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 | ₩154,251 | ₩154,251 | ₩152,909 | ₩153,526 | -0.47% | 9.3만 |
| 2026.10.08 | ₩154,465 | ₩154,747 | ₩152,614 | ₩153,902 | -0.36% | 11.5만 |
| 2026.10.07 | ₩155,230 | ₩155,686 | ₩154,653 | ₩155,377 | +0.10% | 10만 |
| 2026.10.06 | ₩156,544 | ₩157,067 | ₩155,847 | ₩156,531 | -0.01% | 8.4만 |
| 2026.10.05 | ₩154,787 | ₩155,404 | ₩154,532 | ₩155,096 | +0.20% | 11.1만 |
| 2026.10.02 | ₩154,653 | ₩155,686 | ₩154,626 | ₩154,881 | +0.15% | 11.7만 |
| 2026.10.01 | ₩153,124 | ₩153,432 | ₩151,327 | ₩152,507 | -0.40% | 19.9만 |
| 2026.09.30 | ₩151,769 | ₩152,158 | ₩151,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,327 |
| -0.29% |
| 15.3만 |
| 2026.09.29 | ₩151,622 | ₩152,762 | ₩150,897 | ₩151,420 | -0.13% | 19.3만 |
|---|
| 2026.09.28 | ₩152,024 | ₩152,024 | ₩149,918 | ₩150,884 | -0.75% | 13.7만 |
|---|
| 2026.09.25 | ₩152,131 | ₩153,821 | ₩151,796 | ₩153,030 | +0.59% | 18.8만 |
|---|
| 2026.09.24 | ₩152,118 | ₩152,252 | ₩150,871 | ₩151,863 | -0.17% | 15.4만 |
|---|
| 2026.09.23 | ₩154,573 | ₩154,827 | ₩153,634 | ₩154,076 | -0.32% | 19.9만 |
|---|
| 2026.09.22 | ₩155,377 | ₩155,418 | ₩154,076 | ₩154,787 | -0.38% | 11.5만 |
|---|
| 2026.09.21 | ₩154,304 | ₩155,163 | ₩153,070 | ₩155,096 | +0.51% | 18만 |
|---|
| 2026.09.18 | ₩153,339 | ₩153,365 | ₩152,158 | ₩153,003 | -0.22% | 12.9만 |
|---|
| 2026.09.17 | ₩153,741 | ₩154,143 | ₩153,298 | ₩153,379 | -0.24% | 14.6만 |
|---|
| 2026.09.16 | ₩153,754 | ₩154,331 | ₩150,763 | ₩151,877 | -1.22% | 13.2만 |
|---|
| 2026.09.15 | ₩154,666 | ₩154,827 | ₩153,432 | ₩153,580 | -0.70% | 127만 |
|---|
| 2026.09.14 | ₩153,728 | ₩155,538 | ₩153,728 | ₩154,774 | +0.68% | 22.2만 |
|---|
| 2026.09.11 | ₩155,069 | ₩157,202 | ₩155,069 | ₩156,772 | +1.10% | 7.7만 |
|---|
| 2026.09.10 | ₩153,567 | ₩154,653 | ₩153,352 | ₩153,379 | -0.12% | 8.9만 |
|---|
| 2026.09.09 | ₩155,632 | ₩155,941 | ₩154,291 | ₩154,975 | -0.42% | 12.6만 |
|---|
| 2026.09.08 | ₩156,303 | ₩156,330 | ₩155,163 | ₩155,659 | -0.41% | 10.4만 |
|---|
| 2026.09.04 | ₩155,820 | ₩155,914 | ₩155,190 | ₩155,565 | -0.16% | 5.7만 |
|---|
| 2026.09.03 | ₩153,432 | ₩155,552 | ₩153,365 | ₩155,377 | +1.27% | 8.7만 |
|---|
| 2026.09.02 | ₩153,540 | ₩153,956 | ₩153,164 | ₩153,754 | +0.14% | 7.9만 |
|---|
| 2026.09.01 | ₩153,419 | ₩153,674 | ₩152,507 | ₩153,070 | -0.23% | 10.5만 |
|---|
| 2026.08.31 | ₩154,975 | ₩155,686 | ₩154,975 | ₩155,149 | +0.11% | 16.1만 |
|---|
| 2026.08.28 | ₩156,088 | ₩156,813 | ₩154,921 | ₩155,270 | -0.52% | 11.1만 |
|---|
| 2026.08.27 | ₩155,109 | ₩156,182 | ₩154,626 | ₩156,182 | +0.69% | 7.1만 |
|---|
