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 | ₩154,223 | ₩154,223 | ₩152,882 | ₩153,499 | -0.47% | 9.3만 |
| 2026.10.08 | ₩154,438 | ₩154,719 | ₩152,587 | ₩153,874 | -0.36% | 11.5만 |
| 2026.10.07 | ₩155,202 | ₩155,658 | ₩154,625 | ₩155,350 | +0.10% | 10만 |
| 2026.10.06 | ₩156,516 | ₩157,039 | ₩155,819 | ₩156,503 | -0.01% | 8.4만 |
| 2026.10.05 | ₩154,759 | ₩155,376 | ₩154,505 | ₩155,068 | +0.20% | 11.1만 |
| 2026.10.02 | ₩154,625 | ₩155,658 | ₩154,599 | ₩154,853 | +0.15% | 11.7만 |
| 2026.10.01 | ₩153,097 | ₩153,405 | ₩151,300 | ₩152,480 | -0.40% | 19.9만 |
| 2026.09.30 | ₩151,742 | ₩152,131 | ₩151,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,300 |
| -0.29% |
| 15.3만 |
| 2026.09.29 | ₩151,595 | ₩152,734 | ₩150,870 | ₩151,393 | -0.13% | 19.3만 |
|---|
| 2026.09.28 | ₩151,997 | ₩151,997 | ₩149,891 | ₩150,857 | -0.75% | 13.7만 |
|---|
| 2026.09.25 | ₩152,104 | ₩153,794 | ₩151,769 | ₩153,003 | +0.59% | 18.8만 |
|---|
| 2026.09.24 | ₩152,091 | ₩152,225 | ₩150,844 | ₩151,836 | -0.17% | 15.4만 |
|---|
| 2026.09.23 | ₩154,545 | ₩154,800 | ₩153,606 | ₩154,049 | -0.32% | 19.9만 |
|---|
| 2026.09.22 | ₩155,350 | ₩155,390 | ₩154,049 | ₩154,759 | -0.38% | 11.5만 |
|---|
| 2026.09.21 | ₩154,277 | ₩155,135 | ₩153,043 | ₩155,068 | +0.51% | 18만 |
|---|
| 2026.09.18 | ₩153,311 | ₩153,338 | ₩152,131 | ₩152,976 | -0.22% | 12.9만 |
|---|
| 2026.09.17 | ₩153,713 | ₩154,116 | ₩153,271 | ₩153,351 | -0.24% | 14.6만 |
|---|
| 2026.09.16 | ₩153,727 | ₩154,304 | ₩150,736 | ₩151,849 | -1.22% | 13.2만 |
|---|
| 2026.09.15 | ₩154,639 | ₩154,800 | ₩153,405 | ₩153,553 | -0.70% | 127만 |
|---|
| 2026.09.14 | ₩153,700 | ₩155,510 | ₩153,700 | ₩154,746 | +0.68% | 22.2만 |
|---|
| 2026.09.11 | ₩155,041 | ₩157,173 | ₩155,041 | ₩156,744 | +1.10% | 7.7만 |
|---|
| 2026.09.10 | ₩153,539 | ₩154,625 | ₩153,325 | ₩153,351 | -0.12% | 8.9만 |
|---|
| 2026.09.09 | ₩155,604 | ₩155,913 | ₩154,263 | ₩154,947 | -0.42% | 12.6만 |
|---|
| 2026.09.08 | ₩156,275 | ₩156,302 | ₩155,135 | ₩155,631 | -0.41% | 10.4만 |
|---|
| 2026.09.04 | ₩155,792 | ₩155,886 | ₩155,162 | ₩155,537 | -0.16% | 5.7만 |
|---|
| 2026.09.03 | ₩153,405 | ₩155,524 | ₩153,338 | ₩155,350 | +1.27% | 8.7만 |
|---|
| 2026.09.02 | ₩153,512 | ₩153,928 | ₩153,137 | ₩153,727 | +0.14% | 7.9만 |
|---|
| 2026.09.01 | ₩153,392 | ₩153,646 | ₩152,480 | ₩153,043 | -0.23% | 10.5만 |
|---|
| 2026.08.31 | ₩154,947 | ₩155,658 | ₩154,947 | ₩155,122 | +0.11% | 16.1만 |
|---|
| 2026.08.28 | ₩156,060 | ₩156,784 | ₩154,894 | ₩155,242 | -0.52% | 11.1만 |
|---|
| 2026.08.27 | ₩155,081 | ₩156,154 | ₩154,599 | ₩156,154 | +0.69% | 7.1만 |
|---|
