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 | ₩154,213 | ₩154,213 | ₩152,872 | ₩153,489 | -0.47% | 9.3만 |
| 2026.10.08 | ₩154,427 | ₩154,709 | ₩152,577 | ₩153,864 | -0.36% | 11.5만 |
| 2026.10.07 | ₩155,192 | ₩155,648 | ₩154,615 | ₩155,339 | +0.10% | 10만 |
| 2026.10.06 | ₩156,506 | ₩157,029 | ₩155,808 | ₩156,492 | -0.01% | 8.4만 |
| 2026.10.05 | ₩154,749 | ₩155,366 | ₩154,494 | ₩155,058 | +0.20% | 11.1만 |
| 2026.10.02 | ₩154,615 | ₩155,648 | ₩154,588 | ₩154,843 | +0.15% | 11.7만 |
| 2026.10.01 | ₩153,086 | ₩153,395 | ₩151,289 | ₩152,469 | -0.40% | 19.9만 |
| 2026.09.30 | ₩151,732 | ₩152,121 | ₩151,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,289 |
| -0.29% |
| 15.3만 |
| 2026.09.29 | ₩151,584 | ₩152,724 | ₩150,860 | ₩151,383 | -0.13% | 19.3만 |
|---|
| 2026.09.28 | ₩151,987 | ₩151,987 | ₩149,881 | ₩150,847 | -0.75% | 13.7만 |
|---|
| 2026.09.25 | ₩152,094 | ₩153,784 | ₩151,759 | ₩152,992 | +0.59% | 18.8만 |
|---|
| 2026.09.24 | ₩152,081 | ₩152,215 | ₩150,833 | ₩151,826 | -0.17% | 15.4만 |
|---|
| 2026.09.23 | ₩154,535 | ₩154,789 | ₩153,596 | ₩154,038 | -0.32% | 19.9만 |
|---|
| 2026.09.22 | ₩155,339 | ₩155,379 | ₩154,038 | ₩154,749 | -0.38% | 11.5만 |
|---|
| 2026.09.21 | ₩154,266 | ₩155,125 | ₩153,033 | ₩155,058 | +0.51% | 18만 |
|---|
| 2026.09.18 | ₩153,301 | ₩153,328 | ₩152,121 | ₩152,966 | -0.22% | 12.9만 |
|---|
| 2026.09.17 | ₩153,703 | ₩154,105 | ₩153,261 | ₩153,341 | -0.24% | 14.6만 |
|---|
| 2026.09.16 | ₩153,717 | ₩154,293 | ₩150,726 | ₩151,839 | -1.22% | 13.2만 |
|---|
| 2026.09.15 | ₩154,628 | ₩154,789 | ₩153,395 | ₩153,542 | -0.70% | 127만 |
|---|
| 2026.09.14 | ₩153,690 | ₩155,500 | ₩153,690 | ₩154,736 | +0.68% | 22.2만 |
|---|
| 2026.09.11 | ₩155,031 | ₩157,163 | ₩155,031 | ₩156,734 | +1.10% | 7.7만 |
|---|
| 2026.09.10 | ₩153,529 | ₩154,615 | ₩153,314 | ₩153,341 | -0.12% | 8.9만 |
|---|
| 2026.09.09 | ₩155,594 | ₩155,902 | ₩154,253 | ₩154,937 | -0.42% | 12.6만 |
|---|
| 2026.09.08 | ₩156,264 | ₩156,291 | ₩155,125 | ₩155,621 | -0.41% | 10.4만 |
|---|
| 2026.09.04 | ₩155,782 | ₩155,876 | ₩155,151 | ₩155,527 | -0.16% | 5.7만 |
|---|
| 2026.09.03 | ₩153,395 | ₩155,513 | ₩153,328 | ₩155,339 | +1.27% | 8.7만 |
|---|
| 2026.09.02 | ₩153,502 | ₩153,918 | ₩153,127 | ₩153,717 | +0.14% | 7.9만 |
|---|
| 2026.09.01 | ₩153,381 | ₩153,636 | ₩152,469 | ₩153,033 | -0.23% | 10.5만 |
|---|
| 2026.08.31 | ₩154,937 | ₩155,648 | ₩154,937 | ₩155,111 | +0.11% | 16.1만 |
|---|
| 2026.08.28 | ₩156,050 | ₩156,774 | ₩154,883 | ₩155,232 | -0.52% | 11.1만 |
|---|
| 2026.08.27 | ₩155,071 | ₩156,144 | ₩154,588 | ₩156,144 | +0.69% | 7.1만 |