| 2026.08.26 | ₩152,507 | ₩154,049 | ₩152,507 | ₩153,808 | +0.85% | 7.6만 |
|---|
| 2026.08.25 | ₩152,708 | ₩153,392 | ₩152,440 | ₩153,204 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩152,668 | ₩152,829 | ₩151,622 | ₩152,198 | -0.31% | 48.2만 |
|---|
| 2026.08.21 | ₩153,701 | ₩154,184 | ₩153,003 | ₩153,741 | +0.03% | 36.4만 |
|---|
| 2026.08.20 | ₩152,561 | ₩153,660 | ₩152,386 | ₩152,453 | -0.07% | 14.1만 |
|---|
| 2026.08.19 | ₩153,781 | ₩154,345 | ₩152,480 | ₩153,191 | -0.38% | 7만 |
|---|
| 2026.08.18 | ₩153,902 | ₩154,492 | ₩152,883 | ₩153,432 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩156,786 | ₩156,786 | ₩155,659 | ₩155,726 | -0.68% | 6.4만 |
|---|
| 2026.08.14 | ₩158,140 | ₩158,140 | ₩156,558 | ₩156,987 | -0.73% | 4.4만 |
|---|
| 2026.08.13 | ₩157,725 | ₩159,160 | ₩157,725 | ₩158,315 | +0.37% | 8.4만 |
|---|
| 2026.08.12 | ₩158,637 | ₩158,637 | ₩156,517 | ₩157,188 | -0.91% | 14.3만 |
|---|
| 2026.08.11 | ₩157,362 | ₩157,577 | ₩155,927 | ₩156,464 | -0.57% | 9.1만 |
|---|
| 2026.08.10 | ₩157,939 | ₩157,939 | ₩156,585 | ₩156,625 | -0.83% | 11.7만 |
|---|
| 2026.08.07 | ₩156,397 | ₩157,081 | ₩155,820 | ₩156,987 | +0.38% | 9.6만 |
|---|
| 2026.08.06 | ₩153,151 | ₩155,887 | ₩152,815 | ₩155,082 | +1.26% | 8.6만 |
|---|
| 2026.08.05 | ₩155,659 | ₩155,659 | ₩153,781 | ₩154,009 | -1.06% | 10.9만 |
|---|
| 2026.08.04 | ₩151,702 | ₩156,021 | ₩151,702 | ₩155,605 | +2.57% | 7.6만 |
|---|
| 2026.08.03 | ₩148,751 | ₩150,589 | ₩147,893 | ₩150,334 | +1.06% | 8.3만 |
|---|
| 2026.07.31 | ₩148,577 | ₩149,113 | ₩146,189 | ₩148,175 | -0.27% | 7.1만 |
|---|
| 2026.07.30 | ₩146,283 | ₩147,504 | ₩145,948 | ₩147,356 | +0.73% | 6.2만 |
|---|
| 2026.07.29 | ₩145,183 | ₩147,236 | ₩143,467 | ₩143,467 | -1.18% | 9.4만 |
|---|
| 2026.07.28 | ₩144,070 | ₩146,297 | ₩143,480 | ₩145,572 | +1.04% | 9.2만 |
|---|
| 2026.07.27 | ₩145,425 | ₩146,203 | ₩143,560 | ₩145,116 | -0.21% | 27.4만 |
|---|
| 2026.07.24 | ₩144,164 | ₩145,036 | ₩143,252 | ₩143,788 | -0.26% | 34.8만 |
|---|
| 2026.07.23 | ₩144,566 | ₩145,908 | ₩143,346 | ₩144,043 | -0.36% | 8.3만 |
|---|
| 2026.07.22 | ₩145,787 | ₩147,236 | ₩145,787 | ₩146,404 | +0.42% | 5.9만 |
|---|
| 2026.07.21 | ₩146,605 | ₩147,075 | ₩145,881 | ₩146,847 | +0.16% | 7.5만 |
|---|
| 2026.07.20 | ₩145,666 | ₩146,069 | ₩144,365 | ₩144,701 | -0.66% | 9.1만 |
|---|
| 2026.07.17 | ₩143,735 | ₩145,908 | ₩143,238 | ₩144,781 | +0.73% | 7.4만 |
|---|
| 2026.07.16 | ₩146,109 | ₩146,780 | ₩145,103 | ₩146,230 | +0.08% | 8만 |
|---|
| 2026.07.15 | ₩149,677 | ₩149,677 | ₩146,283 | ₩147,678 | -1.34% | 7.4만 |
|---|
| 2026.07.14 | ₩150,415 | ₩150,415 | ₩148,215 | ₩148,483 | -1.28% | 7.6만 |