| 2026.08.26 | ₩152,480 | ₩154,022 | ₩152,480 | ₩153,780 | +0.85% | 7.6만 |
|---|
| 2026.08.25 | ₩152,681 | ₩153,365 | ₩152,413 | ₩153,177 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩152,641 | ₩152,802 | ₩151,595 | ₩152,171 | -0.31% | 48.2만 |
|---|
| 2026.08.21 | ₩153,673 | ₩154,156 | ₩152,976 | ₩153,713 | +0.03% | 36.4만 |
|---|
| 2026.08.20 | ₩152,533 | ₩153,633 | ₩152,359 | ₩152,426 | -0.07% | 14.1만 |
|---|
| 2026.08.19 | ₩153,754 | ₩154,317 | ₩152,453 | ₩153,164 | -0.38% | 7만 |
|---|
| 2026.08.18 | ₩153,874 | ₩154,464 | ₩152,855 | ₩153,405 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩156,758 | ₩156,758 | ₩155,631 | ₩155,698 | -0.68% | 6.4만 |
|---|
| 2026.08.14 | ₩158,112 | ₩158,112 | ₩156,530 | ₩156,959 | -0.73% | 4.4만 |
|---|
| 2026.08.13 | ₩157,696 | ₩159,131 | ₩157,696 | ₩158,286 | +0.37% | 8.4만 |
|---|
| 2026.08.12 | ₩158,608 | ₩158,608 | ₩156,489 | ₩157,160 | -0.91% | 14.3만 |
|---|
| 2026.08.11 | ₩157,334 | ₩157,549 | ₩155,899 | ₩156,436 | -0.57% | 9.1만 |
|---|
| 2026.08.10 | ₩157,911 | ₩157,911 | ₩156,557 | ₩156,597 | -0.83% | 11.7만 |
|---|
| 2026.08.07 | ₩156,369 | ₩157,053 | ₩155,792 | ₩156,959 | +0.38% | 9.6만 |
|---|
| 2026.08.06 | ₩153,123 | ₩155,859 | ₩152,788 | ₩155,055 | +1.26% | 8.6만 |
|---|
| 2026.08.05 | ₩155,631 | ₩155,631 | ₩153,754 | ₩153,982 | -1.06% | 10.9만 |
|---|
| 2026.08.04 | ₩151,675 | ₩155,993 | ₩151,675 | ₩155,578 | +2.57% | 7.6만 |
|---|
| 2026.08.03 | ₩148,725 | ₩150,562 | ₩147,866 | ₩150,307 | +1.06% | 8.3만 |
|---|
| 2026.07.31 | ₩148,550 | ₩149,087 | ₩146,163 | ₩148,148 | -0.27% | 7.1만 |
|---|
| 2026.07.30 | ₩146,257 | ₩147,477 | ₩145,922 | ₩147,330 | +0.73% | 6.2만 |
|---|
| 2026.07.29 | ₩145,157 | ₩147,209 | ₩143,441 | ₩143,441 | -1.18% | 9.4만 |
|---|
| 2026.07.28 | ₩144,044 | ₩146,271 | ₩143,454 | ₩145,546 | +1.04% | 9.2만 |
|---|
| 2026.07.27 | ₩145,399 | ₩146,177 | ₩143,535 | ₩145,090 | -0.21% | 27.4만 |
|---|
| 2026.07.24 | ₩144,138 | ₩145,010 | ₩143,226 | ₩143,763 | -0.26% | 34.8만 |
|---|
| 2026.07.23 | ₩144,541 | ₩145,882 | ₩143,320 | ₩144,018 | -0.36% | 8.3만 |
|---|
| 2026.07.22 | ₩145,761 | ₩147,209 | ₩145,761 | ₩146,378 | +0.42% | 5.9만 |
|---|
| 2026.07.21 | ₩146,579 | ₩147,048 | ₩145,855 | ₩146,820 | +0.16% | 7.5만 |
|---|
| 2026.07.20 | ₩145,640 | ₩146,043 | ₩144,339 | ₩144,675 | -0.66% | 9.1만 |
|---|
| 2026.07.17 | ₩143,709 | ₩145,882 | ₩143,213 | ₩144,755 | +0.73% | 7.4만 |
|---|
| 2026.07.16 | ₩146,083 | ₩146,753 | ₩145,077 | ₩146,203 | +0.08% | 8만 |
|---|
| 2026.07.15 | ₩149,650 | ₩149,650 | ₩146,257 | ₩147,652 | -1.34% | 7.4만 |
|---|
| 2026.07.14 | ₩150,388 | ₩150,388 | ₩148,188 | ₩148,456 | -1.28% | 7.6만 |