|---|
| 2026.08.26 | ₩152,469 | ₩154,012 | ₩152,469 | ₩153,770 | +0.85% | 7.6만 |
|---|
| 2026.08.25 | ₩152,671 | ₩153,354 | ₩152,402 | ₩153,167 | +0.32% | 18.7만 |
|---|
| 2026.08.24 | ₩152,630 | ₩152,791 | ₩151,584 | ₩152,161 | -0.31% | 48.2만 |
|---|
| 2026.08.21 | ₩153,663 | ₩154,146 | ₩152,966 | ₩153,703 | +0.03% | 36.4만 |
|---|
| 2026.08.20 | ₩152,523 | ₩153,623 | ₩152,349 | ₩152,416 | -0.07% | 14.1만 |
|---|
| 2026.08.19 | ₩153,743 | ₩154,307 | ₩152,443 | ₩153,153 | -0.38% | 7만 |
|---|
| 2026.08.18 | ₩153,864 | ₩154,454 | ₩152,845 | ₩153,395 | -0.31% | 13만 |
|---|
| 2026.08.17 | ₩156,747 | ₩156,747 | ₩155,621 | ₩155,688 | -0.68% | 6.4만 |
|---|
| 2026.08.14 | ₩158,102 | ₩158,102 | ₩156,519 | ₩156,948 | -0.73% | 4.4만 |
|---|
| 2026.08.13 | ₩157,686 | ₩159,121 | ₩157,686 | ₩158,276 | +0.37% | 8.4만 |
|---|
| 2026.08.12 | ₩158,598 | ₩158,598 | ₩156,479 | ₩157,149 | -0.91% | 14.3만 |
|---|
| 2026.08.11 | ₩157,324 | ₩157,538 | ₩155,889 | ₩156,425 | -0.57% | 9.1만 |
|---|
| 2026.08.10 | ₩157,900 | ₩157,900 | ₩156,546 | ₩156,586 | -0.83% | 11.7만 |
|---|
| 2026.08.07 | ₩156,358 | ₩157,042 | ₩155,782 | ₩156,948 | +0.38% | 9.6만 |
|---|
| 2026.08.06 | ₩153,113 | ₩155,849 | ₩152,778 | ₩155,044 | +1.26% | 8.6만 |
|---|
| 2026.08.05 | ₩155,621 | ₩155,621 | ₩153,743 | ₩153,971 | -1.06% | 10.9만 |
|---|
| 2026.08.04 | ₩151,665 | ₩155,983 | ₩151,665 | ₩155,567 | +2.57% | 7.6만 |
|---|
| 2026.08.03 | ₩148,715 | ₩150,552 | ₩147,856 | ₩150,297 | +1.06% | 8.3만 |
|---|
| 2026.07.31 | ₩148,540 | ₩149,077 | ₩146,153 | ₩148,138 | -0.27% | 7.1만 |
|---|
| 2026.07.30 | ₩146,247 | ₩147,468 | ₩145,912 | ₩147,320 | +0.73% | 6.2만 |
|---|
| 2026.07.29 | ₩145,148 | ₩147,199 | ₩143,431 | ₩143,431 | -1.18% | 9.4만 |
|---|
| 2026.07.28 | ₩144,035 | ₩146,261 | ₩143,445 | ₩145,537 | +1.04% | 9.2만 |
|---|
| 2026.07.27 | ₩145,389 | ₩146,167 | ₩143,525 | ₩145,081 | -0.21% | 27.4만 |
|---|
| 2026.07.24 | ₩144,129 | ₩145,000 | ₩143,217 | ₩143,753 | -0.26% | 34.8만 |
|---|
| 2026.07.23 | ₩144,531 | ₩145,872 | ₩143,311 | ₩144,008 | -0.36% | 8.3만 |
|---|
| 2026.07.22 | ₩145,751 | ₩147,199 | ₩145,751 | ₩146,368 | +0.42% | 5.9만 |
|---|
| 2026.07.21 | ₩146,569 | ₩147,038 | ₩145,845 | ₩146,810 | +0.16% | 7.5만 |
|---|
| 2026.07.20 | ₩145,630 | ₩146,033 | ₩144,330 | ₩144,665 | -0.66% | 9.1만 |
|---|
| 2026.07.17 | ₩143,699 | ₩145,872 | ₩143,203 | ₩144,745 | +0.73% | 7.4만 |
|---|
| 2026.07.16 | ₩146,073 | ₩146,743 | ₩145,067 | ₩146,194 | +0.08% | 8만 |
|---|
| 2026.07.15 | ₩149,640 | ₩149,640 | ₩146,247 | ₩147,642 | -1.34% | 7.4만 |
|---|
