|---|
| 2026.02.23 | ₩131,902 | ₩132,640 | ₩129,998 | ₩130,266 | -1.24% | 26.7만 |
|---|
| 2026.02.20 | ₩131,581 | ₩133,230 | ₩131,527 | ₩132,788 | +0.92% | 15.4만 |
|---|
| 2026.02.19 | ₩132,640 | ₩132,882 | ₩131,661 | ₩132,224 | -0.31% | 12.9만 |
|---|
| 2026.02.18 | ₩133,190 | ₩133,941 | ₩132,613 | ₩133,123 | -0.05% | 14.3만 |
|---|
| 2026.02.17 | ₩133,029 | ₩133,472 | ₩131,567 | ₩132,721 | -0.23% | 10.5만 |
|---|
| 2026.02.13 | ₩132,815 | ₩134,008 | ₩131,862 | ₩133,512 | +0.53% | 21.3만 |
|---|
| 2026.02.12 | ₩134,880 | ₩135,417 | ₩132,184 | ₩132,238 | -1.96% | 17.4만 |
|---|
| 2026.02.11 | ₩135,658 | ₩135,658 | ₩133,592 | ₩134,679 | -0.72% | 14.5만 |
|---|
| 2026.02.10 | ₩134,116 | ₩135,336 | ₩133,847 | ₩134,277 | +0.12% | 13.2만 |
|---|
| 2026.02.09 | ₩131,768 | ₩134,397 | ₩131,701 | ₩134,008 | +1.70% | 10.7만 |
|---|
| 2026.02.06 | ₩129,958 | ₩132,144 | ₩129,958 | ₩131,956 | +1.54% | 13.4만 |
|---|
| 2026.02.05 | ₩128,657 | ₩129,756 | ₩128,053 | ₩128,643 | -0.01% | 12.5만 |
|---|
| 2026.02.04 | ₩131,218 | ₩131,299 | ₩128,241 | ₩129,917 | -0.99% | 21.9만 |
|---|
| 2026.02.03 | ₩133,753 | ₩133,753 | ₩129,220 | ₩131,004 | -2.06% | 39.3만 |
|---|
| 2026.02.02 | ₩132,385 | ₩134,545 | ₩132,385 | ₩133,847 | +1.10% | 10만 |
|---|
| 2026.01.30 | ₩133,512 | ₩133,928 | ₩131,996 | ₩132,452 | -0.79% | 28.6만 |
|---|
| 2026.01.29 | ₩134,572 | ₩134,572 | ₩131,889 | ₩134,250 | -0.24% | 38.3만 |
|---|
| 2026.01.28 | ₩134,116 | ₩135,336 | ₩134,116 | ₩134,759 | +0.48% | 20.5만 |
|---|
| 2026.01.27 | ₩133,364 | ₩133,928 | ₩132,922 | ₩133,378 | +0.01% | 10.7만 |
|---|
| 2026.01.26 | ₩131,607 | ₩133,016 | ₩131,607 | ₩132,560 | +0.72% | 9.4만 |
|---|
| 2026.01.23 | ₩131,138 | ₩131,809 | ₩130,588 | ₩131,487 | +0.27% | 13.7만 |
|---|
| 2026.01.22 | ₩132,519 | ₩132,573 | ₩131,312 | ₩131,513 | -0.76% | 13.4만 |
|---|
| 2026.01.21 | ₩130,575 | ₩131,513 | ₩129,488 | ₩130,762 | +0.14% | 14.6만 |
|---|
| 2026.01.20 | ₩131,312 | ₩131,433 | ₩129,649 | ₩129,810 | -1.14% | 11만 |
|---|
| 2026.01.16 | ₩133,324 | ₩133,660 | ₩132,493 | ₩133,324 | 0.00% | 20.8만 |
|---|
| 2026.01.15 | ₩134,773 | ₩134,773 | ₩132,627 | ₩132,707 | -1.53% | 10.6만 |
|---|
| 2026.01.14 | ₩132,734 | ₩132,895 | ₩131,513 | ₩132,600 | -0.10% | 11.9만 |
|---|
| 2026.01.13 | ₩134,719 | ₩134,880 | ₩132,989 | ₩133,311 | -1.05% | 15.8만 |
|---|
| 2026.01.12 | ₩133,405 | ₩134,934 | ₩133,364 | ₩134,719 | +0.99% | 16.9만 |
|---|
| 2026.01.09 | ₩132,372 | ₩134,223 | ₩131,902 | ₩133,874 | +1.13% | 14.6만 |
|---|
| 2026.01.08 | ₩132,063 | ₩132,184 | ₩131,192 | ₩132,090 | +0.02% | 10만 |