|---|
| 2026.07.13 | ₩152,547 | ₩153,338 | ₩151,152 | ₩151,487 | -0.69% | 8.3만 |
|---|
| 2026.07.10 | ₩153,566 | ₩154,116 | ₩153,070 | ₩153,633 | +0.04% | 6만 |
|---|
| 2026.07.09 | ₩152,962 | ₩154,545 | ₩152,413 | ₩153,660 | +0.46% | 7.6만 |
|---|
| 2026.07.08 | ₩149,811 | ₩152,037 | ₩149,234 | ₩151,487 | +1.12% | 10.7만 |
|---|
| 2026.07.07 | ₩150,589 | ₩151,554 | ₩149,368 | ₩150,522 | -0.04% | 22.9만 |
|---|
| 2026.07.06 | ₩150,964 | ₩152,761 | ₩150,964 | ₩151,957 | +0.66% | 31.8만 |
|---|
| 2026.07.02 | ₩152,171 | ₩153,593 | ₩147,853 | ₩149,154 | -1.98% | 42.5만 |
|---|
| 2026.07.01 | ₩152,654 | ₩153,794 | ₩151,890 | ₩151,916 | -0.48% | 17.7만 |
|---|
| 2026.06.30 | ₩152,788 | ₩154,451 | ₩152,319 | ₩154,062 | +0.83% | 13.8만 |
|---|
| 2026.06.29 | ₩151,930 | ₩153,137 | ₩149,167 | ₩152,681 | +0.49% | 39.3만 |
|---|
| 2026.06.26 | ₩150,870 | ₩151,903 | ₩150,039 | ₩150,347 | -0.35% | 18.5만 |
|---|
| 2026.06.25 | ₩155,081 | ₩155,081 | ₩151,273 | ₩152,614 | -1.59% | 24.1만 |
|---|
| 2026.06.24 | ₩153,177 | ₩154,438 | ₩151,957 | ₩152,775 | -0.26% | 13.1만 |
|---|
| 2026.06.23 | ₩153,566 | ₩155,229 | ₩153,257 | ₩154,076 | +0.33% | 35.5만 |
|---|
| 2026.06.22 | ₩158,756 | ₩159,520 | ₩156,999 | ₩157,750 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩157,683 | ₩158,662 | ₩156,516 | ₩158,085 | +0.26% | 13.6만 |
|---|
| 2026.06.17 | ₩157,214 | ₩158,327 | ₩154,853 | ₩155,242 | -1.25% | 13.3만 |
|---|
| 2026.06.16 | ₩159,654 | ₩160,915 | ₩156,449 | ₩156,449 | -2.01% | 7.5만 |
|---|
| 2026.06.15 | ₩159,882 | ₩160,553 | ₩159,587 | ₩159,923 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩155,336 | ₩157,375 | ₩154,357 | ₩156,838 | +0.97% | 10.1만 |
|---|
| 2026.06.11 | ₩152,010 | ₩155,685 | ₩151,393 | ₩155,336 | +2.19% | 14.1만 |
|---|
| 2026.06.10 | ₩153,620 | ₩156,905 | ₩152,399 | ₩152,574 | -0.68% | 13.5만 |
|---|
| 2026.06.09 | ₩159,319 | ₩160,593 | ₩150,589 | ₩155,940 | -2.12% | 17.5만 |
|---|
| 2026.06.08 | ₩159,748 | ₩159,842 | ₩157,723 | ₩158,166 | -0.99% | 12만 |
|---|
| 2026.06.05 | ₩163,624 | ₩163,798 | ₩156,235 | ₩156,825 | -4.16% | 20만 |
|---|
| 2026.06.04 | ₩165,086 | ₩167,272 | ₩164,804 | ₩166,641 | +0.94% | 9.2만 |
|---|
| 2026.06.03 | ₩171,429 | ₩171,429 | ₩167,781 | ₩169,015 | -1.41% | 9.9만 |
|---|
| 2026.06.02 | ₩170,691 | ₩172,327 | ₩170,222 | ₩172,100 | +0.82% | 11.6만 |
|---|
| 2026.06.01 | ₩166,092 | ₩169,914 | ₩165,622 | ₩169,069 | +1.79% | 14.4만 |
|---|
| 2026.05.29 | ₩162,578 | ₩165,260 | ₩162,578 | ₩165,247 | +1.64% | 30.9만 |
|---|
| 2026.05.28 | ₩157,817 | ₩160,110 | ₩157,012 | ₩159,319 | +0.95% | 6.1만 |
