시장 데이터를 불러오는 중
전체 종목
ProShares S&P Technology Dividend Aristocrats ETF 과거 주가
ProShares S&P Technology Dividend Aristocrats ETF · TDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares S&P Technology Dividend Aristocrats ETF · TDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,575 | ₩136,575 | ₩135,760 | ₩136,090 | -0.35% | 6.9천 |
| 2026.10.08 | ₩134,746 | ₩135,544 | ₩134,613 | ₩135,544 | +0.59% | 3.6천 |
| 2026.10.07 | ₩136,014 | ₩136,174 | ₩135,173 | ₩136,081 | +0.05% | 8.3천 |
| 2026.10.06 | ₩138,016 | ₩138,030 | ₩137,215 | ₩137,429 | -0.43% | 8.8천 |
| 2026.10.05 | ₩136,655 | ₩137,382 | ₩136,655 | ₩137,137 | +0.35% | 4.3천 |
| 2026.10.02 | ₩137,402 | ₩137,576 | ₩136,815 | ₩136,948 | -0.33% | 8.1천 |
| 2026.10.01 | ₩134,886 | ₩135,907 | ₩134,232 | ₩135,397 | +0.38% | 1.1만 |
| 2026.09.30 | ₩132,757 | ₩133,038 | ₩132,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,650 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩132,931 | ₩132,931 | ₩132,036 | ₩132,530 | -0.30% | 5.2천 |
|---|
| 2026.09.28 | ₩132,143 | ₩132,564 | ₩131,442 | ₩132,301 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩132,837 | ₩134,152 | ₩132,837 | ₩133,721 | +0.67% | 3.3천 |
|---|
| 2026.09.24 | ₩132,043 | ₩132,624 | ₩131,609 | ₩132,223 | +0.14% | 8.3천 |
|---|
| 2026.09.23 | ₩134,052 | ₩134,192 | ₩133,825 | ₩133,852 | -0.15% | 3.4천 |
|---|
| 2026.09.22 | ₩134,312 | ₩134,613 | ₩133,518 | ₩134,613 | +0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩133,258 | ₩134,212 | ₩133,258 | ₩134,185 | +0.70% | 6.3천 |
|---|
| 2026.09.18 | ₩132,464 | ₩132,717 | ₩132,143 | ₩132,717 | +0.19% | 5.8천 |
|---|
| 2026.09.17 | ₩132,904 | ₩132,904 | ₩132,090 | ₩132,544 | -0.27% | 6.3천 |
|---|
| 2026.09.16 | ₩133,271 | ₩133,271 | ₩130,655 | ₩131,636 | -1.23% | 6.2천 |
|---|
| 2026.09.15 | ₩133,224 | ₩133,505 | ₩132,784 | ₩132,784 | -0.33% | 3천 |
|---|
| 2026.09.14 | ₩134,291 | ₩134,773 | ₩133,959 | ₩133,959 | -0.25% | 4.3천 |
|---|
| 2026.09.11 | ₩135,000 | ₩136,655 | ₩135,000 | ₩136,548 | +1.15% | 5천 |
|---|
| 2026.09.10 | ₩132,504 | ₩133,585 | ₩132,504 | ₩133,056 | +0.42% | 8.1천 |
|---|
| 2026.09.09 | ₩134,065 | ₩134,266 | ₩133,505 | ₩133,905 | -0.12% | 6.3천 |
|---|
| 2026.09.08 | ₩136,294 | ₩136,294 | ₩134,443 | ₩134,443 | -1.36% | 3.6천 |
|---|
| 2026.09.04 | ₩136,308 | ₩136,308 | ₩135,494 | ₩135,861 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩135,187 | ₩135,906 | ₩135,187 | ₩135,906 | +0.53% | 1.5천 |
|---|
| 2026.09.02 | ₩134,439 | ₩134,813 | ₩134,439 | ₩134,637 | +0.15% | 1.1천 |
|---|
| 2026.09.01 | ₩134,439 | ₩134,546 | ₩134,132 | ₩134,486 | +0.03% | 1.9천 |
|---|
| 2026.08.31 | ₩135,707 | ₩136,228 | ₩135,627 | ₩136,108 | +0.30% | 3천 |