|---|
| 2026.07.13 | ₩152,574 | ₩153,365 | ₩151,179 | ₩151,514 | -0.69% | 8.3만 |
|---|
| 2026.07.10 | ₩153,593 | ₩154,143 | ₩153,097 | ₩153,660 | +0.04% | 6만 |
|---|
| 2026.07.09 | ₩152,990 | ₩154,573 | ₩152,440 | ₩153,687 | +0.46% | 7.6만 |
|---|
| 2026.07.08 | ₩149,838 | ₩152,064 | ₩149,261 | ₩151,514 | +1.12% | 10.7만 |
|---|
| 2026.07.07 | ₩150,616 | ₩151,581 | ₩149,395 | ₩150,549 | -0.04% | 22.9만 |
|---|
| 2026.07.06 | ₩150,991 | ₩152,789 | ₩150,991 | ₩151,984 | +0.66% | 31.8만 |
|---|
| 2026.07.02 | ₩152,198 | ₩153,620 | ₩147,879 | ₩149,180 | -1.98% | 42.5만 |
|---|
| 2026.07.01 | ₩152,681 | ₩153,821 | ₩151,917 | ₩151,944 | -0.48% | 17.7만 |
|---|
| 2026.06.30 | ₩152,815 | ₩154,479 | ₩152,346 | ₩154,090 | +0.83% | 13.8만 |
|---|
| 2026.06.29 | ₩151,957 | ₩153,164 | ₩149,194 | ₩152,708 | +0.49% | 39.3만 |
|---|
| 2026.06.26 | ₩150,897 | ₩151,930 | ₩150,066 | ₩150,374 | -0.35% | 18.5만 |
|---|
| 2026.06.25 | ₩155,109 | ₩155,109 | ₩151,300 | ₩152,641 | -1.59% | 24.1만 |
|---|
| 2026.06.24 | ₩153,204 | ₩154,465 | ₩151,984 | ₩152,802 | -0.26% | 13.1만 |
|---|
| 2026.06.23 | ₩153,593 | ₩155,257 | ₩153,285 | ₩154,103 | +0.33% | 35.5만 |
|---|
| 2026.06.22 | ₩158,784 | ₩159,549 | ₩157,027 | ₩157,778 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩157,711 | ₩158,690 | ₩156,544 | ₩158,114 | +0.26% | 13.6만 |
|---|
| 2026.06.17 | ₩157,242 | ₩158,355 | ₩154,881 | ₩155,270 | -1.25% | 13.3만 |
|---|
| 2026.06.16 | ₩159,683 | ₩160,944 | ₩156,477 | ₩156,477 | -2.01% | 7.5만 |
|---|
| 2026.06.15 | ₩159,911 | ₩160,582 | ₩159,616 | ₩159,951 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩155,364 | ₩157,403 | ₩154,385 | ₩156,866 | +0.97% | 10.1만 |
|---|
| 2026.06.11 | ₩152,037 | ₩155,713 | ₩151,420 | ₩155,364 | +2.19% | 14.1만 |
|---|
| 2026.06.10 | ₩153,647 | ₩156,933 | ₩152,426 | ₩152,601 | -0.68% | 13.5만 |
|---|
| 2026.06.09 | ₩159,348 | ₩160,622 | ₩150,616 | ₩155,968 | -2.12% | 17.5만 |
|---|
| 2026.06.08 | ₩159,777 | ₩159,871 | ₩157,751 | ₩158,194 | -0.99% | 12만 |
|---|
| 2026.06.05 | ₩163,653 | ₩163,828 | ₩156,263 | ₩156,853 | -4.16% | 20만 |
|---|
| 2026.06.04 | ₩165,115 | ₩167,302 | ₩164,834 | ₩166,671 | +0.94% | 9.2만 |
|---|
| 2026.06.03 | ₩171,460 | ₩171,460 | ₩167,811 | ₩169,045 | -1.41% | 9.9만 |
|---|
| 2026.06.02 | ₩170,722 | ₩172,358 | ₩170,252 | ₩172,130 | +0.82% | 11.6만 |
|---|
| 2026.06.01 | ₩166,121 | ₩169,944 | ₩165,652 | ₩169,099 | +1.79% | 14.4만 |
|---|
| 2026.05.29 | ₩162,607 | ₩165,290 | ₩162,607 | ₩165,276 | +1.64% | 30.9만 |
|---|
| 2026.05.28 | ₩157,845 | ₩160,139 | ₩157,041 | ₩159,348 | +0.95% | 6.1만 |