|---|
| 2026.05.27 | ₩158,622 | ₩158,622 | ₩156,141 | ₩156,892 | -1.09% | 8.1만 |
|---|
| 2026.05.26 | ₩157,348 | ₩158,608 | ₩156,355 | ₩158,032 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩153,231 | ₩156,074 | ₩153,231 | ₩155,457 | +1.45% | 9.3만 |
|---|
| 2026.05.21 | ₩149,556 | ₩151,742 | ₩149,261 | ₩151,715 | +1.44% | 8.4만 |
|---|
| 2026.05.20 | ₩147,907 | ₩150,186 | ₩147,598 | ₩150,186 | +1.54% | 10만 |
|---|
| 2026.05.19 | ₩147,826 | ₩149,020 | ₩146,928 | ₩147,773 | -0.04% | 7.7만 |
|---|
| 2026.05.18 | ₩150,052 | ₩150,495 | ₩147,826 | ₩149,409 | -0.43% | 16.4만 |
|---|
| 2026.05.15 | ₩149,824 | ₩151,380 | ₩149,342 | ₩149,878 | +0.04% | 7.3만 |
|---|
| 2026.05.14 | ₩150,119 | ₩152,372 | ₩150,119 | ₩151,407 | +0.86% | 6만 |
|---|
| 2026.05.13 | ₩149,663 | ₩150,119 | ₩148,094 | ₩149,677 | +0.01% | 8.3만 |
|---|
| 2026.05.12 | ₩150,575 | ₩150,575 | ₩146,512 | ₩148,751 | -1.21% | 6.7만 |
|---|
| 2026.05.11 | ₩151,635 | ₩152,480 | ₩151,380 | ₩152,024 | +0.26% | 11.7만 |
|---|
| 2026.05.08 | ₩150,522 | ₩151,621 | ₩150,039 | ₩151,434 | +0.61% | 5.6만 |
|---|
| 2026.05.07 | ₩150,455 | ₩151,367 | ₩148,832 | ₩149,489 | -0.64% | 7.8만 |
|---|
| 2026.05.06 | ₩148,765 | ₩150,200 | ₩148,135 | ₩150,160 | +0.94% | 10.9만 |
|---|
| 2026.05.05 | ₩147,075 | ₩148,255 | ₩146,338 | ₩148,054 | +0.67% | 6.4만 |
|---|
| 2026.05.04 | ₩146,512 | ₩146,954 | ₩145,224 | ₩145,922 | -0.40% | 7.2만 |
|---|
| 2026.05.01 | ₩145,305 | ₩146,351 | ₩145,144 | ₩145,949 | +0.44% | 7.1만 |
|---|
| 2026.04.30 | ₩142,931 | ₩144,929 | ₩141,979 | ₩144,876 | +1.36% | 8.2만 |
|---|
| 2026.04.29 | ₩141,925 | ₩142,140 | ₩141,282 | ₩142,100 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩140,142 | ₩141,215 | ₩140,035 | ₩140,625 | +0.34% | 7.4만 |
|---|
| 2026.04.27 | ₩144,420 | ₩144,420 | ₩142,274 | ₩142,663 | -1.22% | 8.2만 |
|---|
| 2026.04.24 | ₩145,157 | ₩145,157 | ₩142,730 | ₩143,937 | -0.84% | 8.5만 |
|---|
| 2026.04.23 | ₩142,690 | ₩144,608 | ₩141,791 | ₩143,508 | +0.57% | 13.4만 |
|---|
| 2026.04.22 | ₩142,556 | ₩143,293 | ₩142,408 | ₩143,253 | +0.49% | 11.1만 |
|---|
| 2026.04.21 | ₩141,456 | ₩142,489 | ₩140,920 | ₩141,604 | +0.10% | 12만 |
|---|
| 2026.04.20 | ₩140,330 | ₩140,973 | ₩140,155 | ₩140,853 | +0.37% | 11만 |
|---|
| 2026.04.17 | ₩140,316 | ₩140,678 | ₩139,632 | ₩140,169 | -0.11% | 14.1만 |
|---|
| 2026.04.16 | ₩136,923 | ₩138,613 | ₩136,816 | ₩138,559 | +1.19% | 15.5만 |
|---|
| 2026.04.15 | ₩134,710 | ₩136,025 | ₩134,643 | ₩135,931 | +0.91% | 14.5만 |
|---|
| 2026.04.14 | ₩134,281 | ₩134,469 | ₩133,530 | ₩134,308 | +0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩129,319 | ₩133,101 | ₩129,319 | ₩133,061 | +2.89% | 15.4만 |