|---|
| 2026.08.28 | ₩135,898 | ₩136,108 | ₩135,898 | ₩136,027 | +0.10% | 3.6천 |
|---|
| 2026.08.27 | ₩137,442 | ₩137,562 | ₩137,002 | ₩137,476 | +0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩136,094 | ₩136,735 | ₩136,094 | ₩136,616 | +0.38% | 4.8천 |
|---|
| 2026.08.25 | ₩135,293 | ₩136,321 | ₩135,293 | ₩136,321 | +0.76% | 4.7천 |
|---|
| 2026.08.24 | ₩135,520 | ₩135,520 | ₩135,237 | ₩135,379 | -0.10% | 2.3천 |
|---|
| 2026.08.21 | ₩135,453 | ₩136,010 | ₩135,453 | ₩136,010 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩134,813 | ₩135,747 | ₩134,719 | ₩134,719 | -0.07% | 8.6천 |
|---|
| 2026.08.19 | ₩136,161 | ₩136,615 | ₩135,440 | ₩135,440 | -0.53% | 1.8만 |
|---|
| 2026.08.18 | ₩135,961 | ₩135,961 | ₩135,053 | ₩135,336 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩138,365 | ₩138,365 | ₩137,504 | ₩137,504 | -0.62% | 3.7천 |
|---|
| 2026.08.14 | ₩138,030 | ₩138,249 | ₩137,829 | ₩138,249 | +0.16% | 3.9천 |
|---|
| 2026.08.13 | ₩139,178 | ₩139,218 | ₩138,557 | ₩139,204 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩138,123 | ₩138,789 | ₩137,629 | ₩138,590 | +0.34% | 4.3천 |
|---|
| 2026.08.11 | ₩138,817 | ₩138,817 | ₩137,843 | ₩138,040 | -0.56% | 2.2천 |
|---|
| 2026.08.10 | ₩139,231 | ₩139,231 | ₩138,003 | ₩138,024 | -0.87% | 2.2천 |
|---|
| 2026.08.07 | ₩138,804 | ₩138,991 | ₩137,832 | ₩138,824 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩136,575 | ₩137,816 | ₩135,700 | ₩137,165 | +0.43% | 1.2만 |
|---|
| 2026.08.05 | ₩138,390 | ₩138,390 | ₩136,361 | ₩137,219 | -0.85% | 8.1천 |
|---|
| 2026.08.04 | ₩134,466 | ₩138,315 | ₩134,466 | ₩138,315 | +2.86% | 5.2천 |
|---|
| 2026.08.03 | ₩132,243 | ₩133,211 | ₩132,243 | ₩133,110 | +0.66% | 5.9천 |
|---|
| 2026.07.31 | ₩132,590 | ₩132,590 | ₩131,155 | ₩132,130 | -0.35% | 2.9천 |
|---|
| 2026.07.30 | ₩131,142 | ₩131,142 | ₩130,101 | ₩131,142 | 0.00% | 4천 |
|---|
| 2026.07.29 | ₩130,001 | ₩130,001 | ₩128,622 | ₩128,622 | -1.06% | 2.5천 |
|---|
| 2026.07.28 | ₩129,127 | ₩130,688 | ₩128,633 | ₩130,501 | +1.06% | 6.5천 |
|---|
| 2026.07.27 | ₩130,742 | ₩131,035 | ₩128,920 | ₩130,217 | -0.40% | 4.6천 |
|---|
| 2026.07.24 | ₩129,354 | ₩129,794 | ₩128,900 | ₩129,181 | -0.13% | 5.8천 |
|---|
| 2026.07.23 | ₩128,352 | ₩130,108 | ₩128,352 | ₩129,261 | +0.71% | 3.8천 |
|---|
| 2026.07.22 | ₩129,927 | ₩130,842 | ₩129,927 | ₩130,128 | +0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩131,256 | ₩131,663 | ₩130,728 | ₩131,556 | +0.23% | 8.1천 |
|---|
| 2026.07.20 | ₩129,293 | ₩130,535 | ₩129,293 | ₩129,590 | +0.23% | 4.8천 |
|---|
| 2026.07.17 | ₩127,952 | ₩130,188 | ₩127,952 | ₩130,017 | +1.61% | 3천 |
|---|