| 2026.07.14 | ₩150,377 | ₩150,377 | ₩148,178 | ₩148,446 | -1.28% | 7.6만 |
|---|
| 2026.07.13 | ₩152,536 | ₩153,328 | ₩151,142 | ₩151,477 | -0.69% | 8.3만 |
|---|
| 2026.07.10 | ₩153,556 | ₩154,105 | ₩153,059 | ₩153,623 | +0.04% | 6만 |
|---|
| 2026.07.09 | ₩152,952 | ₩154,535 | ₩152,402 | ₩153,649 | +0.46% | 7.6만 |
|---|
| 2026.07.08 | ₩149,801 | ₩152,027 | ₩149,224 | ₩151,477 | +1.12% | 10.7만 |
|---|
| 2026.07.07 | ₩150,579 | ₩151,544 | ₩149,358 | ₩150,512 | -0.04% | 22.9만 |
|---|
| 2026.07.06 | ₩150,954 | ₩152,751 | ₩150,954 | ₩151,946 | +0.66% | 31.8만 |
|---|
| 2026.07.02 | ₩152,161 | ₩153,582 | ₩147,843 | ₩149,144 | -1.98% | 42.5만 |
|---|
| 2026.07.01 | ₩152,644 | ₩153,784 | ₩151,879 | ₩151,906 | -0.48% | 17.7만 |
|---|
| 2026.06.30 | ₩152,778 | ₩154,441 | ₩152,309 | ₩154,052 | +0.83% | 13.8만 |
|---|
| 2026.06.29 | ₩151,920 | ₩153,127 | ₩149,157 | ₩152,671 | +0.49% | 39.3만 |
|---|
| 2026.06.26 | ₩150,860 | ₩151,893 | ₩150,029 | ₩150,337 | -0.35% | 18.5만 |
|---|
| 2026.06.25 | ₩155,071 | ₩155,071 | ₩151,263 | ₩152,604 | -1.59% | 24.1만 |
|---|
| 2026.06.24 | ₩153,167 | ₩154,427 | ₩151,946 | ₩152,764 | -0.26% | 13.1만 |
|---|
| 2026.06.23 | ₩153,556 | ₩155,218 | ₩153,247 | ₩154,065 | +0.33% | 35.5만 |
|---|
| 2026.06.22 | ₩158,745 | ₩159,510 | ₩156,989 | ₩157,739 | -0.63% | 8.7만 |
|---|
| 2026.06.18 | ₩157,672 | ₩158,651 | ₩156,506 | ₩158,075 | +0.26% | 13.6만 |
|---|
| 2026.06.17 | ₩157,203 | ₩158,316 | ₩154,843 | ₩155,232 | -1.25% | 13.3만 |
|---|
| 2026.06.16 | ₩159,644 | ₩160,904 | ₩156,439 | ₩156,439 | -2.01% | 7.5만 |
|---|
| 2026.06.15 | ₩159,872 | ₩160,542 | ₩159,577 | ₩159,912 | +0.03% | 10.9만 |
|---|
| 2026.06.12 | ₩155,326 | ₩157,364 | ₩154,347 | ₩156,828 | +0.97% | 10.1만 |
|---|
| 2026.06.11 | ₩152,000 | ₩155,674 | ₩151,383 | ₩155,326 | +2.19% | 14.1만 |
|---|
| 2026.06.10 | ₩153,609 | ₩156,895 | ₩152,389 | ₩152,563 | -0.68% | 13.5만 |
|---|
| 2026.06.09 | ₩159,308 | ₩160,582 | ₩150,579 | ₩155,929 | -2.12% | 17.5만 |
|---|
| 2026.06.08 | ₩159,738 | ₩159,831 | ₩157,713 | ₩158,155 | -0.99% | 12만 |
|---|
| 2026.06.05 | ₩163,613 | ₩163,787 | ₩156,224 | ₩156,814 | -4.16% | 20만 |
|---|
| 2026.06.04 | ₩165,075 | ₩167,260 | ₩164,793 | ₩166,630 | +0.94% | 9.2만 |
|---|
| 2026.06.03 | ₩171,417 | ₩171,417 | ₩167,770 | ₩169,004 | -1.41% | 9.9만 |
|---|
| 2026.06.02 | ₩170,680 | ₩172,316 | ₩170,211 | ₩172,088 | +0.82% | 11.6만 |
|---|
| 2026.06.01 | ₩166,080 | ₩169,902 | ₩165,611 | ₩169,057 | +1.79% | 14.4만 |
|---|
| 2026.05.29 | ₩162,567 | ₩165,249 | ₩162,567 | ₩165,236 | +1.64% | 30.9만 |
|---|
| 2026.05.28 | ₩157,807 | ₩160,100 | ₩157,002 | ₩159,308 | +0.95% | 6.1만 |