|---|
| 2026.04.10 | ₩130,406 | ₩130,567 | ₩129,453 | ₩129,574 | -0.64% | 5.2만 |
|---|
| 2026.04.09 | ₩130,111 | ₩130,111 | ₩128,823 | ₩129,641 | -0.36% | 11만 |
|---|
| 2026.04.08 | ₩131,653 | ₩131,693 | ₩129,413 | ₩130,124 | -1.16% | 11.6만 |
|---|
| 2026.04.07 | ₩126,409 | ₩127,254 | ₩125,350 | ₩127,241 | +0.66% | 10만 |
|---|
| 2026.04.06 | ₩127,107 | ₩127,335 | ₩126,128 | ₩126,946 | -0.13% | 7만 |
|---|
| 2026.04.02 | ₩123,848 | ₩126,664 | ₩123,754 | ₩126,664 | +2.27% | 8.3만 |
|---|
| 2026.04.01 | ₩126,449 | ₩126,959 | ₩125,739 | ₩126,087 | -0.29% | 12.1만 |
|---|
| 2026.03.31 | ₩123,365 | ₩125,658 | ₩122,560 | ₩125,605 | +1.82% | 12.6만 |
|---|
| 2026.03.30 | ₩124,156 | ₩124,357 | ₩121,018 | ₩121,689 | -1.99% | 14.8만 |
|---|
| 2026.03.27 | ₩124,250 | ₩124,384 | ₩122,842 | ₩123,164 | -0.87% | 11.3만 |
|---|
| 2026.03.26 | ₩126,101 | ₩127,442 | ₩125,256 | ₩125,269 | -0.66% | 8.9만 |
|---|
| 2026.03.25 | ₩128,823 | ₩129,078 | ₩127,321 | ₩127,844 | -0.76% | 7.9만 |
|---|
| 2026.03.24 | ₩126,905 | ₩128,153 | ₩126,423 | ₩127,402 | +0.39% | 6만 |
|---|
| 2026.03.23 | ₩127,616 | ₩129,158 | ₩127,174 | ₩127,898 | +0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩127,576 | ₩128,032 | ₩125,484 | ₩126,007 | -1.23% | 7.3만 |
|---|
| 2026.03.19 | ₩125,605 | ₩128,515 | ₩125,605 | ₩127,992 | +1.90% | 7.8만 |
|---|
| 2026.03.18 | ₩128,944 | ₩129,306 | ₩127,147 | ₩127,214 | -1.34% | 5.6만 |
|---|
| 2026.03.17 | ₩128,944 | ₩130,003 | ₩128,930 | ₩129,266 | +0.25% | 11만 |
|---|
| 2026.03.16 | ₩128,662 | ₩129,293 | ₩128,032 | ₩128,622 | -0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩128,488 | ₩129,360 | ₩126,892 | ₩127,160 | -1.03% | 6.5만 |
|---|
| 2026.03.12 | ₩129,065 | ₩129,440 | ₩127,522 | ₩127,616 | -1.12% | 19.6만 |
|---|
| 2026.03.11 | ₩130,741 | ₩131,277 | ₩129,695 | ₩130,164 | -0.44% | 10.5만 |
|---|
| 2026.03.10 | ₩130,245 | ₩131,277 | ₩129,346 | ₩129,641 | -0.46% | 8.7만 |
|---|
| 2026.03.09 | ₩127,697 | ₩130,486 | ₩126,691 | ₩130,097 | +1.88% | 9.2만 |
|---|
| 2026.03.06 | ₩129,427 | ₩130,768 | ₩128,622 | ₩129,091 | -0.26% | 11.5만 |
|---|
| 2026.03.05 | ₩130,942 | ₩132,900 | ₩130,204 | ₩131,425 | +0.37% | 9.9만 |
|---|
| 2026.03.04 | ₩131,023 | ₩132,310 | ₩130,660 | ₩131,720 | +0.53% | 26.4만 |
|---|
| 2026.03.03 | ₩129,427 | ₩131,183 | ₩128,045 | ₩130,513 | +0.84% | 9.5만 |
|---|
| 2026.03.02 | ₩130,701 | ₩132,806 | ₩130,701 | ₩132,551 | +1.42% | 8만 |
|---|
| 2026.02.27 | ₩131,036 | ₩132,538 | ₩130,969 | ₩132,498 | +1.12% | 6.5만 |
|---|
| 2026.02.26 | ₩133,852 | ₩133,852 | ₩131,519 | ₩132,726 | -0.84% | 19.2만 |