|---|
| 2026.05.27 | ₩158,650 | ₩158,650 | ₩156,169 | ₩156,920 | -1.09% | 8.1만 |
|---|
| 2026.05.26 | ₩157,376 | ₩158,637 | ₩156,383 | ₩158,060 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩153,258 | ₩156,102 | ₩153,258 | ₩155,485 | +1.45% | 9.3만 |
|---|
| 2026.05.21 | ₩149,583 | ₩151,769 | ₩149,288 | ₩151,742 | +1.44% | 8.4만 |
|---|
| 2026.05.20 | ₩147,933 | ₩150,213 | ₩147,625 | ₩150,213 | +1.54% | 10만 |
|---|
| 2026.05.19 | ₩147,853 | ₩149,046 | ₩146,954 | ₩147,799 | -0.04% | 7.7만 |
|---|
| 2026.05.18 | ₩150,079 | ₩150,522 | ₩147,853 | ₩149,435 | -0.43% | 16.4만 |
|---|
| 2026.05.15 | ₩149,851 | ₩151,407 | ₩149,368 | ₩149,905 | +0.04% | 7.3만 |
|---|
| 2026.05.14 | ₩150,146 | ₩152,400 | ₩150,146 | ₩151,434 | +0.86% | 6만 |
|---|
| 2026.05.13 | ₩149,690 | ₩150,146 | ₩148,121 | ₩149,704 | +0.01% | 8.3만 |
|---|
| 2026.05.12 | ₩150,602 | ₩150,602 | ₩146,538 | ₩148,778 | -1.21% | 6.7만 |
|---|
| 2026.05.11 | ₩151,662 | ₩152,507 | ₩151,407 | ₩152,051 | +0.26% | 11.7만 |
|---|
| 2026.05.08 | ₩150,549 | ₩151,649 | ₩150,066 | ₩151,461 | +0.61% | 5.6만 |
|---|
| 2026.05.07 | ₩150,482 | ₩151,394 | ₩148,859 | ₩149,516 | -0.64% | 7.8만 |
|---|
| 2026.05.06 | ₩148,792 | ₩150,227 | ₩148,161 | ₩150,186 | +0.94% | 10.9만 |
|---|
| 2026.05.05 | ₩147,101 | ₩148,282 | ₩146,364 | ₩148,081 | +0.67% | 6.4만 |
|---|
| 2026.05.04 | ₩146,538 | ₩146,981 | ₩145,250 | ₩145,948 | -0.40% | 7.2만 |
|---|
| 2026.05.01 | ₩145,331 | ₩146,377 | ₩145,170 | ₩145,975 | +0.44% | 7.1만 |
|---|
| 2026.04.30 | ₩142,957 | ₩144,955 | ₩142,004 | ₩144,902 | +1.36% | 8.2만 |
|---|
| 2026.04.29 | ₩141,951 | ₩142,165 | ₩141,307 | ₩142,125 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩140,167 | ₩141,240 | ₩140,060 | ₩140,650 | +0.34% | 7.4만 |
|---|
| 2026.04.27 | ₩144,446 | ₩144,446 | ₩142,300 | ₩142,689 | -1.22% | 8.2만 |
|---|
| 2026.04.24 | ₩145,183 | ₩145,183 | ₩142,756 | ₩143,963 | -0.84% | 8.5만 |
|---|
| 2026.04.23 | ₩142,715 | ₩144,633 | ₩141,817 | ₩143,534 | +0.57% | 13.4만 |
|---|
| 2026.04.22 | ₩142,581 | ₩143,319 | ₩142,434 | ₩143,279 | +0.49% | 11.1만 |
|---|
| 2026.04.21 | ₩141,481 | ₩142,514 | ₩140,945 | ₩141,629 | +0.10% | 12만 |
|---|
| 2026.04.20 | ₩140,355 | ₩140,999 | ₩140,180 | ₩140,878 | +0.37% | 11만 |
|---|
| 2026.04.17 | ₩140,341 | ₩140,703 | ₩139,657 | ₩140,194 | -0.11% | 14.1만 |
|---|
| 2026.04.16 | ₩136,948 | ₩138,638 | ₩136,840 | ₩138,584 | +1.19% | 15.5만 |
|---|
| 2026.04.15 | ₩134,735 | ₩136,049 | ₩134,668 | ₩135,955 | +0.91% | 14.5만 |
|---|
| 2026.04.14 | ₩134,305 | ₩134,493 | ₩133,554 | ₩134,332 | +0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩129,343 | ₩133,125 | ₩129,343 | ₩133,085 | +2.89% | 15.4만 |