|---|
| 2026.05.27 | ₩158,611 | ₩158,611 | ₩156,130 | ₩156,881 | -1.09% | 8.1만 |
|---|
| 2026.05.26 | ₩157,337 | ₩158,598 | ₩156,345 | ₩158,021 | +0.43% | 12.1만 |
|---|
| 2026.05.22 | ₩153,220 | ₩156,063 | ₩153,220 | ₩155,446 | +1.45% | 9.3만 |
|---|
| 2026.05.21 | ₩149,546 | ₩151,732 | ₩149,251 | ₩151,705 | +1.44% | 8.4만 |
|---|
| 2026.05.20 | ₩147,897 | ₩150,176 | ₩147,588 | ₩150,176 | +1.54% | 10만 |
|---|
| 2026.05.19 | ₩147,816 | ₩149,010 | ₩146,918 | ₩147,763 | -0.04% | 7.7만 |
|---|
| 2026.05.18 | ₩150,042 | ₩150,485 | ₩147,816 | ₩149,399 | -0.43% | 16.4만 |
|---|
| 2026.05.15 | ₩149,814 | ₩151,370 | ₩149,332 | ₩149,868 | +0.04% | 7.3만 |
|---|
| 2026.05.14 | ₩150,109 | ₩152,362 | ₩150,109 | ₩151,397 | +0.86% | 6만 |
|---|
| 2026.05.13 | ₩149,653 | ₩150,109 | ₩148,084 | ₩149,667 | +0.01% | 8.3만 |
|---|
| 2026.05.12 | ₩150,565 | ₩150,565 | ₩146,502 | ₩148,741 | -1.21% | 6.7만 |
|---|
| 2026.05.11 | ₩151,625 | ₩152,469 | ₩151,370 | ₩152,013 | +0.26% | 11.7만 |
|---|
| 2026.05.08 | ₩150,512 | ₩151,611 | ₩150,029 | ₩151,423 | +0.61% | 5.6만 |
|---|
| 2026.05.07 | ₩150,445 | ₩151,356 | ₩148,822 | ₩149,479 | -0.64% | 7.8만 |
|---|
| 2026.05.06 | ₩148,755 | ₩150,190 | ₩148,125 | ₩150,150 | +0.94% | 10.9만 |
|---|
| 2026.05.05 | ₩147,065 | ₩148,245 | ₩146,328 | ₩148,044 | +0.67% | 6.4만 |
|---|
| 2026.05.04 | ₩146,502 | ₩146,945 | ₩145,215 | ₩145,912 | -0.40% | 7.2만 |
|---|
| 2026.05.01 | ₩145,295 | ₩146,341 | ₩145,134 | ₩145,939 | +0.44% | 7.1만 |
|---|
| 2026.04.30 | ₩142,922 | ₩144,920 | ₩141,970 | ₩144,866 | +1.36% | 8.2만 |
|---|
| 2026.04.29 | ₩141,916 | ₩142,130 | ₩141,272 | ₩142,090 | +0.12% | 6만 |
|---|
| 2026.04.28 | ₩140,132 | ₩141,205 | ₩140,025 | ₩140,615 | +0.34% | 7.4만 |
|---|
| 2026.04.27 | ₩144,410 | ₩144,410 | ₩142,265 | ₩142,653 | -1.22% | 8.2만 |
|---|
| 2026.04.24 | ₩145,148 | ₩145,148 | ₩142,721 | ₩143,927 | -0.84% | 8.5만 |
|---|
| 2026.04.23 | ₩142,680 | ₩144,598 | ₩141,782 | ₩143,498 | +0.57% | 13.4만 |
|---|
| 2026.04.22 | ₩142,546 | ₩143,284 | ₩142,399 | ₩143,243 | +0.49% | 11.1만 |
|---|
| 2026.04.21 | ₩141,447 | ₩142,479 | ₩140,910 | ₩141,594 | +0.10% | 12만 |
|---|
| 2026.04.20 | ₩140,320 | ₩140,964 | ₩140,146 | ₩140,843 | +0.37% | 11만 |
|---|
| 2026.04.17 | ₩140,307 | ₩140,669 | ₩139,623 | ₩140,159 | -0.11% | 14.1만 |
|---|
| 2026.04.16 | ₩136,914 | ₩138,604 | ₩136,807 | ₩138,550 | +1.19% | 15.5만 |
|---|
| 2026.04.15 | ₩134,701 | ₩136,016 | ₩134,634 | ₩135,922 | +0.91% | 14.5만 |
|---|
| 2026.04.14 | ₩134,272 | ₩134,460 | ₩133,521 | ₩134,299 | +0.02% | 7.3만 |
|---|
