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 | ₩154,102 | ₩154,102 | ₩152,762 | ₩153,379 | -0.47% | 9.3만 |
| 2026.10.08 | ₩154,317 | ₩154,598 | ₩152,467 | ₩153,754 | -0.36% | 11.5만 |
| 2026.10.07 | ₩155,081 | ₩155,536 | ₩154,504 | ₩155,228 | +0.10% | 10만 |
| 2026.10.06 | ₩156,394 | ₩156,916 | ₩155,697 | ₩156,380 | -0.01% | 8.4만 |
| 2026.10.05 | ₩154,638 | ₩155,255 | ₩154,384 | ₩154,947 | +0.20% | 11.1만 |
| 2026.10.02 | ₩154,504 | ₩155,536 | ₩154,478 | ₩154,732 | +0.15% | 11.7만 |
| 2026.10.01 | ₩152,977 | ₩153,285 | ₩151,181 | ₩152,360 | -0.40% | 19.9만 |
| 2026.09.30 | ₩151,623 | ₩152,012 | ₩151,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,181 |
| -0.29% |
| 15.3만 |
| 2026.09.29 | ₩151,476 | ₩152,615 | ₩150,752 | ₩151,275 | -0.13% | 19.3만 |
|---|
| 2026.09.28 | ₩151,878 | ₩151,878 | ₩149,774 | ₩150,739 | -0.75% | 13.7만 |
|---|
| 2026.09.25 | ₩151,985 | ₩153,673 | ₩151,650 | ₩152,883 | +0.59% | 18.8만 |
|---|
| 2026.09.24 | ₩151,972 | ₩152,106 | ₩150,725 | ₩151,717 | -0.17% | 15.4만 |
|---|
| 2026.09.23 | ₩154,424 | ₩154,679 | ₩153,486 | ₩153,928 | -0.32% | 19.9만 |
|---|
| 2026.09.22 | ₩155,228 | ₩155,268 | ₩153,928 | ₩154,638 | -0.38% | 11.5만 |
|---|
| 2026.09.21 | ₩154,156 | ₩155,014 | ₩152,923 | ₩154,947 | +0.51% | 18만 |
|---|
| 2026.09.18 | ₩153,191 | ₩153,218 | ₩152,012 | ₩152,856 | -0.22% | 12.9만 |
|---|
| 2026.09.17 | ₩153,593 | ₩153,995 | ₩153,151 | ₩153,231 | -0.24% | 14.6만 |
|---|
| 2026.09.16 | ₩153,606 | ₩154,183 | ₩150,618 | ₩151,730 | -1.22% | 13.2만 |
|---|
| 2026.09.15 | ₩154,518 | ₩154,679 | ₩153,285 | ₩153,432 | -0.70% | 127만 |
|---|
| 2026.09.14 | ₩153,580 | ₩155,389 | ₩153,580 | ₩154,625 | +0.68% | 22.2만 |
|---|
| 2026.09.11 | ₩154,920 | ₩157,050 | ₩154,920 | ₩156,622 | +1.10% | 7.7만 |
|---|
| 2026.09.10 | ₩153,419 | ₩154,504 | ₩153,204 | ₩153,231 | -0.12% | 8.9만 |
|---|
| 2026.09.09 | ₩155,483 | ₩155,791 | ₩154,142 | ₩154,826 | -0.42% | 12.6만 |
|---|
| 2026.09.08 | ₩156,153 | ₩156,179 | ₩155,014 | ₩155,509 | -0.41% | 10.4만 |
|---|
| 2026.09.04 | ₩155,670 | ₩155,764 | ₩155,040 | ₩155,416 | -0.16% | 5.7만 |
|---|
| 2026.09.03 | ₩153,285 | ₩155,402 | ₩153,218 | ₩155,228 | +1.27% | 8.7만 |
|---|
| 2026.09.02 | ₩153,392 | ₩153,807 | ₩153,017 | ₩153,606 | +0.14% | 7.9만 |
|---|
| 2026.09.01 | ₩153,271 | ₩153,526 | ₩152,360 | ₩152,923 | -0.23% | 10.5만 |
|---|
| 2026.08.31 | ₩154,826 | ₩155,536 | ₩154,826 | ₩155,000 | +0.11% | 16.1만 |
|---|
| 2026.08.28 | ₩155,938 | ₩156,662 | ₩154,772 | ₩155,121 | -0.52% | 11.1만 |
|---|
| 2026.08.27 | ₩154,960 | ₩156,032 | ₩154,478 | ₩156,032 | +0.69% | 7.1만 |
|---|