|---|
| 2026.04.10 | ₩130,429 | ₩130,590 | ₩129,477 | ₩129,597 | -0.64% | 5.2만 |
|---|
| 2026.04.09 | ₩130,134 | ₩130,134 | ₩128,846 | ₩129,664 | -0.36% | 11만 |
|---|
| 2026.04.08 | ₩131,676 | ₩131,717 | ₩129,436 | ₩130,147 | -1.16% | 11.6만 |
|---|
| 2026.04.07 | ₩126,432 | ₩127,277 | ₩125,372 | ₩127,263 | +0.66% | 10만 |
|---|
| 2026.04.06 | ₩127,129 | ₩127,357 | ₩126,150 | ₩126,968 | -0.13% | 7만 |
|---|
| 2026.04.02 | ₩123,870 | ₩126,687 | ₩123,776 | ₩126,687 | +2.27% | 8.3만 |
|---|
| 2026.04.01 | ₩126,472 | ₩126,982 | ₩125,761 | ₩126,110 | -0.29% | 12.1만 |
|---|
| 2026.03.31 | ₩123,387 | ₩125,681 | ₩122,582 | ₩125,627 | +1.82% | 12.6만 |
|---|
| 2026.03.30 | ₩124,178 | ₩124,380 | ₩121,040 | ₩121,710 | -1.99% | 14.8만 |
|---|
| 2026.03.27 | ₩124,272 | ₩124,407 | ₩122,864 | ₩123,186 | -0.87% | 11.3만 |
|---|
| 2026.03.26 | ₩126,123 | ₩127,465 | ₩125,278 | ₩125,292 | -0.66% | 8.9만 |
|---|
| 2026.03.25 | ₩128,846 | ₩129,101 | ₩127,344 | ₩127,867 | -0.76% | 7.9만 |
|---|
| 2026.03.24 | ₩126,928 | ₩128,176 | ₩126,445 | ₩127,424 | +0.39% | 6만 |
|---|
| 2026.03.23 | ₩127,639 | ₩129,182 | ₩127,196 | ₩127,921 | +0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩127,599 | ₩128,055 | ₩125,506 | ₩126,029 | -1.23% | 7.3만 |
|---|
| 2026.03.19 | ₩125,627 | ₩128,538 | ₩125,627 | ₩128,015 | +1.90% | 7.8만 |
|---|
| 2026.03.18 | ₩128,967 | ₩129,329 | ₩127,170 | ₩127,237 | -1.34% | 5.6만 |
|---|
| 2026.03.17 | ₩128,967 | ₩130,027 | ₩128,954 | ₩129,289 | +0.25% | 11만 |
|---|
| 2026.03.16 | ₩128,685 | ₩129,316 | ₩128,055 | ₩128,645 | -0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩128,511 | ₩129,383 | ₩126,915 | ₩127,183 | -1.03% | 6.5만 |
|---|
| 2026.03.12 | ₩129,088 | ₩129,463 | ₩127,545 | ₩127,639 | -1.12% | 19.6만 |
|---|
| 2026.03.11 | ₩130,764 | ₩131,301 | ₩129,718 | ₩130,188 | -0.44% | 10.5만 |
|---|
| 2026.03.10 | ₩130,268 | ₩131,301 | ₩129,369 | ₩129,664 | -0.46% | 8.7만 |
|---|
| 2026.03.09 | ₩127,720 | ₩130,509 | ₩126,714 | ₩130,120 | +1.88% | 9.2만 |
|---|
| 2026.03.06 | ₩129,450 | ₩130,791 | ₩128,645 | ₩129,115 | -0.26% | 11.5만 |
|---|
| 2026.03.05 | ₩130,966 | ₩132,924 | ₩130,228 | ₩131,448 | +0.37% | 9.9만 |
|---|
| 2026.03.04 | ₩131,046 | ₩132,334 | ₩130,684 | ₩131,743 | +0.53% | 26.4만 |
|---|
| 2026.03.03 | ₩129,450 | ₩131,207 | ₩128,068 | ₩130,536 | +0.84% | 9.5만 |
|---|
| 2026.03.02 | ₩130,724 | ₩132,830 | ₩130,724 | ₩132,575 | +1.42% | 8만 |
|---|
| 2026.02.27 | ₩131,059 | ₩132,562 | ₩130,992 | ₩132,521 | +1.12% | 6.5만 |
|---|
| 2026.02.26 | ₩133,876 | ₩133,876 | ₩131,542 | ₩132,749 | -0.84% | 19.2만 |