| 2026.04.13 | ₩129,311 | ₩133,092 | ₩129,311 | ₩133,052 | +2.89% | 15.4만 |
|---|
| 2026.04.10 | ₩130,397 | ₩130,558 | ₩129,445 | ₩129,565 | -0.64% | 5.2만 |
|---|
| 2026.04.09 | ₩130,102 | ₩130,102 | ₩128,815 | ₩129,633 | -0.36% | 11만 |
|---|
| 2026.04.08 | ₩131,644 | ₩131,684 | ₩129,405 | ₩130,115 | -1.16% | 11.6만 |
|---|
| 2026.04.07 | ₩126,401 | ₩127,246 | ₩125,341 | ₩127,232 | +0.66% | 10만 |
|---|
| 2026.04.06 | ₩127,098 | ₩127,326 | ₩126,119 | ₩126,937 | -0.13% | 7만 |
|---|
| 2026.04.02 | ₩123,840 | ₩126,656 | ₩123,746 | ₩126,656 | +2.27% | 8.3만 |
|---|
| 2026.04.01 | ₩126,441 | ₩126,951 | ₩125,730 | ₩126,079 | -0.29% | 12.1만 |
|---|
| 2026.03.31 | ₩123,357 | ₩125,650 | ₩122,552 | ₩125,596 | +1.82% | 12.6만 |
|---|
| 2026.03.30 | ₩124,148 | ₩124,349 | ₩121,010 | ₩121,681 | -1.99% | 14.8만 |
|---|
| 2026.03.27 | ₩124,242 | ₩124,376 | ₩122,834 | ₩123,156 | -0.87% | 11.3만 |
|---|
| 2026.03.26 | ₩126,092 | ₩127,433 | ₩125,248 | ₩125,261 | -0.66% | 8.9만 |
|---|
| 2026.03.25 | ₩128,815 | ₩129,069 | ₩127,313 | ₩127,836 | -0.76% | 7.9만 |
|---|
| 2026.03.24 | ₩126,897 | ₩128,144 | ₩126,414 | ₩127,393 | +0.39% | 6만 |
|---|
| 2026.03.23 | ₩127,608 | ₩129,150 | ₩127,165 | ₩127,889 | +0.22% | 10.8만 |
|---|
| 2026.03.20 | ₩127,567 | ₩128,023 | ₩125,475 | ₩125,998 | -1.23% | 7.3만 |
|---|
| 2026.03.19 | ₩125,596 | ₩128,506 | ₩125,596 | ₩127,983 | +1.90% | 7.8만 |
|---|
| 2026.03.18 | ₩128,935 | ₩129,297 | ₩127,138 | ₩127,205 | -1.34% | 5.6만 |
|---|
| 2026.03.17 | ₩128,935 | ₩129,995 | ₩128,922 | ₩129,257 | +0.25% | 11만 |
|---|
| 2026.03.16 | ₩128,654 | ₩129,284 | ₩128,023 | ₩128,613 | -0.03% | 9.2만 |
|---|
| 2026.03.13 | ₩128,479 | ₩129,351 | ₩126,884 | ₩127,152 | -1.03% | 6.5만 |
|---|
| 2026.03.12 | ₩129,056 | ₩129,431 | ₩127,514 | ₩127,608 | -1.12% | 19.6만 |
|---|
| 2026.03.11 | ₩130,732 | ₩131,269 | ₩129,686 | ₩130,156 | -0.44% | 10.5만 |
|---|
| 2026.03.10 | ₩130,236 | ₩131,269 | ₩129,338 | ₩129,633 | -0.46% | 8.7만 |
|---|
| 2026.03.09 | ₩127,688 | ₩130,477 | ₩126,682 | ₩130,088 | +1.88% | 9.2만 |
|---|
| 2026.03.06 | ₩129,418 | ₩130,759 | ₩128,613 | ₩129,083 | -0.26% | 11.5만 |
|---|
| 2026.03.05 | ₩130,933 | ₩132,891 | ₩130,196 | ₩131,416 | +0.37% | 9.9만 |
|---|
| 2026.03.04 | ₩131,014 | ₩132,301 | ₩130,652 | ₩131,711 | +0.53% | 26.4만 |
|---|
| 2026.03.03 | ₩129,418 | ₩131,175 | ₩128,037 | ₩130,504 | +0.84% | 9.5만 |
|---|
| 2026.03.02 | ₩130,692 | ₩132,797 | ₩130,692 | ₩132,542 | +1.42% | 8만 |
|---|
| 2026.02.27 | ₩131,027 | ₩132,529 | ₩130,960 | ₩132,489 | +1.12% | 6.5만 |
|---|
| 2026.02.26 | ₩133,843 | ₩133,843 | ₩131,510 | ₩132,717 | -0.84% | 19.2만 |