| 2026.07.16 | ₩130,328 | ₩130,890 | ₩130,068 | ₩130,890 | +0.43% | 7.1천 |
|---|
| 2026.07.15 | ₩132,530 | ₩132,530 | ₩129,794 | ₩131,262 | -0.96% | 7천 |
|---|
| 2026.07.14 | ₩132,517 | ₩132,811 | ₩131,836 | ₩131,836 | -0.51% | 3.8천 |
|---|
| 2026.07.13 | ₩133,733 | ₩133,733 | ₩132,650 | ₩132,743 | -0.74% | 3.2천 |
|---|
| 2026.07.10 | ₩134,172 | ₩134,719 | ₩134,172 | ₩134,719 | +0.41% | 4.1천 |
|---|
| 2026.07.09 | ₩133,692 | ₩135,240 | ₩133,692 | ₩134,339 | +0.48% | 4.9천 |
|---|
| 2026.07.08 | ₩130,341 | ₩131,850 | ₩130,275 | ₩131,561 | +0.94% | 8.2천 |
|---|
| 2026.07.07 | ₩132,490 | ₩132,490 | ₩130,715 | ₩131,161 | -1.00% | 1.1만 |
|---|
| 2026.07.06 | ₩134,746 | ₩135,153 | ₩134,189 | ₩134,189 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩134,225 | ₩134,225 | ₩131,703 | ₩132,892 | -0.99% | 2.6천 |
|---|
| 2026.07.01 | ₩136,868 | ₩138,409 | ₩136,695 | ₩136,695 | -0.13% | 5.8천 |
|---|
| 2026.06.30 | ₩136,268 | ₩138,971 | ₩136,268 | ₩138,766 | +1.83% | 6천 |
|---|
| 2026.06.29 | ₩135,720 | ₩135,967 | ₩135,373 | ₩135,636 | -0.06% | 3.4천 |
|---|
| 2026.06.26 | ₩134,119 | ₩134,926 | ₩133,713 | ₩133,713 | -0.30% | 4천 |
|---|
| 2026.06.25 | ₩137,496 | ₩137,696 | ₩134,960 | ₩136,246 | -0.91% | 2.6천 |
|---|
| 2026.06.24 | ₩134,412 | ₩135,520 | ₩133,932 | ₩134,400 | -0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩135,307 | ₩135,907 | ₩134,506 | ₩135,053 | -0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩139,485 | ₩139,885 | ₩138,710 | ₩139,420 | -0.05% | 3.6천 |
|---|
| 2026.06.18 | ₩138,537 | ₩138,955 | ₩138,176 | ₩138,955 | +0.30% | 1.3천 |
|---|
| 2026.06.17 | ₩139,511 | ₩139,898 | ₩136,105 | ₩136,105 | -2.44% | 3.5천 |
|---|
| 2026.06.16 | ₩140,058 | ₩140,058 | ₩137,883 | ₩137,883 | -1.55% | 8.7천 |
|---|
| 2026.06.15 | ₩141,086 | ₩141,313 | ₩140,005 | ₩140,125 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩136,094 | ₩137,976 | ₩135,760 | ₩137,857 | +1.30% | 5.4천 |
|---|
| 2026.06.11 | ₩133,591 | ₩136,256 | ₩133,359 | ₩136,256 | +1.99% | 5.4천 |
|---|
| 2026.06.10 | ₩133,832 | ₩135,279 | ₩132,263 | ₩132,481 | -1.01% | 4.7천 |
|---|
| 2026.06.09 | ₩137,029 | ₩137,029 | ₩132,197 | ₩135,053 | -1.44% | 3.5천 |
|---|
| 2026.06.08 | ₩135,640 | ₩136,715 | ₩135,587 | ₩135,638 | -0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩138,283 | ₩138,590 | ₩134,216 | ₩134,216 | -2.94% | 7.4천 |
|---|
| 2026.06.04 | ₩139,725 | ₩141,667 | ₩139,725 | ₩140,833 | +0.79% | 6.6천 |
|---|
| 2026.06.03 | ₩141,985 | ₩142,047 | ₩141,060 | ₩141,826 | -0.11% | 3.3천 |
|---|
| 2026.06.02 | ₩140,459 | ₩142,421 | ₩140,459 | ₩142,421 | +1.40% | 7.9천 |
|---|
| 2026.06.01 | ₩138,537 | ₩140,539 | ₩138,537 | ₩140,392 | +1.34% | 6.1천 |
|---|