|---|
| 2026.02.25 | ₩132,656 | ₩133,890 | ₩132,656 | ₩133,608 | +0.72% | 9.5만 |
|---|
| 2026.02.24 | ₩130,845 | ₩132,937 | ₩130,550 | ₩131,757 | +0.70% | 11.5만 |
|---|
| 2026.02.23 | ₩131,904 | ₩132,642 | ₩130,000 | ₩130,268 | -1.24% | 26.7만 |
|---|
| 2026.02.20 | ₩131,583 | ₩133,232 | ₩131,529 | ₩132,790 | +0.92% | 15.4만 |
|---|
| 2026.02.19 | ₩132,642 | ₩132,884 | ₩131,663 | ₩132,226 | -0.31% | 12.9만 |
|---|
| 2026.02.18 | ₩133,192 | ₩133,943 | ₩132,615 | ₩133,125 | -0.05% | 14.3만 |
|---|
| 2026.02.17 | ₩133,031 | ₩133,474 | ₩131,569 | ₩132,723 | -0.23% | 10.5만 |
|---|
| 2026.02.13 | ₩132,817 | ₩134,010 | ₩131,864 | ₩133,514 | +0.53% | 21.3만 |
|---|
| 2026.02.12 | ₩134,882 | ₩135,419 | ₩132,186 | ₩132,240 | -1.96% | 17.4만 |
|---|
| 2026.02.11 | ₩135,660 | ₩135,660 | ₩133,594 | ₩134,681 | -0.72% | 14.5만 |
|---|
| 2026.02.10 | ₩134,118 | ₩135,338 | ₩133,849 | ₩134,279 | +0.12% | 13.2만 |
|---|
| 2026.02.09 | ₩131,770 | ₩134,399 | ₩131,703 | ₩134,010 | +1.70% | 10.7만 |
|---|
| 2026.02.06 | ₩129,960 | ₩132,146 | ₩129,960 | ₩131,958 | +1.54% | 13.4만 |
|---|
| 2026.02.05 | ₩128,658 | ₩129,758 | ₩128,055 | ₩128,645 | -0.01% | 12.5만 |
|---|
| 2026.02.04 | ₩131,220 | ₩131,301 | ₩128,243 | ₩129,919 | -0.99% | 21.9만 |
|---|
| 2026.02.03 | ₩133,755 | ₩133,755 | ₩129,222 | ₩131,006 | -2.06% | 39.3만 |
|---|
| 2026.02.02 | ₩132,387 | ₩134,547 | ₩132,387 | ₩133,849 | +1.10% | 10만 |
|---|
| 2026.01.30 | ₩133,514 | ₩133,930 | ₩131,998 | ₩132,454 | -0.79% | 28.6만 |
|---|
| 2026.01.29 | ₩134,574 | ₩134,574 | ₩131,891 | ₩134,252 | -0.24% | 38.3만 |
|---|
| 2026.01.28 | ₩134,118 | ₩135,338 | ₩134,118 | ₩134,761 | +0.48% | 20.5만 |
|---|
| 2026.01.27 | ₩133,366 | ₩133,930 | ₩132,924 | ₩133,380 | +0.01% | 10.7만 |
|---|
| 2026.01.26 | ₩131,609 | ₩133,018 | ₩131,609 | ₩132,562 | +0.72% | 9.4만 |
|---|
| 2026.01.23 | ₩131,140 | ₩131,811 | ₩130,590 | ₩131,489 | +0.27% | 13.7만 |
|---|
| 2026.01.22 | ₩132,521 | ₩132,575 | ₩131,314 | ₩131,515 | -0.76% | 13.4만 |
|---|
| 2026.01.21 | ₩130,577 | ₩131,515 | ₩129,490 | ₩130,764 | +0.14% | 14.6만 |
|---|
| 2026.01.20 | ₩131,314 | ₩131,435 | ₩129,651 | ₩129,812 | -1.14% | 11만 |
|---|
| 2026.01.16 | ₩133,326 | ₩133,662 | ₩132,495 | ₩133,326 | 0.00% | 20.8만 |
|---|
| 2026.01.15 | ₩134,775 | ₩134,775 | ₩132,629 | ₩132,709 | -1.53% | 10.6만 |
|---|
| 2026.01.14 | ₩132,736 | ₩132,897 | ₩131,515 | ₩132,602 | -0.10% | 11.9만 |
|---|
| 2026.01.13 | ₩134,721 | ₩134,882 | ₩132,991 | ₩133,313 | -1.05% | 15.8만 |
|---|
| 2026.01.12 | ₩133,407 | ₩134,936 | ₩133,366 | ₩134,721 | +0.99% | 16.9만 |
|---|