|---|
| 2026.02.25 | ₩132,623 | ₩133,857 | ₩132,623 | ₩133,575 | +0.72% | 9.5만 |
|---|
| 2026.02.24 | ₩130,813 | ₩132,905 | ₩130,518 | ₩131,724 | +0.70% | 11.5만 |
|---|
| 2026.02.23 | ₩131,872 | ₩132,610 | ₩129,968 | ₩130,236 | -1.24% | 26.7만 |
|---|
| 2026.02.20 | ₩131,550 | ₩133,200 | ₩131,496 | ₩132,757 | +0.92% | 15.4만 |
|---|
| 2026.02.19 | ₩132,610 | ₩132,851 | ₩131,631 | ₩132,194 | -0.31% | 12.9만 |
|---|
| 2026.02.18 | ₩133,159 | ₩133,910 | ₩132,583 | ₩133,092 | -0.05% | 14.3만 |
|---|
| 2026.02.17 | ₩132,998 | ₩133,441 | ₩131,537 | ₩132,690 | -0.23% | 10.5만 |
|---|
| 2026.02.13 | ₩132,784 | ₩133,977 | ₩131,832 | ₩133,481 | +0.53% | 21.3만 |
|---|
| 2026.02.12 | ₩134,849 | ₩135,385 | ₩132,154 | ₩132,207 | -1.96% | 17.4만 |
|---|
| 2026.02.11 | ₩135,627 | ₩135,627 | ₩133,562 | ₩134,648 | -0.72% | 14.5만 |
|---|
| 2026.02.10 | ₩134,085 | ₩135,305 | ₩133,816 | ₩134,246 | +0.12% | 13.2만 |
|---|
| 2026.02.09 | ₩131,738 | ₩134,366 | ₩131,671 | ₩133,977 | +1.70% | 10.7만 |
|---|
| 2026.02.06 | ₩129,928 | ₩132,113 | ₩129,928 | ₩131,926 | +1.54% | 13.4만 |
|---|
| 2026.02.05 | ₩128,627 | ₩129,726 | ₩128,023 | ₩128,613 | -0.01% | 12.5만 |
|---|
| 2026.02.04 | ₩131,188 | ₩131,269 | ₩128,211 | ₩129,887 | -0.99% | 21.9만 |
|---|
| 2026.02.03 | ₩133,723 | ₩133,723 | ₩129,190 | ₩130,974 | -2.06% | 39.3만 |
|---|
| 2026.02.02 | ₩132,355 | ₩134,514 | ₩132,355 | ₩133,816 | +1.10% | 10만 |
|---|
| 2026.01.30 | ₩133,481 | ₩133,897 | ₩131,966 | ₩132,422 | -0.79% | 28.6만 |
|---|
| 2026.01.29 | ₩134,541 | ₩134,541 | ₩131,859 | ₩134,219 | -0.24% | 38.3만 |
|---|
| 2026.01.28 | ₩134,085 | ₩135,305 | ₩134,085 | ₩134,728 | +0.48% | 20.5만 |
|---|
| 2026.01.27 | ₩133,334 | ₩133,897 | ₩132,891 | ₩133,347 | +0.01% | 10.7만 |
|---|
| 2026.01.26 | ₩131,577 | ₩132,985 | ₩131,577 | ₩132,529 | +0.72% | 9.4만 |
|---|
| 2026.01.23 | ₩131,108 | ₩131,778 | ₩130,558 | ₩131,456 | +0.27% | 13.7만 |
|---|
| 2026.01.22 | ₩132,489 | ₩132,542 | ₩131,282 | ₩131,483 | -0.76% | 13.4만 |
|---|
| 2026.01.21 | ₩130,544 | ₩131,483 | ₩129,458 | ₩130,732 | +0.14% | 14.6만 |
|---|
| 2026.01.20 | ₩131,282 | ₩131,403 | ₩129,619 | ₩129,780 | -1.14% | 11만 |
|---|
| 2026.01.16 | ₩133,293 | ₩133,629 | ₩132,462 | ₩133,293 | 0.00% | 20.8만 |
|---|
| 2026.01.15 | ₩134,742 | ₩134,742 | ₩132,596 | ₩132,677 | -1.53% | 10.6만 |
|---|
| 2026.01.14 | ₩132,703 | ₩132,864 | ₩131,483 | ₩132,569 | -0.10% | 11.9만 |
|---|
| 2026.01.13 | ₩134,688 | ₩134,849 | ₩132,958 | ₩133,280 | -1.05% | 15.8만 |
|---|
| 2026.01.12 | ₩133,374 | ₩134,903 | ₩133,334 | ₩134,688 | +0.99% | 16.9만 |
|---|