| 2026.05.29 | ₩139,338 | ₩139,338 | ₩138,630 | ₩138,911 | -0.31% | 7.6천 |
|---|
| 2026.05.28 | ₩136,708 | ₩137,789 | ₩136,308 | ₩137,428 | +0.53% | 2.5천 |
|---|
| 2026.05.27 | ₩142,034 | ₩142,034 | ₩135,867 | ₩136,325 | -4.02% | 4.1천 |
|---|
| 2026.05.26 | ₩136,722 | ₩137,510 | ₩136,722 | ₩137,510 | +0.58% | 2.1천 |
|---|
| 2026.05.22 | ₩132,343 | ₩134,733 | ₩132,343 | ₩134,671 | +1.76% | 3.2천 |
|---|
| 2026.05.21 | ₩129,907 | ₩131,095 | ₩129,580 | ₩131,095 | +0.91% | 3.6천 |
|---|
| 2026.05.20 | ₩129,494 | ₩130,635 | ₩129,494 | ₩130,635 | +0.88% | 5.1천 |
|---|
| 2026.05.19 | ₩128,673 | ₩129,273 | ₩128,455 | ₩128,455 | -0.17% | 1.3만 |
|---|
| 2026.05.18 | ₩129,927 | ₩130,341 | ₩128,873 | ₩129,882 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩129,127 | ₩130,541 | ₩129,127 | ₩129,914 | +0.61% | 5.8천 |
|---|
| 2026.05.14 | ₩130,969 | ₩131,249 | ₩130,475 | ₩130,867 | -0.08% | 3.9천 |
|---|
| 2026.05.13 | ₩130,568 | ₩130,808 | ₩129,674 | ₩130,114 | -0.35% | 1.4만 |
|---|
| 2026.05.12 | ₩130,875 | ₩130,875 | ₩128,459 | ₩130,000 | -0.67% | 4.1천 |
|---|
| 2026.05.11 | ₩131,916 | ₩132,717 | ₩131,916 | ₩132,306 | +0.30% | 4.6천 |
|---|
| 2026.05.08 | ₩131,990 | ₩132,210 | ₩131,342 | ₩131,946 | -0.03% | 2.7천 |
|---|
| 2026.05.07 | ₩132,297 | ₩132,297 | ₩130,899 | ₩131,182 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩132,130 | ₩132,130 | ₩130,114 | ₩131,524 | -0.46% | 9.5천 |
|---|
| 2026.05.05 | ₩130,548 | ₩131,090 | ₩130,448 | ₩130,946 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩129,167 | ₩129,167 | ₩128,579 | ₩128,900 | -0.21% | 2.7천 |
|---|
| 2026.05.01 | ₩129,420 | ₩129,420 | ₩128,446 | ₩128,973 | -0.35% | 8천 |
|---|
| 2026.04.30 | ₩126,683 | ₩128,860 | ₩126,683 | ₩128,860 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩126,537 | ₩126,617 | ₩125,696 | ₩126,617 | +0.06% | 2.4천 |
|---|
| 2026.04.28 | ₩125,469 | ₩125,469 | ₩124,655 | ₩124,962 | -0.40% | 6.2천 |
|---|
| 2026.04.27 | ₩128,646 | ₩128,646 | ₩126,671 | ₩127,218 | -1.11% | 6.8천 |
|---|
| 2026.04.24 | ₩128,366 | ₩128,913 | ₩128,159 | ₩128,782 | +0.32% | 4.2천 |
|---|
| 2026.04.23 | ₩127,658 | ₩128,286 | ₩126,689 | ₩127,685 | +0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩127,899 | ₩127,952 | ₩127,178 | ₩127,765 | -0.10% | 5.2천 |
|---|
| 2026.04.21 | ₩126,904 | ₩127,685 | ₩126,777 | ₩126,964 | +0.05% | 4.5천 |
|---|
| 2026.04.20 | ₩125,803 | ₩126,257 | ₩125,751 | ₩126,257 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩125,643 | ₩126,057 | ₩125,042 | ₩125,427 | -0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩123,214 | ₩124,068 | ₩123,214 | ₩124,002 | +0.64% | 7.2천 |
|---|
| 2026.04.15 | ₩122,479 | ₩122,834 | ₩121,765 | ₩122,834 | +0.29% | 3.5천 |