| 2026.01.09 | ₩132,374 | ₩134,225 | ₩131,904 | ₩133,876 | +1.13% | 14.6만 |
|---|
| 2026.01.08 | ₩132,065 | ₩132,186 | ₩131,194 | ₩132,092 | +0.02% | 10만 |
|---|
| 2026.01.07 | ₩133,688 | ₩133,688 | ₩132,267 | ₩132,468 | -0.91% | 13.5만 |
|---|
| 2026.01.06 | ₩131,542 | ₩134,091 | ₩131,542 | ₩134,051 | +1.91% | 12.5만 |
|---|
| 2026.01.05 | ₩131,757 | ₩132,173 | ₩130,992 | ₩131,073 | -0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩131,314 | ₩131,314 | ₩129,839 | ₩130,389 | -0.70% | 11.8만 |
|---|
| 2025.12.31 | ₩131,314 | ₩131,314 | ₩129,866 | ₩129,892 | -1.08% | 14.7만 |
|---|
| 2025.12.30 | ₩131,435 | ₩131,623 | ₩131,059 | ₩131,100 | -0.26% | 13.4만 |
|---|
| 2025.12.29 | ₩130,992 | ₩131,878 | ₩130,845 | ₩131,261 | +0.20% | 9.2만 |
|---|
| 2025.12.26 | ₩131,542 | ₩131,837 | ₩131,381 | ₩131,811 | +0.20% | 8만 |
|---|
| 2025.12.24 | ₩130,898 | ₩131,636 | ₩130,898 | ₩131,435 | +0.41% | 4만 |
|---|
| 2025.12.23 | ₩130,389 | ₩131,046 | ₩130,188 | ₩131,033 | +0.49% | 8.6만 |
|---|
| 2025.12.22 | ₩130,979 | ₩131,180 | ₩130,429 | ₩130,898 | -0.06% | 8만 |
|---|
| 2025.12.19 | ₩129,235 | ₩130,349 | ₩129,101 | ₩129,960 | +0.56% | 8.1만 |
|---|
| 2025.12.18 | ₩129,155 | ₩129,208 | ₩128,068 | ₩128,390 | -0.59% | 10.7만 |
|---|
| 2025.12.17 | ₩129,825 | ₩129,839 | ₩127,263 | ₩127,344 | -1.91% | 13.8만 |
|---|
| 2025.12.16 | ₩129,369 | ₩130,241 | ₩128,739 | ₩129,691 | +0.25% | 10.5만 |
|---|
| 2025.12.15 | ₩131,448 | ₩131,448 | ₩129,450 | ₩129,879 | -1.19% | 15.2만 |
|---|
| 2025.12.12 | ₩133,554 | ₩133,903 | ₩130,416 | ₩130,791 | -2.07% | 7.7만 |
|---|
| 2025.12.11 | ₩135,030 | ₩135,674 | ₩133,514 | ₩135,566 | +0.40% | 10.1만 |
|---|
| 2025.12.10 | ₩135,043 | ₩137,095 | ₩134,547 | ₩136,773 | +1.28% | 5.6만 |
|---|
| 2025.12.09 | ₩134,708 | ₩135,486 | ₩134,708 | ₩135,352 | +0.48% | 6.3만 |
|---|
| 2025.12.08 | ₩135,298 | ₩135,781 | ₩134,587 | ₩134,963 | -0.25% | 6.8만 |
|---|
| 2025.12.05 | ₩133,916 | ₩134,842 | ₩133,916 | ₩134,279 | +0.27% | 6.5만 |
|---|
| 2025.12.04 | ₩132,535 | ₩133,259 | ₩132,280 | ₩133,058 | +0.39% | 6.3만 |
|---|
| 2025.12.03 | ₩130,872 | ₩132,414 | ₩130,536 | ₩132,334 | +1.12% | 7.9만 |
|---|
| 2025.12.02 | ₩130,536 | ₩131,515 | ₩130,040 | ₩131,113 | +0.44% | 8.4만 |
|---|
| 2025.12.01 | ₩129,745 | ₩130,536 | ₩129,249 | ₩129,799 | +0.04% | 4.9만 |
|---|
| 2025.11.28 | ₩129,960 | ₩130,966 | ₩129,584 | ₩130,925 | +0.74% | 2.3만 |
|---|
| 2025.11.26 | ₩129,034 | ₩130,375 | ₩128,927 | ₩129,745 | +0.55% | 10.7만 |
|---|
| 2025.11.25 | ₩127,009 | ₩128,243 | ₩125,319 | ₩128,068 | +0.83% | 4.6만 |
|---|
| 2025.11.24 | ₩124,956 | ₩127,384 | ₩124,956 | ₩127,049 | +1.67% | 12.1만 |