| 2026.08.26 | ₩152,360 | ₩153,901 | ₩152,360 | ₩153,660 | +0.85% | 7.6만 |
|---|
| 2026.08.25 | ₩152,561 | ₩153,245 | ₩152,293 | ₩153,057 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩152,521 | ₩152,682 | ₩151,476 | ₩152,052 | -0.31% | 48.2만 |
|---|
| 2026.08.21 | ₩153,553 | ₩154,035 | ₩152,856 | ₩153,593 | +0.03% | 36.4만 |
|---|
| 2026.08.20 | ₩152,414 | ₩153,513 | ₩152,240 | ₩152,307 | -0.07% | 14.1만 |
|---|
| 2026.08.19 | ₩153,633 | ₩154,196 | ₩152,333 | ₩153,044 | -0.38% | 7만 |
|---|
| 2026.08.18 | ₩153,754 | ₩154,344 | ₩152,735 | ₩153,285 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩156,635 | ₩156,635 | ₩155,509 | ₩155,576 | -0.68% | 6.4만 |
|---|
| 2026.08.14 | ₩157,988 | ₩157,988 | ₩156,407 | ₩156,836 | -0.73% | 4.4만 |
|---|
| 2026.08.13 | ₩157,573 | ₩159,007 | ₩157,573 | ₩158,163 | +0.37% | 8.4만 |
|---|
| 2026.08.12 | ₩158,484 | ₩158,484 | ₩156,367 | ₩157,037 | -0.91% | 14.3만 |
|---|
| 2026.08.11 | ₩157,211 | ₩157,426 | ₩155,777 | ₩156,313 | -0.57% | 9.1만 |
|---|
| 2026.08.10 | ₩157,787 | ₩157,787 | ₩156,434 | ₩156,474 | -0.83% | 11.7만 |
|---|
| 2026.08.07 | ₩156,246 | ₩156,930 | ₩155,670 | ₩156,836 | +0.38% | 9.6만 |
|---|
| 2026.08.06 | ₩153,003 | ₩155,737 | ₩152,668 | ₩154,933 | +1.26% | 8.6만 |
|---|
| 2026.08.05 | ₩155,509 | ₩155,509 | ₩153,633 | ₩153,861 | -1.06% | 10.9만 |
|---|
| 2026.08.04 | ₩151,556 | ₩155,871 | ₩151,556 | ₩155,456 | +2.57% | 7.6만 |
|---|
| 2026.08.03 | ₩148,608 | ₩150,444 | ₩147,751 | ₩150,189 | +1.06% | 8.3만 |
|---|
| 2026.07.31 | ₩148,434 | ₩148,970 | ₩146,049 | ₩148,032 | -0.27% | 7.1만 |
|---|
| 2026.07.30 | ₩146,143 | ₩147,362 | ₩145,808 | ₩147,215 | +0.73% | 6.2만 |
|---|
| 2026.07.29 | ₩145,044 | ₩147,094 | ₩143,329 | ₩143,329 | -1.18% | 9.4만 |
|---|
| 2026.07.28 | ₩143,932 | ₩146,156 | ₩143,342 | ₩145,432 | +1.04% | 9.2만 |
|---|
| 2026.07.27 | ₩145,285 | ₩146,062 | ₩143,422 | ₩144,977 | -0.21% | 27.4만 |
|---|
| 2026.07.24 | ₩144,025 | ₩144,896 | ₩143,114 | ₩143,650 | -0.26% | 34.8만 |
|---|
| 2026.07.23 | ₩144,427 | ₩145,767 | ₩143,208 | ₩143,905 | -0.36% | 8.3만 |
|---|
| 2026.07.22 | ₩145,647 | ₩147,094 | ₩145,647 | ₩146,263 | +0.42% | 5.9만 |
|---|
| 2026.07.21 | ₩146,464 | ₩146,933 | ₩145,741 | ₩146,705 | +0.16% | 7.5만 |
|---|
| 2026.07.20 | ₩145,526 | ₩145,928 | ₩144,226 | ₩144,561 | -0.66% | 9.1만 |
|---|
| 2026.07.17 | ₩143,597 | ₩145,767 | ₩143,101 | ₩144,642 | +0.73% | 7.4만 |
|---|
| 2026.07.16 | ₩145,968 | ₩146,638 | ₩144,963 | ₩146,089 | +0.08% | 8만 |
|---|
| 2026.07.15 | ₩149,533 | ₩149,533 | ₩146,143 | ₩147,536 | -1.34% | 7.4만 |
|---|
| 2026.07.14 | ₩150,270 | ₩150,270 | ₩148,072 | ₩148,340 | -1.28% | 7.6만 |