|---|
| 2026.04.14 | ₩122,279 | ₩122,279 | ₩121,946 | ₩122,155 | -0.10% | 4.3천 |
|---|
| 2026.04.13 | ₩119,102 | ₩121,612 | ₩119,102 | ₩121,612 | +2.11% | 5.9천 |
|---|
| 2026.04.10 | ₩119,770 | ₩119,823 | ₩118,809 | ₩118,822 | -0.79% | 1.5만 |
|---|
| 2026.04.09 | ₩118,622 | ₩119,241 | ₩118,315 | ₩119,129 | +0.43% | 9.4천 |
|---|
| 2026.04.08 | ₩118,782 | ₩118,996 | ₩118,435 | ₩118,769 | -0.01% | 3.9천 |
|---|
| 2026.04.07 | ₩114,164 | ₩114,981 | ₩113,990 | ₩114,981 | +0.72% | 6.3천 |
|---|
| 2026.04.06 | ₩114,351 | ₩114,751 | ₩114,097 | ₩114,751 | +0.35% | 5.5천 |
|---|
| 2026.04.02 | ₩111,654 | ₩114,097 | ₩111,654 | ₩114,097 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩114,084 | ₩114,484 | ₩113,777 | ₩113,817 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩111,067 | ₩113,068 | ₩110,613 | ₩113,068 | +1.80% | 6천 |
|---|
| 2026.03.30 | ₩111,215 | ₩111,215 | ₩108,998 | ₩109,425 | -1.61% | 8천 |
|---|
| 2026.03.27 | ₩111,534 | ₩111,628 | ₩110,780 | ₩110,827 | -0.63% | 1.1만 |
|---|
| 2026.03.26 | ₩114,898 | ₩114,931 | ₩112,922 | ₩112,949 | -1.70% | 9.9천 |
|---|
| 2026.03.25 | ₩115,438 | ₩115,632 | ₩114,885 | ₩115,272 | -0.14% | 9.5천 |
|---|
| 2026.03.24 | ₩113,750 | ₩115,645 | ₩113,750 | ₩115,165 | +1.24% | 7.9천 |
|---|
| 2026.03.23 | ₩115,005 | ₩116,166 | ₩114,618 | ₩114,698 | -0.27% | 2.5만 |
|---|
| 2026.03.20 | ₩113,957 | ₩113,957 | ₩112,842 | ₩113,363 | -0.52% | 4.2천 |
|---|
| 2026.03.19 | ₩112,348 | ₩115,058 | ₩112,348 | ₩114,537 | +1.95% | 1.3만 |
|---|
| 2026.03.18 | ₩114,618 | ₩114,878 | ₩113,671 | ₩113,683 | -0.82% | 1만 |
|---|
| 2026.03.17 | ₩115,792 | ₩116,666 | ₩115,166 | ₩115,352 | -0.38% | 3.6천 |
|---|
| 2026.03.16 | ₩114,618 | ₩115,405 | ₩114,618 | ₩114,844 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩114,044 | ₩114,644 | ₩113,338 | ₩113,576 | -0.41% | 1.3만 |
|---|
| 2026.03.12 | ₩114,724 | ₩114,871 | ₩113,496 | ₩113,643 | -0.94% | 1.4만 |
|---|
| 2026.03.11 | ₩115,792 | ₩116,253 | ₩115,632 | ₩115,952 | +0.14% | 5.2천 |
|---|
| 2026.03.10 | ₩116,660 | ₩116,660 | ₩115,432 | ₩115,512 | -0.98% | 1.1만 |
|---|
| 2026.03.09 | ₩113,229 | ₩116,243 | ₩112,922 | ₩116,243 | +2.66% | 2.9천 |
|---|
| 2026.03.06 | ₩115,365 | ₩116,139 | ₩115,365 | ₩115,565 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩117,621 | ₩118,922 | ₩116,807 | ₩117,594 | -0.02% | 5.7천 |
|---|
| 2026.03.04 | ₩118,609 | ₩118,809 | ₩117,474 | ₩118,221 | -0.33% | 6.5천 |
|---|
| 2026.03.03 | ₩116,420 | ₩118,015 | ₩116,179 | ₩117,754 | +1.15% | 1만 |
|---|
| 2026.03.02 | ₩118,822 | ₩119,903 | ₩118,382 | ₩119,650 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩118,375 | ₩119,730 | ₩118,375 | ₩119,730 | +1.14% | 6.6천 |