|---|
| 2025.11.21 | ₩123,360 | ₩125,439 | ₩122,140 | ₩124,353 | +0.80% | 8.4만 |
|---|
| 2025.11.20 | ₩128,766 | ₩129,074 | ₩123,213 | ₩123,293 | -4.25% | 7.6만 |
|---|
| 2025.11.19 | ₩125,734 | ₩127,411 | ₩125,506 | ₩126,486 | +0.60% | 8.6만 |
|---|
| 2025.11.18 | ₩125,949 | ₩126,700 | ₩124,608 | ₩125,922 | -0.02% | 10.9만 |
|---|
| 2025.11.17 | ₩128,001 | ₩129,074 | ₩126,190 | ₩126,807 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩126,405 | ₩129,705 | ₩126,405 | ₩128,833 | +1.92% | 10만 |
|---|
| 2025.11.13 | ₩131,220 | ₩131,341 | ₩128,296 | ₩128,766 | -1.87% | 10.1만 |
|---|
| 2025.11.12 | ₩132,240 | ₩132,521 | ₩131,596 | ₩131,904 | -0.25% | 8.9만 |
|---|
| 2025.11.11 | ₩131,261 | ₩131,650 | ₩130,523 | ₩131,234 | -0.02% | 8만 |
|---|
| 2025.11.10 | ₩132,240 | ₩132,240 | ₩130,590 | ₩131,797 | -0.33% | 9.1만 |
|---|
| 2025.11.07 | ₩130,402 | ₩130,402 | ₩127,934 | ₩130,214 | -0.14% | 10.6만 |
|---|
| 2025.11.06 | ₩132,991 | ₩132,991 | ₩130,952 | ₩131,515 | -1.11% | 10.8만 |
|---|
| 2025.11.05 | ₩131,797 | ₩134,332 | ₩131,797 | ₩133,594 | +1.36% | 8만 |
|---|
| 2025.11.04 | ₩133,018 | ₩133,702 | ₩131,489 | ₩131,636 | -1.04% | 11.5만 |
|---|
| 2025.11.03 | ₩135,834 | ₩136,210 | ₩134,399 | ₩134,802 | -0.76% | 12.2만 |
|---|
| 2025.10.31 | ₩135,754 | ₩135,834 | ₩134,399 | ₩135,298 | -0.34% | 6.8만 |
|---|
| 2025.10.30 | ₩135,915 | ₩137,015 | ₩135,445 | ₩135,499 | -0.31% | 12만 |
|---|
| 2025.10.29 | ₩138,356 | ₩138,356 | ₩136,612 | ₩137,283 | -0.78% | 10.6만 |
|---|
| 2025.10.28 | ₩137,605 | ₩138,182 | ₩136,948 | ₩137,484 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩136,827 | ₩137,471 | ₩136,089 | ₩137,417 | +0.43% | 8.3만 |
|---|
| 2025.10.24 | ₩135,030 | ₩135,861 | ₩134,855 | ₩135,365 | +0.25% | 9.4만 |
|---|
| 2025.10.23 | ₩131,569 | ₩134,037 | ₩131,569 | ₩133,755 | +1.66% | 9만 |
|---|
| 2025.10.22 | ₩132,884 | ₩133,273 | ₩131,287 | ₩132,629 | -0.19% | 7.3만 |
|---|
| 2025.10.21 | ₩133,916 | ₩134,399 | ₩133,407 | ₩133,822 | -0.07% | 7만 |
|---|
| 2025.10.20 | ₩133,769 | ₩134,493 | ₩133,742 | ₩133,890 | +0.09% | 4.6만 |
|---|
| 2025.10.17 | ₩133,366 | ₩133,849 | ₩132,186 | ₩133,447 | +0.06% | 7.8만 |
|---|
| 2025.10.16 | ₩135,016 | ₩135,110 | ₩133,447 | ₩134,144 | -0.65% | 9.2만 |
|---|
| 2025.10.15 | ₩134,413 | ₩135,137 | ₩133,098 | ₩134,185 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩131,650 | ₩133,715 | ₩130,858 | ₩132,615 | +0.73% | 11.2만 |
|---|
| 2025.10.13 | ₩132,374 | ₩133,715 | ₩132,132 | ₩133,340 | +0.73% | 9.2만 |
|---|
| 2025.10.10 | ₩134,453 | ₩134,507 | ₩129,262 | ₩129,329 | -3.81% | 8.7만 |
|---|