|---|
| 2026.07.13 | ₩152,427 | ₩153,218 | ₩151,034 | ₩151,369 | -0.69% | 8.3만 |
|---|
| 2026.07.10 | ₩153,446 | ₩153,995 | ₩152,950 | ₩153,513 | +0.04% | 6만 |
|---|
| 2026.07.09 | ₩152,843 | ₩154,424 | ₩152,293 | ₩153,539 | +0.46% | 7.6만 |
|---|
| 2026.07.08 | ₩149,694 | ₩151,918 | ₩149,117 | ₩151,369 | +1.12% | 10.7만 |
|---|
| 2026.07.07 | ₩150,471 | ₩151,436 | ₩149,251 | ₩150,404 | -0.04% | 22.9만 |
|---|
| 2026.07.06 | ₩150,846 | ₩152,642 | ₩150,846 | ₩151,838 | +0.66% | 31.8만 |
|---|
| 2026.07.02 | ₩152,052 | ₩153,472 | ₩147,737 | ₩149,037 | -1.98% | 42.5만 |
|---|
| 2026.07.01 | ₩152,534 | ₩153,673 | ₩151,771 | ₩151,797 | -0.48% | 17.7만 |
|---|
| 2026.06.30 | ₩152,668 | ₩154,330 | ₩152,199 | ₩153,941 | +0.83% | 13.8만 |
|---|
| 2026.06.29 | ₩151,811 | ₩153,017 | ₩149,050 | ₩152,561 | +0.49% | 39.3만 |
|---|
| 2026.06.26 | ₩150,752 | ₩151,784 | ₩149,921 | ₩150,230 | -0.35% | 18.5만 |
|---|
| 2026.06.25 | ₩154,960 | ₩154,960 | ₩151,154 | ₩152,494 | -1.59% | 24.1만 |
|---|
| 2026.06.24 | ₩153,057 | ₩154,317 | ₩151,838 | ₩152,655 | -0.26% | 13.1만 |
|---|
| 2026.06.23 | ₩153,446 | ₩155,107 | ₩153,137 | ₩153,955 | +0.33% | 35.5만 |
|---|
| 2026.06.22 | ₩158,632 | ₩159,395 | ₩156,876 | ₩157,627 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩157,560 | ₩158,538 | ₩156,394 | ₩157,962 | +0.26% | 13.6만 |
|---|
| 2026.06.17 | ₩157,091 | ₩158,203 | ₩154,732 | ₩155,121 | -1.25% | 13.3만 |
|---|
| 2026.06.16 | ₩159,529 | ₩160,789 | ₩156,327 | ₩156,327 | -2.01% | 7.5만 |
|---|
| 2026.06.15 | ₩159,757 | ₩160,427 | ₩159,462 | ₩159,797 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩155,215 | ₩157,251 | ₩154,236 | ₩156,715 | +0.97% | 10.1만 |
|---|
| 2026.06.11 | ₩151,891 | ₩155,563 | ₩151,275 | ₩155,215 | +2.19% | 14.1만 |
|---|
| 2026.06.10 | ₩153,499 | ₩156,782 | ₩152,280 | ₩152,454 | -0.68% | 13.5만 |
|---|
| 2026.06.09 | ₩159,194 | ₩160,467 | ₩150,471 | ₩155,818 | -2.12% | 17.5만 |
|---|
| 2026.06.08 | ₩159,623 | ₩159,717 | ₩157,600 | ₩158,042 | -0.99% | 12만 |
|---|
| 2026.06.05 | ₩163,496 | ₩163,670 | ₩156,112 | ₩156,702 | -4.16% | 20만 |
|---|
| 2026.06.04 | ₩164,956 | ₩167,141 | ₩164,675 | ₩166,511 | +0.94% | 9.2만 |
|---|
| 2026.06.03 | ₩171,295 | ₩171,295 | ₩167,650 | ₩168,883 | -1.41% | 9.9만 |
|---|
| 2026.06.02 | ₩170,558 | ₩172,193 | ₩170,089 | ₩171,965 | +0.82% | 11.6만 |
|---|
| 2026.06.01 | ₩165,961 | ₩169,781 | ₩165,492 | ₩168,936 | +1.79% | 14.4만 |
|---|
| 2026.05.29 | ₩162,451 | ₩165,131 | ₩162,451 | ₩165,117 | +1.64% | 30.9만 |
|---|
| 2026.05.28 | ₩157,694 | ₩159,985 | ₩156,890 | ₩159,194 | +0.95% | 6.1만 |