|---|
| 2026.02.25 | ₩132,632 | ₩133,866 | ₩132,632 | ₩133,584 | +0.72% | 9.5만 |
|---|
| 2026.02.24 | ₩130,821 | ₩132,913 | ₩130,526 | ₩131,733 | +0.70% | 11.5만 |
|---|
| 2026.02.23 | ₩131,881 | ₩132,618 | ₩129,977 | ₩130,245 | -1.24% | 26.7만 |
|---|
| 2026.02.20 | ₩131,559 | ₩133,208 | ₩131,505 | ₩132,766 | +0.92% | 15.4만 |
|---|
| 2026.02.19 | ₩132,618 | ₩132,860 | ₩131,639 | ₩132,203 | -0.31% | 12.9만 |
|---|
| 2026.02.18 | ₩133,168 | ₩133,919 | ₩132,592 | ₩133,101 | -0.05% | 14.3만 |
|---|
| 2026.02.17 | ₩133,007 | ₩133,450 | ₩131,546 | ₩132,699 | -0.23% | 10.5만 |
|---|
| 2026.02.13 | ₩132,793 | ₩133,986 | ₩131,841 | ₩133,490 | +0.53% | 21.3만 |
|---|
| 2026.02.12 | ₩134,858 | ₩135,394 | ₩132,162 | ₩132,216 | -1.96% | 17.4만 |
|---|
| 2026.02.11 | ₩135,636 | ₩135,636 | ₩133,571 | ₩134,657 | -0.72% | 14.5만 |
|---|
| 2026.02.10 | ₩134,094 | ₩135,314 | ₩133,825 | ₩134,255 | +0.12% | 13.2만 |
|---|
| 2026.02.09 | ₩131,747 | ₩134,375 | ₩131,680 | ₩133,986 | +1.70% | 10.7만 |
|---|
| 2026.02.06 | ₩129,936 | ₩132,122 | ₩129,936 | ₩131,934 | +1.54% | 13.4만 |
|---|
| 2026.02.05 | ₩128,635 | ₩129,735 | ₩128,032 | ₩128,622 | -0.01% | 12.5만 |
|---|
| 2026.02.04 | ₩131,197 | ₩131,277 | ₩128,220 | ₩129,896 | -0.99% | 21.9만 |
|---|
| 2026.02.03 | ₩133,732 | ₩133,732 | ₩129,199 | ₩130,982 | -2.06% | 39.3만 |
|---|
| 2026.02.02 | ₩132,364 | ₩134,523 | ₩132,364 | ₩133,825 | +1.10% | 10만 |
|---|
| 2026.01.30 | ₩133,490 | ₩133,906 | ₩131,975 | ₩132,431 | -0.79% | 28.6만 |
|---|
| 2026.01.29 | ₩134,550 | ₩134,550 | ₩131,867 | ₩134,228 | -0.24% | 38.3만 |
|---|
| 2026.01.28 | ₩134,094 | ₩135,314 | ₩134,094 | ₩134,737 | +0.48% | 20.5만 |
|---|
| 2026.01.27 | ₩133,343 | ₩133,906 | ₩132,900 | ₩133,356 | +0.01% | 10.7만 |
|---|
| 2026.01.26 | ₩131,586 | ₩132,994 | ₩131,586 | ₩132,538 | +0.72% | 9.4만 |
|---|
| 2026.01.23 | ₩131,116 | ₩131,787 | ₩130,567 | ₩131,465 | +0.27% | 13.7만 |
|---|
| 2026.01.22 | ₩132,498 | ₩132,551 | ₩131,291 | ₩131,492 | -0.76% | 13.4만 |
|---|
| 2026.01.21 | ₩130,553 | ₩131,492 | ₩129,467 | ₩130,741 | +0.14% | 14.6만 |
|---|
| 2026.01.20 | ₩131,291 | ₩131,411 | ₩129,628 | ₩129,789 | -1.14% | 11만 |
|---|
| 2026.01.16 | ₩133,302 | ₩133,638 | ₩132,471 | ₩133,302 | 0.00% | 20.8만 |
|---|
| 2026.01.15 | ₩134,751 | ₩134,751 | ₩132,605 | ₩132,685 | -1.53% | 10.6만 |
|---|
| 2026.01.14 | ₩132,712 | ₩132,873 | ₩131,492 | ₩132,578 | -0.10% | 11.9만 |
|---|
| 2026.01.13 | ₩134,697 | ₩134,858 | ₩132,967 | ₩133,289 | -1.05% | 15.8만 |
|---|
| 2026.01.12 | ₩133,383 | ₩134,912 | ₩133,343 | ₩134,697 | +0.99% | 16.9만 |
|---|