|---|
| 2026.01.07 | ₩133,686 | ₩133,686 | ₩132,265 | ₩132,466 | -0.91% | 13.5만 |
|---|
| 2026.01.06 | ₩131,540 | ₩134,089 | ₩131,540 | ₩134,049 | +1.91% | 12.5만 |
|---|
| 2026.01.05 | ₩131,755 | ₩132,171 | ₩130,990 | ₩131,071 | -0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩131,312 | ₩131,312 | ₩129,837 | ₩130,387 | -0.70% | 11.8만 |
|---|
| 2025.12.31 | ₩131,312 | ₩131,312 | ₩129,864 | ₩129,891 | -1.08% | 14.7만 |
|---|
| 2025.12.30 | ₩131,433 | ₩131,621 | ₩131,057 | ₩131,098 | -0.26% | 13.4만 |
|---|
| 2025.12.29 | ₩130,990 | ₩131,876 | ₩130,843 | ₩131,259 | +0.20% | 9.2만 |
|---|
| 2025.12.26 | ₩131,540 | ₩131,835 | ₩131,379 | ₩131,809 | +0.20% | 8만 |
|---|
| 2025.12.24 | ₩130,896 | ₩131,634 | ₩130,896 | ₩131,433 | +0.41% | 4만 |
|---|
| 2025.12.23 | ₩130,387 | ₩131,044 | ₩130,186 | ₩131,031 | +0.49% | 8.6만 |
|---|
| 2025.12.22 | ₩130,977 | ₩131,178 | ₩130,427 | ₩130,896 | -0.06% | 8만 |
|---|
| 2025.12.19 | ₩129,233 | ₩130,347 | ₩129,099 | ₩129,958 | +0.56% | 8.1만 |
|---|
| 2025.12.18 | ₩129,153 | ₩129,206 | ₩128,066 | ₩128,388 | -0.59% | 10.7만 |
|---|
| 2025.12.17 | ₩129,823 | ₩129,837 | ₩127,262 | ₩127,342 | -1.91% | 13.8만 |
|---|
| 2025.12.16 | ₩129,367 | ₩130,239 | ₩128,737 | ₩129,689 | +0.25% | 10.5만 |
|---|
| 2025.12.15 | ₩131,446 | ₩131,446 | ₩129,448 | ₩129,877 | -1.19% | 15.2만 |
|---|
| 2025.12.12 | ₩133,552 | ₩133,901 | ₩130,414 | ₩130,789 | -2.07% | 7.7만 |
|---|
| 2025.12.11 | ₩135,028 | ₩135,671 | ₩133,512 | ₩135,564 | +0.40% | 10.1만 |
|---|
| 2025.12.10 | ₩135,041 | ₩137,093 | ₩134,545 | ₩136,771 | +1.28% | 5.6만 |
|---|
| 2025.12.09 | ₩134,706 | ₩135,484 | ₩134,706 | ₩135,350 | +0.48% | 6.3만 |
|---|
| 2025.12.08 | ₩135,296 | ₩135,779 | ₩134,585 | ₩134,961 | -0.25% | 6.8만 |
|---|
| 2025.12.05 | ₩133,914 | ₩134,840 | ₩133,914 | ₩134,277 | +0.27% | 6.5만 |
|---|
| 2025.12.04 | ₩132,533 | ₩133,257 | ₩132,278 | ₩133,056 | +0.39% | 6.3만 |
|---|
| 2025.12.03 | ₩130,870 | ₩132,412 | ₩130,534 | ₩132,332 | +1.12% | 7.9만 |
|---|
| 2025.12.02 | ₩130,534 | ₩131,513 | ₩130,038 | ₩131,111 | +0.44% | 8.4만 |
|---|
| 2025.12.01 | ₩129,743 | ₩130,534 | ₩129,247 | ₩129,797 | +0.04% | 4.9만 |
|---|
| 2025.11.28 | ₩129,958 | ₩130,964 | ₩129,582 | ₩130,923 | +0.74% | 2.3만 |
|---|
| 2025.11.26 | ₩129,032 | ₩130,373 | ₩128,925 | ₩129,743 | +0.55% | 10.7만 |
|---|
| 2025.11.25 | ₩127,007 | ₩128,241 | ₩125,317 | ₩128,066 | +0.83% | 4.6만 |
|---|
| 2025.11.24 | ₩124,955 | ₩127,382 | ₩124,955 | ₩127,047 | +1.67% | 12.1만 |
|---|