|---|
| 2026.05.27 | ₩158,498 | ₩158,498 | ₩156,019 | ₩156,769 | -1.09% | 8.1만 |
|---|
| 2026.05.26 | ₩157,225 | ₩158,484 | ₩156,233 | ₩157,908 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩153,111 | ₩155,952 | ₩153,111 | ₩155,335 | +1.45% | 9.3만 |
|---|
| 2026.05.21 | ₩149,439 | ₩151,623 | ₩149,144 | ₩151,596 | +1.44% | 8.4만 |
|---|
| 2026.05.20 | ₩147,791 | ₩150,069 | ₩147,483 | ₩150,069 | +1.54% | 10만 |
|---|
| 2026.05.19 | ₩147,710 | ₩148,903 | ₩146,813 | ₩147,657 | -0.04% | 7.7만 |
|---|
| 2026.05.18 | ₩149,935 | ₩150,377 | ₩147,710 | ₩149,292 | -0.43% | 16.4만 |
|---|
| 2026.05.15 | ₩149,707 | ₩151,261 | ₩149,225 | ₩149,761 | +0.04% | 7.3만 |
|---|
| 2026.05.14 | ₩150,002 | ₩152,253 | ₩150,002 | ₩151,288 | +0.86% | 6만 |
|---|
| 2026.05.13 | ₩149,546 | ₩150,002 | ₩147,978 | ₩149,560 | +0.01% | 8.3만 |
|---|
| 2026.05.12 | ₩150,457 | ₩150,457 | ₩146,397 | ₩148,635 | -1.21% | 6.7만 |
|---|
| 2026.05.11 | ₩151,516 | ₩152,360 | ₩151,261 | ₩151,905 | +0.26% | 11.7만 |
|---|
| 2026.05.08 | ₩150,404 | ₩151,503 | ₩149,921 | ₩151,315 | +0.61% | 5.6만 |
|---|
| 2026.05.07 | ₩150,337 | ₩151,248 | ₩148,715 | ₩149,372 | -0.64% | 7.8만 |
|---|
| 2026.05.06 | ₩148,648 | ₩150,082 | ₩148,019 | ₩150,042 | +0.94% | 10.9만 |
|---|
| 2026.05.05 | ₩146,960 | ₩148,139 | ₩146,223 | ₩147,938 | +0.67% | 6.4만 |
|---|
| 2026.05.04 | ₩146,397 | ₩146,839 | ₩145,111 | ₩145,808 | -0.40% | 7.2만 |
|---|
| 2026.05.01 | ₩145,191 | ₩146,236 | ₩145,030 | ₩145,834 | +0.44% | 7.1만 |
|---|
| 2026.04.30 | ₩142,819 | ₩144,816 | ₩141,868 | ₩144,762 | +1.36% | 8.2만 |
|---|
| 2026.04.29 | ₩141,814 | ₩142,029 | ₩141,171 | ₩141,989 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩140,032 | ₩141,104 | ₩139,925 | ₩140,514 | +0.34% | 7.4만 |
|---|
| 2026.04.27 | ₩144,307 | ₩144,307 | ₩142,163 | ₩142,551 | -1.22% | 8.2만 |
|---|
| 2026.04.24 | ₩145,044 | ₩145,044 | ₩142,618 | ₩143,824 | -0.84% | 8.5만 |
|---|
| 2026.04.23 | ₩142,578 | ₩144,494 | ₩141,680 | ₩143,396 | +0.57% | 13.4만 |
|---|
| 2026.04.22 | ₩142,444 | ₩143,181 | ₩142,297 | ₩143,141 | +0.49% | 11.1만 |
|---|
| 2026.04.21 | ₩141,345 | ₩142,377 | ₩140,809 | ₩141,493 | +0.10% | 12만 |
|---|
| 2026.04.20 | ₩140,220 | ₩140,863 | ₩140,045 | ₩140,742 | +0.37% | 11만 |
|---|
| 2026.04.17 | ₩140,206 | ₩140,568 | ₩139,523 | ₩140,059 | -0.11% | 14.1만 |
|---|
| 2026.04.16 | ₩136,816 | ₩138,504 | ₩136,709 | ₩138,451 | +1.19% | 15.5만 |
|---|
| 2026.04.15 | ₩134,605 | ₩135,918 | ₩134,538 | ₩135,824 | +0.91% | 14.5만 |
|---|
| 2026.04.14 | ₩134,176 | ₩134,364 | ₩133,426 | ₩134,203 | +0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩129,218 | ₩132,997 | ₩129,218 | ₩132,957 | +2.89% | 15.4만 |