| 2026.01.09 | ₩132,350 | ₩134,201 | ₩131,881 | ₩133,852 | +1.13% | 14.6만 |
|---|
| 2026.01.08 | ₩132,042 | ₩132,162 | ₩131,170 | ₩132,069 | +0.02% | 10만 |
|---|
| 2026.01.07 | ₩133,664 | ₩133,664 | ₩132,243 | ₩132,444 | -0.91% | 13.5만 |
|---|
| 2026.01.06 | ₩131,519 | ₩134,067 | ₩131,519 | ₩134,027 | +1.91% | 12.5만 |
|---|
| 2026.01.05 | ₩131,733 | ₩132,149 | ₩130,969 | ₩131,049 | -0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩131,291 | ₩131,291 | ₩129,816 | ₩130,365 | -0.70% | 11.8만 |
|---|
| 2025.12.31 | ₩131,291 | ₩131,291 | ₩129,842 | ₩129,869 | -1.08% | 14.7만 |
|---|
| 2025.12.30 | ₩131,411 | ₩131,599 | ₩131,036 | ₩131,076 | -0.26% | 13.4만 |
|---|
| 2025.12.29 | ₩130,969 | ₩131,854 | ₩130,821 | ₩131,237 | +0.20% | 9.2만 |
|---|
| 2025.12.26 | ₩131,519 | ₩131,814 | ₩131,358 | ₩131,787 | +0.20% | 8만 |
|---|
| 2025.12.24 | ₩130,875 | ₩131,613 | ₩130,875 | ₩131,411 | +0.41% | 4만 |
|---|
| 2025.12.23 | ₩130,365 | ₩131,023 | ₩130,164 | ₩131,009 | +0.49% | 8.6만 |
|---|
| 2025.12.22 | ₩130,955 | ₩131,157 | ₩130,406 | ₩130,875 | -0.06% | 8만 |
|---|
| 2025.12.19 | ₩129,212 | ₩130,325 | ₩129,078 | ₩129,936 | +0.56% | 8.1만 |
|---|
| 2025.12.18 | ₩129,132 | ₩129,185 | ₩128,045 | ₩128,367 | -0.59% | 10.7만 |
|---|
| 2025.12.17 | ₩129,802 | ₩129,816 | ₩127,241 | ₩127,321 | -1.91% | 13.8만 |
|---|
| 2025.12.16 | ₩129,346 | ₩130,218 | ₩128,716 | ₩129,668 | +0.25% | 10.5만 |
|---|
| 2025.12.15 | ₩131,425 | ₩131,425 | ₩129,427 | ₩129,856 | -1.19% | 15.2만 |
|---|
| 2025.12.12 | ₩133,530 | ₩133,879 | ₩130,392 | ₩130,768 | -2.07% | 7.7만 |
|---|
| 2025.12.11 | ₩135,006 | ₩135,649 | ₩133,490 | ₩135,542 | +0.40% | 10.1만 |
|---|
| 2025.12.10 | ₩135,019 | ₩137,071 | ₩134,523 | ₩136,749 | +1.28% | 5.6만 |
|---|
| 2025.12.09 | ₩134,684 | ₩135,461 | ₩134,684 | ₩135,327 | +0.48% | 6.3만 |
|---|
| 2025.12.08 | ₩135,274 | ₩135,757 | ₩134,563 | ₩134,938 | -0.25% | 6.8만 |
|---|
| 2025.12.05 | ₩133,892 | ₩134,818 | ₩133,892 | ₩134,255 | +0.27% | 6.5만 |
|---|
| 2025.12.04 | ₩132,511 | ₩133,235 | ₩132,256 | ₩133,034 | +0.39% | 6.3만 |
|---|
| 2025.12.03 | ₩130,848 | ₩132,390 | ₩130,513 | ₩132,310 | +1.12% | 7.9만 |
|---|
| 2025.12.02 | ₩130,513 | ₩131,492 | ₩130,017 | ₩131,090 | +0.44% | 8.4만 |
|---|
| 2025.12.01 | ₩129,722 | ₩130,513 | ₩129,226 | ₩129,775 | +0.04% | 4.9만 |
|---|
| 2025.11.28 | ₩129,936 | ₩130,942 | ₩129,561 | ₩130,902 | +0.74% | 2.3만 |
|---|
| 2025.11.26 | ₩129,011 | ₩130,352 | ₩128,904 | ₩129,722 | +0.55% | 10.7만 |
|---|
| 2025.11.25 | ₩126,986 | ₩128,220 | ₩125,296 | ₩128,045 | +0.83% | 4.6만 |
|---|
| 2025.11.24 | ₩124,934 | ₩127,361 | ₩124,934 | ₩127,026 | +1.67% | 12.1만 |