|---|
| 2026.02.26 | ₩120,544 | ₩120,557 | ₩119,403 | ₩120,477 | -0.06% | 7.1천 |
|---|
| 2026.02.25 | ₩120,411 | ₩120,824 | ₩119,983 | ₩120,802 | +0.32% | 3.6천 |
|---|
| 2026.02.24 | ₩118,355 | ₩120,464 | ₩118,355 | ₩119,449 | +0.92% | 1.5만 |
|---|
| 2026.02.23 | ₩118,982 | ₩118,982 | ₩117,981 | ₩118,195 | -0.66% | 3.2천 |
|---|
| 2026.02.20 | ₩119,329 | ₩120,651 | ₩119,329 | ₩120,424 | +0.92% | 3.4천 |
|---|
| 2026.02.19 | ₩119,596 | ₩119,837 | ₩119,104 | ₩119,837 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩120,317 | ₩121,095 | ₩120,130 | ₩120,504 | +0.16% | 4.7천 |
|---|
| 2026.02.17 | ₩120,144 | ₩120,464 | ₩118,929 | ₩119,756 | -0.32% | 5.3천 |
|---|
| 2026.02.13 | ₩120,130 | ₩121,105 | ₩120,130 | ₩120,471 | +0.28% | 4.3천 |
|---|
| 2026.02.12 | ₩122,172 | ₩123,320 | ₩119,129 | ₩119,730 | -2.00% | 6.1천 |
|---|
| 2026.02.11 | ₩121,065 | ₩121,732 | ₩121,065 | ₩121,278 | +0.18% | 4.7천 |
|---|
| 2026.02.10 | ₩121,325 | ₩122,066 | ₩121,127 | ₩121,127 | -0.16% | 2.1천 |
|---|
| 2026.02.09 | ₩120,485 | ₩121,492 | ₩120,485 | ₩121,187 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩118,755 | ₩120,838 | ₩118,755 | ₩120,798 | +1.72% | 9.7천 |
|---|
| 2026.02.05 | ₩117,701 | ₩117,968 | ₩116,943 | ₩117,441 | -0.22% | 3.4천 |
|---|
| 2026.02.04 | ₩117,794 | ₩118,849 | ₩116,967 | ₩117,640 | -0.13% | 9.8천 |
|---|
| 2026.02.03 | ₩118,649 | ₩118,882 | ₩116,586 | ₩117,578 | -0.90% | 4.3천 |
|---|
| 2026.02.02 | ₩119,463 | ₩121,051 | ₩119,463 | ₩120,835 | +1.15% | 3.4천 |
|---|
| 2026.01.30 | ₩120,397 | ₩120,397 | ₩118,929 | ₩119,228 | -0.97% | 2.5천 |
|---|
| 2026.01.29 | ₩119,409 | ₩121,342 | ₩119,409 | ₩121,342 | +1.62% | 2.3천 |
|---|
| 2026.01.28 | ₩120,531 | ₩121,258 | ₩120,531 | ₩120,718 | +0.16% | 3.7천 |
|---|
| 2026.01.27 | ₩120,297 | ₩120,611 | ₩120,297 | ₩120,547 | +0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩119,449 | ₩119,943 | ₩119,449 | ₩119,877 | +0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩119,236 | ₩119,456 | ₩118,669 | ₩118,960 | -0.23% | 2.9천 |
|---|
| 2026.01.22 | ₩120,544 | ₩120,718 | ₩119,703 | ₩119,890 | -0.54% | 1.4만 |
|---|
| 2026.01.21 | ₩118,035 | ₩119,930 | ₩118,035 | ₩119,369 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩118,075 | ₩119,316 | ₩117,300 | ₩117,538 | -0.45% | 5.3천 |
|---|
| 2026.01.16 | ₩120,464 | ₩120,824 | ₩120,050 | ₩120,664 | +0.17% | 9.6천 |
|---|
| 2026.01.15 | ₩121,385 | ₩121,385 | ₩120,264 | ₩120,264 | -0.92% | 5.9천 |
|---|
| 2026.01.14 | ₩119,009 | ₩119,556 | ₩118,556 | ₩119,409 | +0.34% | 8.7천 |
|---|
| 2026.01.13 | ₩120,290 | ₩120,290 | ₩119,423 | ₩119,660 | -0.52% | 8.4천 |
|---|