|---|
| 2026.04.10 | ₩130,304 | ₩130,464 | ₩129,352 | ₩129,473 | -0.64% | 5.2만 |
|---|
| 2026.04.09 | ₩130,009 | ₩130,009 | ₩128,722 | ₩129,540 | -0.36% | 11만 |
|---|
| 2026.04.08 | ₩131,550 | ₩131,590 | ₩129,312 | ₩130,022 | -1.16% | 11.6만 |
|---|
| 2026.04.07 | ₩126,310 | ₩127,154 | ₩125,252 | ₩127,141 | +0.66% | 10만 |
|---|
| 2026.04.06 | ₩127,007 | ₩127,235 | ₩126,029 | ₩126,846 | -0.13% | 7만 |
|---|
| 2026.04.02 | ₩123,751 | ₩126,565 | ₩123,657 | ₩126,565 | +2.27% | 8.3만 |
|---|
| 2026.04.01 | ₩126,350 | ₩126,860 | ₩125,640 | ₩125,989 | -0.29% | 12.1만 |
|---|
| 2026.03.31 | ₩123,268 | ₩125,560 | ₩122,464 | ₩125,506 | +1.82% | 12.6만 |
|---|
| 2026.03.30 | ₩124,059 | ₩124,260 | ₩120,923 | ₩121,593 | -1.99% | 14.8만 |
|---|
| 2026.03.27 | ₩124,153 | ₩124,287 | ₩122,746 | ₩123,067 | -0.87% | 11.3만 |
|---|
| 2026.03.26 | ₩126,002 | ₩127,342 | ₩125,158 | ₩125,171 | -0.66% | 8.9만 |
|---|
| 2026.03.25 | ₩128,722 | ₩128,977 | ₩127,222 | ₩127,744 | -0.76% | 7.9만 |
|---|
| 2026.03.24 | ₩126,806 | ₩128,052 | ₩126,324 | ₩127,302 | +0.39% | 6만 |
|---|
| 2026.03.23 | ₩127,516 | ₩129,057 | ₩127,074 | ₩127,798 | +0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩127,476 | ₩127,932 | ₩125,386 | ₩125,908 | -1.23% | 7.3만 |
|---|
| 2026.03.19 | ₩125,506 | ₩128,414 | ₩125,506 | ₩127,892 | +1.90% | 7.8만 |
|---|
| 2026.03.18 | ₩128,843 | ₩129,205 | ₩127,047 | ₩127,114 | -1.34% | 5.6만 |
|---|
| 2026.03.17 | ₩128,843 | ₩129,902 | ₩128,830 | ₩129,165 | +0.25% | 11만 |
|---|
| 2026.03.16 | ₩128,562 | ₩129,191 | ₩127,932 | ₩128,521 | -0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩128,387 | ₩129,258 | ₩126,793 | ₩127,061 | -1.03% | 6.5만 |
|---|
| 2026.03.12 | ₩128,964 | ₩129,339 | ₩127,422 | ₩127,516 | -1.12% | 19.6만 |
|---|
| 2026.03.11 | ₩130,639 | ₩131,175 | ₩129,593 | ₩130,062 | -0.44% | 10.5만 |
|---|
| 2026.03.10 | ₩130,143 | ₩131,175 | ₩129,245 | ₩129,540 | -0.46% | 8.7만 |
|---|
| 2026.03.09 | ₩127,597 | ₩130,384 | ₩126,592 | ₩129,995 | +1.88% | 9.2만 |
|---|
| 2026.03.06 | ₩129,325 | ₩130,665 | ₩128,521 | ₩128,990 | -0.26% | 11.5만 |
|---|
| 2026.03.05 | ₩130,840 | ₩132,796 | ₩130,103 | ₩131,322 | +0.37% | 9.9만 |
|---|
| 2026.03.04 | ₩130,920 | ₩132,206 | ₩130,558 | ₩131,617 | +0.53% | 26.4만 |
|---|
| 2026.03.03 | ₩129,325 | ₩131,081 | ₩127,945 | ₩130,411 | +0.84% | 9.5만 |
|---|
| 2026.03.02 | ₩130,598 | ₩132,702 | ₩130,598 | ₩132,448 | +1.42% | 8만 |
|---|
| 2026.02.27 | ₩130,933 | ₩132,434 | ₩130,866 | ₩132,394 | +1.12% | 6.5만 |
|---|
| 2026.02.26 | ₩133,747 | ₩133,747 | ₩131,416 | ₩132,622 | -0.84% | 19.2만 |