|---|
| 2025.11.21 | ₩123,338 | ₩125,417 | ₩122,118 | ₩124,331 | +0.80% | 8.4만 |
|---|
| 2025.11.20 | ₩128,743 | ₩129,051 | ₩123,191 | ₩123,271 | -4.25% | 7.6만 |
|---|
| 2025.11.19 | ₩125,712 | ₩127,388 | ₩125,484 | ₩126,463 | +0.60% | 8.6만 |
|---|
| 2025.11.18 | ₩125,926 | ₩126,677 | ₩124,585 | ₩125,900 | -0.02% | 10.9만 |
|---|
| 2025.11.17 | ₩127,978 | ₩129,051 | ₩126,168 | ₩126,785 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩126,382 | ₩129,681 | ₩126,382 | ₩128,810 | +1.92% | 10만 |
|---|
| 2025.11.13 | ₩131,197 | ₩131,318 | ₩128,273 | ₩128,743 | -1.87% | 10.1만 |
|---|
| 2025.11.12 | ₩132,216 | ₩132,498 | ₩131,572 | ₩131,881 | -0.25% | 8.9만 |
|---|
| 2025.11.11 | ₩131,237 | ₩131,626 | ₩130,500 | ₩131,210 | -0.02% | 8만 |
|---|
| 2025.11.10 | ₩132,216 | ₩132,216 | ₩130,567 | ₩131,774 | -0.33% | 9.1만 |
|---|
| 2025.11.07 | ₩130,379 | ₩130,379 | ₩127,911 | ₩130,191 | -0.14% | 10.6만 |
|---|
| 2025.11.06 | ₩132,967 | ₩132,967 | ₩130,929 | ₩131,492 | -1.11% | 10.8만 |
|---|
| 2025.11.05 | ₩131,774 | ₩134,308 | ₩131,774 | ₩133,571 | +1.36% | 8만 |
|---|
| 2025.11.04 | ₩132,994 | ₩133,678 | ₩131,465 | ₩131,613 | -1.04% | 11.5만 |
|---|
| 2025.11.03 | ₩135,810 | ₩136,186 | ₩134,375 | ₩134,778 | -0.76% | 12.2만 |
|---|
| 2025.10.31 | ₩135,730 | ₩135,810 | ₩134,375 | ₩135,274 | -0.34% | 6.8만 |
|---|
| 2025.10.30 | ₩135,891 | ₩136,990 | ₩135,421 | ₩135,475 | -0.31% | 12만 |
|---|
| 2025.10.29 | ₩138,331 | ₩138,331 | ₩136,588 | ₩137,259 | -0.78% | 10.6만 |
|---|
| 2025.10.28 | ₩137,580 | ₩138,157 | ₩136,923 | ₩137,460 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩136,803 | ₩137,446 | ₩136,065 | ₩137,393 | +0.43% | 8.3만 |
|---|
| 2025.10.24 | ₩135,006 | ₩135,837 | ₩134,831 | ₩135,341 | +0.25% | 9.4만 |
|---|
| 2025.10.23 | ₩131,546 | ₩134,013 | ₩131,546 | ₩133,732 | +1.66% | 9만 |
|---|
| 2025.10.22 | ₩132,860 | ₩133,249 | ₩131,264 | ₩132,605 | -0.19% | 7.3만 |
|---|
| 2025.10.21 | ₩133,892 | ₩134,375 | ₩133,383 | ₩133,799 | -0.07% | 7만 |
|---|
| 2025.10.20 | ₩133,745 | ₩134,469 | ₩133,718 | ₩133,866 | +0.09% | 4.6만 |
|---|
| 2025.10.17 | ₩133,343 | ₩133,825 | ₩132,162 | ₩133,423 | +0.06% | 7.8만 |
|---|
| 2025.10.16 | ₩134,992 | ₩135,086 | ₩133,423 | ₩134,120 | -0.65% | 9.2만 |
|---|
| 2025.10.15 | ₩134,389 | ₩135,113 | ₩133,074 | ₩134,161 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩131,626 | ₩133,691 | ₩130,835 | ₩132,592 | +0.73% | 11.2만 |
|---|
| 2025.10.13 | ₩132,350 | ₩133,691 | ₩132,109 | ₩133,316 | +0.73% | 9.2만 |
|---|
| 2025.10.10 | ₩134,429 | ₩134,482 | ₩129,239 | ₩129,306 | -3.81% | 8.7만 |
|---|