| 2026.01.12 | ₩119,770 | ₩120,397 | ₩119,476 | ₩120,384 | +0.51% | 2.8만 |
|---|
| 2026.01.09 | ₩119,081 | ₩120,664 | ₩119,081 | ₩120,533 | +1.22% | 2만 |
|---|
| 2026.01.08 | ₩117,968 | ₩119,022 | ₩117,514 | ₩118,849 | +0.75% | 2만 |
|---|
| 2026.01.07 | ₩119,930 | ₩119,930 | ₩118,435 | ₩118,702 | -1.02% | 4.2천 |
|---|
| 2026.01.06 | ₩117,821 | ₩120,397 | ₩117,821 | ₩120,210 | +2.03% | 1.4만 |
|---|
| 2026.01.05 | ₩116,829 | ₩118,420 | ₩116,829 | ₩117,688 | +0.73% | 8.4천 |
|---|
| 2026.01.02 | ₩116,219 | ₩116,433 | ₩115,852 | ₩116,206 | -0.01% | 3.8천 |
|---|
| 2025.12.31 | ₩117,140 | ₩117,140 | ₩115,564 | ₩115,564 | -1.35% | 3.9천 |
|---|
| 2025.12.30 | ₩117,461 | ₩117,461 | ₩116,900 | ₩117,206 | -0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩117,834 | ₩117,834 | ₩117,159 | ₩117,294 | -0.46% | 5.6천 |
|---|
| 2025.12.26 | ₩118,008 | ₩118,008 | ₩117,770 | ₩117,971 | -0.03% | 3.1천 |
|---|
| 2025.12.24 | ₩117,554 | ₩117,981 | ₩117,554 | ₩117,957 | +0.34% | 7.4천 |
|---|
| 2025.12.23 | ₩117,781 | ₩117,995 | ₩117,714 | ₩117,972 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩118,181 | ₩118,288 | ₩118,032 | ₩118,035 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩117,834 | ₩117,834 | ₩117,386 | ₩117,435 | -0.34% | 4.9천 |
|---|
| 2025.12.18 | ₩117,007 | ₩117,007 | ₩116,253 | ₩116,537 | -0.40% | 3.6천 |
|---|
| 2025.12.17 | ₩117,425 | ₩117,955 | ₩115,739 | ₩115,739 | -1.44% | 5.6천 |
|---|
| 2025.12.16 | ₩118,248 | ₩118,248 | ₩116,820 | ₩117,327 | -0.78% | 6.4천 |
|---|
| 2025.12.15 | ₩119,022 | ₩119,022 | ₩117,474 | ₩117,575 | -1.22% | 3.8천 |
|---|
| 2025.12.12 | ₩119,890 | ₩120,184 | ₩117,955 | ₩117,995 | -1.58% | 4.1천 |
|---|
| 2025.12.11 | ₩119,216 | ₩120,254 | ₩119,036 | ₩120,254 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩118,475 | ₩120,330 | ₩118,475 | ₩120,049 | +1.33% | 3.1천 |
|---|
| 2025.12.09 | ₩118,531 | ₩118,949 | ₩118,531 | ₩118,642 | +0.09% | 2.9천 |
|---|
| 2025.12.08 | ₩119,383 | ₩119,383 | ₩118,542 | ₩118,682 | -0.59% | 6.2천 |
|---|
| 2025.12.05 | ₩118,622 | ₩118,862 | ₩118,435 | ₩118,849 | +0.19% | 3천 |
|---|
| 2025.12.04 | ₩117,728 | ₩118,243 | ₩117,728 | ₩118,107 | +0.32% | 3.1천 |
|---|
| 2025.12.03 | ₩116,313 | ₩117,901 | ₩116,313 | ₩117,876 | +1.34% | 1만 |
|---|
| 2025.12.02 | ₩115,312 | ₩116,620 | ₩115,312 | ₩116,259 | +0.82% | 4.6천 |
|---|
| 2025.12.01 | ₩114,511 | ₩115,521 | ₩114,444 | ₩115,165 | +0.57% | 1.4만 |
|---|
| 2025.11.28 | ₩115,115 | ₩115,365 | ₩115,115 | ₩115,365 | +0.22% | 7.3천 |
|---|
| 2025.11.26 | ₩114,818 | ₩115,085 | ₩114,615 | ₩114,615 | -0.18% | 6.3천 |
|---|
| 2025.11.25 | ₩112,579 | ₩114,110 | ₩111,895 | ₩113,893 | +1.17% | 5.6천 |
|---|