|---|
| 2026.02.25 | ₩132,528 | ₩133,761 | ₩132,528 | ₩133,479 | +0.72% | 9.5만 |
|---|
| 2026.02.24 | ₩130,719 | ₩132,809 | ₩130,424 | ₩131,630 | +0.70% | 11.5만 |
|---|
| 2026.02.23 | ₩131,778 | ₩132,515 | ₩129,875 | ₩130,143 | -1.24% | 26.7만 |
|---|
| 2026.02.20 | ₩131,456 | ₩133,104 | ₩131,402 | ₩132,662 | +0.92% | 15.4만 |
|---|
| 2026.02.19 | ₩132,515 | ₩132,756 | ₩131,536 | ₩132,099 | -0.31% | 12.9만 |
|---|
| 2026.02.18 | ₩133,064 | ₩133,814 | ₩132,488 | ₩132,997 | -0.05% | 14.3만 |
|---|
| 2026.02.17 | ₩132,903 | ₩133,345 | ₩131,443 | ₩132,595 | -0.23% | 10.5만 |
|---|
| 2026.02.13 | ₩132,689 | ₩133,881 | ₩131,737 | ₩133,386 | +0.53% | 21.3만 |
|---|
| 2026.02.12 | ₩134,752 | ₩135,288 | ₩132,059 | ₩132,113 | -1.96% | 17.4만 |
|---|
| 2026.02.11 | ₩135,530 | ₩135,530 | ₩133,466 | ₩134,551 | -0.72% | 14.5만 |
|---|
| 2026.02.10 | ₩133,989 | ₩135,208 | ₩133,721 | ₩134,149 | +0.12% | 13.2만 |
|---|
| 2026.02.09 | ₩131,644 | ₩134,270 | ₩131,577 | ₩133,881 | +1.70% | 10.7만 |
|---|
| 2026.02.06 | ₩129,835 | ₩132,019 | ₩129,835 | ₩131,831 | +1.54% | 13.4만 |
|---|
| 2026.02.05 | ₩128,535 | ₩129,634 | ₩127,932 | ₩128,521 | -0.01% | 12.5만 |
|---|
| 2026.02.04 | ₩131,094 | ₩131,175 | ₩128,119 | ₩129,794 | -0.99% | 21.9만 |
|---|
| 2026.02.03 | ₩133,627 | ₩133,627 | ₩129,098 | ₩130,880 | -2.06% | 39.3만 |
|---|
| 2026.02.02 | ₩132,260 | ₩134,417 | ₩132,260 | ₩133,721 | +1.10% | 10만 |
|---|
| 2026.01.30 | ₩133,386 | ₩133,801 | ₩131,871 | ₩132,327 | -0.79% | 28.6만 |
|---|
| 2026.01.29 | ₩134,444 | ₩134,444 | ₩131,764 | ₩134,123 | -0.24% | 38.3만 |
|---|
| 2026.01.28 | ₩133,989 | ₩135,208 | ₩133,989 | ₩134,632 | +0.48% | 20.5만 |
|---|
| 2026.01.27 | ₩133,238 | ₩133,801 | ₩132,796 | ₩133,252 | +0.01% | 10.7만 |
|---|
| 2026.01.26 | ₩131,483 | ₩132,890 | ₩131,483 | ₩132,434 | +0.72% | 9.4만 |
|---|
| 2026.01.23 | ₩131,014 | ₩131,684 | ₩130,464 | ₩131,362 | +0.27% | 13.7만 |
|---|
| 2026.01.22 | ₩132,394 | ₩132,448 | ₩131,188 | ₩131,389 | -0.76% | 13.4만 |
|---|
| 2026.01.21 | ₩130,451 | ₩131,389 | ₩129,366 | ₩130,639 | +0.14% | 14.6만 |
|---|
| 2026.01.20 | ₩131,188 | ₩131,309 | ₩129,526 | ₩129,687 | -1.14% | 11만 |
|---|
| 2026.01.16 | ₩133,198 | ₩133,533 | ₩132,367 | ₩133,198 | 0.00% | 20.8만 |
|---|
| 2026.01.15 | ₩134,645 | ₩134,645 | ₩132,501 | ₩132,582 | -1.53% | 10.6만 |
|---|
| 2026.01.14 | ₩132,608 | ₩132,769 | ₩131,389 | ₩132,474 | -0.10% | 11.9만 |
|---|
| 2026.01.13 | ₩134,592 | ₩134,752 | ₩132,863 | ₩133,185 | -1.05% | 15.8만 |
|---|
| 2026.01.12 | ₩133,278 | ₩134,806 | ₩133,238 | ₩134,592 | +0.99% | 16.9만 |
|---|