| 2026.01.09 | ₩132,341 | ₩134,192 | ₩131,872 | ₩133,843 | +1.13% | 14.6만 |
|---|
| 2026.01.08 | ₩132,033 | ₩132,154 | ₩131,161 | ₩132,060 | +0.02% | 10만 |
|---|
| 2026.01.07 | ₩133,655 | ₩133,655 | ₩132,234 | ₩132,435 | -0.91% | 13.5만 |
|---|
| 2026.01.06 | ₩131,510 | ₩134,058 | ₩131,510 | ₩134,018 | +1.91% | 12.5만 |
|---|
| 2026.01.05 | ₩131,724 | ₩132,140 | ₩130,960 | ₩131,041 | -0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩131,282 | ₩131,282 | ₩129,807 | ₩130,357 | -0.70% | 11.8만 |
|---|
| 2025.12.31 | ₩131,282 | ₩131,282 | ₩129,834 | ₩129,860 | -1.08% | 14.7만 |
|---|
| 2025.12.30 | ₩131,403 | ₩131,590 | ₩131,027 | ₩131,067 | -0.26% | 13.4만 |
|---|
| 2025.12.29 | ₩130,960 | ₩131,845 | ₩130,813 | ₩131,228 | +0.20% | 9.2만 |
|---|
| 2025.12.26 | ₩131,510 | ₩131,805 | ₩131,349 | ₩131,778 | +0.20% | 8만 |
|---|
| 2025.12.24 | ₩130,866 | ₩131,604 | ₩130,866 | ₩131,403 | +0.41% | 4만 |
|---|
| 2025.12.23 | ₩130,357 | ₩131,014 | ₩130,156 | ₩131,000 | +0.49% | 8.6만 |
|---|
| 2025.12.22 | ₩130,947 | ₩131,148 | ₩130,397 | ₩130,866 | -0.06% | 8만 |
|---|
| 2025.12.19 | ₩129,203 | ₩130,316 | ₩129,069 | ₩129,928 | +0.56% | 8.1만 |
|---|
| 2025.12.18 | ₩129,123 | ₩129,177 | ₩128,037 | ₩128,359 | -0.59% | 10.7만 |
|---|
| 2025.12.17 | ₩129,793 | ₩129,807 | ₩127,232 | ₩127,313 | -1.91% | 13.8만 |
|---|
| 2025.12.16 | ₩129,338 | ₩130,209 | ₩128,707 | ₩129,659 | +0.25% | 10.5만 |
|---|
| 2025.12.15 | ₩131,416 | ₩131,416 | ₩129,418 | ₩129,847 | -1.19% | 15.2만 |
|---|
| 2025.12.12 | ₩133,521 | ₩133,870 | ₩130,383 | ₩130,759 | -2.07% | 7.7만 |
|---|
| 2025.12.11 | ₩134,996 | ₩135,640 | ₩133,481 | ₩135,533 | +0.40% | 10.1만 |
|---|
| 2025.12.10 | ₩135,010 | ₩137,062 | ₩134,514 | ₩136,740 | +1.28% | 5.6만 |
|---|
| 2025.12.09 | ₩134,675 | ₩135,452 | ₩134,675 | ₩135,318 | +0.48% | 6.3만 |
|---|
| 2025.12.08 | ₩135,265 | ₩135,747 | ₩134,554 | ₩134,929 | -0.25% | 6.8만 |
|---|
| 2025.12.05 | ₩133,883 | ₩134,809 | ₩133,883 | ₩134,246 | +0.27% | 6.5만 |
|---|
| 2025.12.04 | ₩132,502 | ₩133,226 | ₩132,247 | ₩133,025 | +0.39% | 6.3만 |
|---|
| 2025.12.03 | ₩130,839 | ₩132,382 | ₩130,504 | ₩132,301 | +1.12% | 7.9만 |
|---|
| 2025.12.02 | ₩130,504 | ₩131,483 | ₩130,008 | ₩131,081 | +0.44% | 8.4만 |
|---|
| 2025.12.01 | ₩129,713 | ₩130,504 | ₩129,217 | ₩129,767 | +0.04% | 4.9만 |
|---|
| 2025.11.28 | ₩129,928 | ₩130,933 | ₩129,552 | ₩130,893 | +0.74% | 2.3만 |
|---|
| 2025.11.26 | ₩129,002 | ₩130,343 | ₩128,895 | ₩129,713 | +0.55% | 10.7만 |
|---|
| 2025.11.25 | ₩126,977 | ₩128,211 | ₩125,288 | ₩128,037 | +0.83% | 4.6만 |
|---|