| 2025.11.21 | ₩123,358 | ₩125,437 | ₩122,138 | ₩124,351 | +0.80% | 8.4만 |
|---|
| 2025.11.20 | ₩128,764 | ₩129,072 | ₩123,211 | ₩123,291 | -4.25% | 7.6만 |
|---|
| 2025.11.19 | ₩125,733 | ₩127,409 | ₩125,505 | ₩126,484 | +0.60% | 8.6만 |
|---|
| 2025.11.18 | ₩125,947 | ₩126,698 | ₩124,606 | ₩125,920 | -0.02% | 10.9만 |
|---|
| 2025.11.17 | ₩127,999 | ₩129,072 | ₩126,189 | ₩126,806 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩126,403 | ₩129,703 | ₩126,403 | ₩128,831 | +1.92% | 10만 |
|---|
| 2025.11.13 | ₩131,218 | ₩131,339 | ₩128,294 | ₩128,764 | -1.87% | 10.1만 |
|---|
| 2025.11.12 | ₩132,238 | ₩132,519 | ₩131,594 | ₩131,902 | -0.25% | 8.9만 |
|---|
| 2025.11.11 | ₩131,259 | ₩131,648 | ₩130,521 | ₩131,232 | -0.02% | 8만 |
|---|
| 2025.11.10 | ₩132,238 | ₩132,238 | ₩130,588 | ₩131,795 | -0.33% | 9.1만 |
|---|
| 2025.11.07 | ₩130,400 | ₩130,400 | ₩127,932 | ₩130,212 | -0.14% | 10.6만 |
|---|
| 2025.11.06 | ₩132,989 | ₩132,989 | ₩130,950 | ₩131,513 | -1.11% | 10.8만 |
|---|
| 2025.11.05 | ₩131,795 | ₩134,330 | ₩131,795 | ₩133,592 | +1.36% | 8만 |
|---|
| 2025.11.04 | ₩133,016 | ₩133,700 | ₩131,487 | ₩131,634 | -1.04% | 11.5만 |
|---|
| 2025.11.03 | ₩135,832 | ₩136,208 | ₩134,397 | ₩134,800 | -0.76% | 12.2만 |
|---|
| 2025.10.31 | ₩135,752 | ₩135,832 | ₩134,397 | ₩135,296 | -0.34% | 6.8만 |
|---|
| 2025.10.30 | ₩135,913 | ₩137,013 | ₩135,443 | ₩135,497 | -0.31% | 12만 |
|---|
| 2025.10.29 | ₩138,354 | ₩138,354 | ₩136,610 | ₩137,281 | -0.78% | 10.6만 |
|---|
| 2025.10.28 | ₩137,603 | ₩138,180 | ₩136,946 | ₩137,482 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩136,825 | ₩137,469 | ₩136,087 | ₩137,415 | +0.43% | 8.3만 |
|---|
| 2025.10.24 | ₩135,028 | ₩135,859 | ₩134,853 | ₩135,363 | +0.25% | 9.4만 |
|---|
| 2025.10.23 | ₩131,567 | ₩134,035 | ₩131,567 | ₩133,753 | +1.66% | 9만 |
|---|
| 2025.10.22 | ₩132,882 | ₩133,271 | ₩131,285 | ₩132,627 | -0.19% | 7.3만 |
|---|
| 2025.10.21 | ₩133,914 | ₩134,397 | ₩133,405 | ₩133,820 | -0.07% | 7만 |
|---|
| 2025.10.20 | ₩133,767 | ₩134,491 | ₩133,740 | ₩133,888 | +0.09% | 4.6만 |
|---|
| 2025.10.17 | ₩133,364 | ₩133,847 | ₩132,184 | ₩133,445 | +0.06% | 7.8만 |
|---|
| 2025.10.16 | ₩135,014 | ₩135,108 | ₩133,445 | ₩134,142 | -0.65% | 9.2만 |
|---|
| 2025.10.15 | ₩134,411 | ₩135,135 | ₩133,096 | ₩134,183 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩131,648 | ₩133,713 | ₩130,856 | ₩132,613 | +0.73% | 11.2만 |
|---|
| 2025.10.13 | ₩132,372 | ₩133,713 | ₩132,130 | ₩133,338 | +0.73% | 9.2만 |
|---|
| 2025.10.10 | ₩134,451 | ₩134,505 | ₩129,260 | ₩129,327 | -3.81% | 8.7만 |
|---|