| 2026.01.09 | ₩132,247 | ₩134,096 | ₩131,778 | ₩133,747 | +1.13% | 14.6만 |
|---|
| 2026.01.08 | ₩131,938 | ₩132,059 | ₩131,067 | ₩131,965 | +0.02% | 10만 |
|---|
| 2026.01.07 | ₩133,560 | ₩133,560 | ₩132,139 | ₩132,340 | -0.91% | 13.5만 |
|---|
| 2026.01.06 | ₩131,416 | ₩133,962 | ₩131,416 | ₩133,922 | +1.91% | 12.5만 |
|---|
| 2026.01.05 | ₩131,630 | ₩132,046 | ₩130,866 | ₩130,947 | -0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩131,188 | ₩131,188 | ₩129,714 | ₩130,263 | -0.70% | 11.8만 |
|---|
| 2025.12.31 | ₩131,188 | ₩131,188 | ₩129,741 | ₩129,768 | -1.08% | 14.7만 |
|---|
| 2025.12.30 | ₩131,309 | ₩131,496 | ₩130,933 | ₩130,974 | -0.26% | 13.4만 |
|---|
| 2025.12.29 | ₩130,866 | ₩131,751 | ₩130,719 | ₩131,134 | +0.20% | 9.2만 |
|---|
| 2025.12.26 | ₩131,416 | ₩131,711 | ₩131,255 | ₩131,684 | +0.20% | 8만 |
|---|
| 2025.12.24 | ₩130,773 | ₩131,510 | ₩130,773 | ₩131,309 | +0.41% | 4만 |
|---|
| 2025.12.23 | ₩130,263 | ₩130,920 | ₩130,062 | ₩130,907 | +0.49% | 8.6만 |
|---|
| 2025.12.22 | ₩130,853 | ₩131,054 | ₩130,304 | ₩130,773 | -0.06% | 8만 |
|---|
| 2025.12.19 | ₩129,111 | ₩130,223 | ₩128,977 | ₩129,835 | +0.56% | 8.1만 |
|---|
| 2025.12.18 | ₩129,031 | ₩129,084 | ₩127,945 | ₩128,267 | -0.59% | 10.7만 |
|---|
| 2025.12.17 | ₩129,701 | ₩129,714 | ₩127,141 | ₩127,222 | -1.91% | 13.8만 |
|---|
| 2025.12.16 | ₩129,245 | ₩130,116 | ₩128,615 | ₩129,567 | +0.25% | 10.5만 |
|---|
| 2025.12.15 | ₩131,322 | ₩131,322 | ₩129,325 | ₩129,754 | -1.19% | 15.2만 |
|---|
| 2025.12.12 | ₩133,426 | ₩133,774 | ₩130,290 | ₩130,665 | -2.07% | 7.7만 |
|---|
| 2025.12.11 | ₩134,900 | ₩135,543 | ₩133,386 | ₩135,436 | +0.40% | 10.1만 |
|---|
| 2025.12.10 | ₩134,913 | ₩136,963 | ₩134,417 | ₩136,642 | +1.28% | 5.6만 |
|---|
| 2025.12.09 | ₩134,578 | ₩135,355 | ₩134,578 | ₩135,221 | +0.48% | 6.3만 |
|---|
| 2025.12.08 | ₩135,168 | ₩135,650 | ₩134,458 | ₩134,833 | -0.25% | 6.8만 |
|---|
| 2025.12.05 | ₩133,788 | ₩134,712 | ₩133,788 | ₩134,149 | +0.27% | 6.5만 |
|---|
| 2025.12.04 | ₩132,407 | ₩133,131 | ₩132,153 | ₩132,930 | +0.39% | 6.3만 |
|---|
| 2025.12.03 | ₩130,746 | ₩132,287 | ₩130,411 | ₩132,206 | +1.12% | 7.9만 |
|---|
| 2025.12.02 | ₩130,411 | ₩131,389 | ₩129,915 | ₩130,987 | +0.44% | 8.4만 |
|---|
| 2025.12.01 | ₩129,620 | ₩130,411 | ₩129,124 | ₩129,674 | +0.04% | 4.9만 |
|---|
| 2025.11.28 | ₩129,835 | ₩130,840 | ₩129,459 | ₩130,799 | +0.74% | 2.3만 |
|---|
| 2025.11.26 | ₩128,910 | ₩130,250 | ₩128,803 | ₩129,620 | +0.55% | 10.7만 |
|---|
| 2025.11.25 | ₩126,886 | ₩128,119 | ₩125,198 | ₩127,945 | +0.83% | 4.6만 |
|---|
| 2025.11.24 | ₩124,836 | ₩127,262 | ₩124,836 | ₩126,927 | +1.67% | 12.1만 |