| 2025.11.24 | ₩124,926 | ₩127,353 | ₩124,926 | ₩127,018 | +1.67% | 12.1만 |
|---|
| 2025.11.21 | ₩123,330 | ₩125,408 | ₩122,110 | ₩124,322 | +0.80% | 8.4만 |
|---|
| 2025.11.20 | ₩128,734 | ₩129,043 | ₩123,182 | ₩123,263 | -4.25% | 7.6만 |
|---|
| 2025.11.19 | ₩125,703 | ₩127,380 | ₩125,475 | ₩126,454 | +0.60% | 8.6만 |
|---|
| 2025.11.18 | ₩125,918 | ₩126,669 | ₩124,577 | ₩125,891 | -0.02% | 10.9만 |
|---|
| 2025.11.17 | ₩127,970 | ₩129,043 | ₩126,159 | ₩126,776 | -0.93% | 7.3만 |
|---|
| 2025.11.14 | ₩126,374 | ₩129,673 | ₩126,374 | ₩128,801 | +1.92% | 10만 |
|---|
| 2025.11.13 | ₩131,188 | ₩131,309 | ₩128,265 | ₩128,734 | -1.87% | 10.1만 |
|---|
| 2025.11.12 | ₩132,207 | ₩132,489 | ₩131,564 | ₩131,872 | -0.25% | 8.9만 |
|---|
| 2025.11.11 | ₩131,228 | ₩131,617 | ₩130,491 | ₩131,201 | -0.02% | 8만 |
|---|
| 2025.11.10 | ₩132,207 | ₩132,207 | ₩130,558 | ₩131,765 | -0.33% | 9.1만 |
|---|
| 2025.11.07 | ₩130,370 | ₩130,370 | ₩127,903 | ₩130,182 | -0.14% | 10.6만 |
|---|
| 2025.11.06 | ₩132,958 | ₩132,958 | ₩130,920 | ₩131,483 | -1.11% | 10.8만 |
|---|
| 2025.11.05 | ₩131,765 | ₩134,299 | ₩131,765 | ₩133,562 | +1.36% | 8만 |
|---|
| 2025.11.04 | ₩132,985 | ₩133,669 | ₩131,456 | ₩131,604 | -1.04% | 11.5만 |
|---|
| 2025.11.03 | ₩135,801 | ₩136,177 | ₩134,366 | ₩134,768 | -0.76% | 12.2만 |
|---|
| 2025.10.31 | ₩135,721 | ₩135,801 | ₩134,366 | ₩135,265 | -0.34% | 6.8만 |
|---|
| 2025.10.30 | ₩135,882 | ₩136,981 | ₩135,412 | ₩135,466 | -0.31% | 12만 |
|---|
| 2025.10.29 | ₩138,322 | ₩138,322 | ₩136,579 | ₩137,249 | -0.78% | 10.6만 |
|---|
| 2025.10.28 | ₩137,571 | ₩138,148 | ₩136,914 | ₩137,450 | -0.09% | 7.8만 |
|---|
| 2025.10.27 | ₩136,793 | ₩137,437 | ₩136,056 | ₩137,383 | +0.43% | 8.3만 |
|---|
| 2025.10.24 | ₩134,996 | ₩135,828 | ₩134,822 | ₩135,332 | +0.25% | 9.4만 |
|---|
| 2025.10.23 | ₩131,537 | ₩134,004 | ₩131,537 | ₩133,723 | +1.66% | 9만 |
|---|
| 2025.10.22 | ₩132,851 | ₩133,240 | ₩131,255 | ₩132,596 | -0.19% | 7.3만 |
|---|
| 2025.10.21 | ₩133,883 | ₩134,366 | ₩133,374 | ₩133,790 | -0.07% | 7만 |
|---|
| 2025.10.20 | ₩133,736 | ₩134,460 | ₩133,709 | ₩133,857 | +0.09% | 4.6만 |
|---|
| 2025.10.17 | ₩133,334 | ₩133,816 | ₩132,154 | ₩133,414 | +0.06% | 7.8만 |
|---|
| 2025.10.16 | ₩134,983 | ₩135,077 | ₩133,414 | ₩134,111 | -0.65% | 9.2만 |
|---|
| 2025.10.15 | ₩134,380 | ₩135,104 | ₩133,065 | ₩134,152 | -0.17% | 8.9만 |
|---|
| 2025.10.14 | ₩131,617 | ₩133,682 | ₩130,826 | ₩132,583 | +0.73% | 11.2만 |
|---|
| 2025.10.13 | ₩132,341 | ₩133,682 | ₩132,100 | ₩133,307 | +0.73% | 9.2만 |
|---|
| 2025.10.10 | ₩134,420 | ₩134,473 | ₩129,230 | ₩129,297 | -3.81% | 8.7만 |
|---|