| 2025.11.24 | ₩112,228 | ₩112,882 | ₩111,661 | ₩112,642 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩109,238 | ₩111,708 | ₩109,238 | ₩111,201 | +1.80% | 6천 |
|---|
| 2025.11.20 | ₩113,069 | ₩113,069 | ₩108,811 | ₩108,811 | -3.77% | 8.1천 |
|---|
| 2025.11.19 | ₩110,333 | ₩111,564 | ₩110,333 | ₩111,266 | +0.85% | 7.6천 |
|---|
| 2025.11.18 | ₩110,360 | ₩110,894 | ₩109,719 | ₩110,418 | +0.05% | 6.1천 |
|---|
| 2025.11.17 | ₩112,655 | ₩112,655 | ₩110,573 | ₩111,074 | -1.40% | 7.9천 |
|---|
| 2025.11.14 | ₩113,797 | ₩113,797 | ₩113,219 | ₩113,219 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩114,938 | ₩114,938 | ₩113,630 | ₩113,797 | -0.99% | 6.6천 |
|---|
| 2025.11.12 | ₩115,776 | ₩116,019 | ₩115,713 | ₩115,903 | +0.11% | 6.2천 |
|---|
| 2025.11.11 | ₩114,644 | ₩115,276 | ₩114,367 | ₩115,071 | +0.37% | 1.2만 |
|---|
| 2025.11.10 | ₩115,553 | ₩115,553 | ₩114,337 | ₩115,285 | -0.23% | 6.3천 |
|---|
| 2025.11.07 | ₩113,750 | ₩114,412 | ₩112,936 | ₩114,412 | +0.58% | 3.5천 |
|---|
| 2025.11.06 | ₩116,646 | ₩116,646 | ₩114,867 | ₩114,867 | -1.53% | 2.8천 |
|---|
| 2025.11.05 | ₩115,218 | ₩117,220 | ₩115,218 | ₩116,900 | +1.46% | 5.1천 |
|---|
| 2025.11.04 | ₩116,219 | ₩116,219 | ₩114,858 | ₩114,858 | -1.17% | 9.1천 |
|---|
| 2025.11.03 | ₩118,155 | ₩118,155 | ₩116,740 | ₩117,314 | -0.71% | 4.9천 |
|---|
| 2025.10.31 | ₩117,995 | ₩117,995 | ₩117,114 | ₩117,527 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩118,769 | ₩118,769 | ₩117,848 | ₩117,921 | -0.71% | 8천 |
|---|
| 2025.10.29 | ₩120,130 | ₩120,317 | ₩119,022 | ₩119,044 | -0.90% | 4.7천 |
|---|
| 2025.10.28 | ₩119,703 | ₩120,077 | ₩119,409 | ₩119,530 | -0.14% | 4.5천 |
|---|
| 2025.10.27 | ₩119,756 | ₩120,144 | ₩119,756 | ₩120,066 | +0.26% | 4.5천 |
|---|
| 2025.10.24 | ₩118,809 | ₩119,556 | ₩118,563 | ₩118,563 | -0.21% | 4.7천 |
|---|
| 2025.10.23 | ₩115,525 | ₩118,262 | ₩115,525 | ₩118,191 | +2.31% | 6.1천 |
|---|
| 2025.10.22 | ₩117,341 | ₩117,341 | ₩115,832 | ₩116,397 | -0.80% | 3.2천 |
|---|
| 2025.10.21 | ₩117,394 | ₩118,355 | ₩117,394 | ₩117,897 | +0.43% | 5.9천 |
|---|
| 2025.10.20 | ₩117,434 | ₩117,928 | ₩117,434 | ₩117,709 | +0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩115,605 | ₩116,166 | ₩115,605 | ₩116,090 | +0.42% | 5.7천 |
|---|
| 2025.10.16 | ₩116,433 | ₩116,433 | ₩115,689 | ₩115,988 | -0.38% | 7.6천 |
|---|
| 2025.10.15 | ₩116,727 | ₩117,251 | ₩115,238 | ₩116,254 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩113,069 | ₩116,126 | ₩113,069 | ₩115,320 | +1.99% | 4.3천 |
|---|
| 2025.10.13 | ₩112,589 | ₩114,818 | ₩112,589 | ₩114,623 | +1.81% | 4.7천 |
|---|
| 2025.10.10 | ₩115,765 | ₩115,765 | ₩111,086 | ₩111,086 | -4.04% | 4.5천 |
|---|