|---|
| 2025.11.21 | ₩123,242 | ₩125,319 | ₩122,022 | ₩124,233 | +0.80% | 8.4만 |
|---|
| 2025.11.20 | ₩128,642 | ₩128,950 | ₩123,094 | ₩123,175 | -4.25% | 7.6만 |
|---|
| 2025.11.19 | ₩125,613 | ₩127,288 | ₩125,386 | ₩126,364 | +0.60% | 8.6만 |
|---|
| 2025.11.18 | ₩125,828 | ₩126,578 | ₩124,488 | ₩125,801 | -0.02% | 10.9만 |
|---|
| 2025.11.17 | ₩127,878 | ₩128,950 | ₩126,069 | ₩126,685 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩126,283 | ₩129,580 | ₩126,283 | ₩128,709 | +1.92% | 10만 |
|---|
| 2025.11.13 | ₩131,094 | ₩131,215 | ₩128,173 | ₩128,642 | -1.87% | 10.1만 |
|---|
| 2025.11.12 | ₩132,113 | ₩132,394 | ₩131,469 | ₩131,778 | -0.25% | 8.9만 |
|---|
| 2025.11.11 | ₩131,134 | ₩131,523 | ₩130,397 | ₩131,108 | -0.02% | 8만 |
|---|
| 2025.11.10 | ₩132,113 | ₩132,113 | ₩130,464 | ₩131,670 | -0.33% | 9.1만 |
|---|
| 2025.11.07 | ₩130,277 | ₩130,277 | ₩127,811 | ₩130,089 | -0.14% | 10.6만 |
|---|
| 2025.11.06 | ₩132,863 | ₩132,863 | ₩130,826 | ₩131,389 | -1.11% | 10.8만 |
|---|
| 2025.11.05 | ₩131,670 | ₩134,203 | ₩131,670 | ₩133,466 | +1.36% | 8만 |
|---|
| 2025.11.04 | ₩132,890 | ₩133,573 | ₩131,362 | ₩131,510 | -1.04% | 11.5만 |
|---|
| 2025.11.03 | ₩135,704 | ₩136,079 | ₩134,270 | ₩134,672 | -0.76% | 12.2만 |
|---|
| 2025.10.31 | ₩135,623 | ₩135,704 | ₩134,270 | ₩135,168 | -0.34% | 6.8만 |
|---|
| 2025.10.30 | ₩135,784 | ₩136,883 | ₩135,315 | ₩135,369 | -0.31% | 12만 |
|---|
| 2025.10.29 | ₩138,223 | ₩138,223 | ₩136,481 | ₩137,151 | -0.78% | 10.6만 |
|---|
| 2025.10.28 | ₩137,473 | ₩138,049 | ₩136,816 | ₩137,352 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩136,695 | ₩137,339 | ₩135,958 | ₩137,285 | +0.43% | 8.3만 |
|---|
| 2025.10.24 | ₩134,900 | ₩135,731 | ₩134,726 | ₩135,235 | +0.25% | 9.4만 |
|---|
| 2025.10.23 | ₩131,443 | ₩133,908 | ₩131,443 | ₩133,627 | +1.66% | 9만 |
|---|
| 2025.10.22 | ₩132,756 | ₩133,144 | ₩131,161 | ₩132,501 | -0.19% | 7.3만 |
|---|
| 2025.10.21 | ₩133,788 | ₩134,270 | ₩133,278 | ₩133,694 | -0.07% | 7만 |
|---|
| 2025.10.20 | ₩133,640 | ₩134,364 | ₩133,613 | ₩133,761 | +0.09% | 4.6만 |
|---|
| 2025.10.17 | ₩133,238 | ₩133,721 | ₩132,059 | ₩133,319 | +0.06% | 7.8만 |
|---|
| 2025.10.16 | ₩134,886 | ₩134,980 | ₩133,319 | ₩134,015 | -0.65% | 9.2만 |
|---|
| 2025.10.15 | ₩134,283 | ₩135,007 | ₩132,970 | ₩134,056 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩131,523 | ₩133,587 | ₩130,732 | ₩132,488 | +0.73% | 11.2만 |
|---|
| 2025.10.13 | ₩132,247 | ₩133,587 | ₩132,005 | ₩133,211 | +0.73% | 9.2만 |
|---|
| 2025.10.10 | ₩134,324 | ₩134,377 | ₩129,138 | ₩129,205 | -3.81% | 8.7만 |
|---|