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 | ₩136,513 | ₩136,513 | ₩135,699 | ₩136,029 | -0.35% | 6.9천 |
| 2026.10.08 | ₩134,685 | ₩135,483 | ₩134,552 | ₩135,483 | +0.59% | 3.6천 |
| 2026.10.07 | ₩135,953 | ₩136,113 | ₩135,112 | ₩136,020 | +0.05% | 8.3천 |
| 2026.10.06 | ₩137,954 | ₩137,968 | ₩137,154 | ₩137,367 | -0.43% | 8.8천 |
| 2026.10.05 | ₩136,593 | ₩137,320 | ₩136,593 | ₩137,075 | +0.35% | 4.3천 |
| 2026.10.02 | ₩137,340 | ₩137,514 | ₩136,753 | ₩136,887 | -0.33% | 8.1천 |
| 2026.10.01 | ₩134,826 | ₩135,846 | ₩134,172 | ₩135,337 | +0.38% | 1.1만 |
| 2026.09.30 | ₩132,698 | ₩132,978 | ₩132,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,591 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩132,871 | ₩132,871 | ₩131,977 | ₩132,471 | -0.30% | 5.2천 |
|---|
| 2026.09.28 | ₩132,084 | ₩132,504 | ₩131,383 | ₩132,241 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩132,778 | ₩134,092 | ₩132,778 | ₩133,661 | +0.67% | 3.3천 |
|---|
| 2026.09.24 | ₩131,984 | ₩132,564 | ₩131,550 | ₩132,164 | +0.14% | 8.3천 |
|---|
| 2026.09.23 | ₩133,992 | ₩134,132 | ₩133,765 | ₩133,792 | -0.15% | 3.4천 |
|---|
| 2026.09.22 | ₩134,252 | ₩134,552 | ₩133,458 | ₩134,552 | +0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩133,198 | ₩134,152 | ₩133,198 | ₩134,125 | +0.70% | 6.3천 |
|---|
| 2026.09.18 | ₩132,404 | ₩132,658 | ₩132,084 | ₩132,658 | +0.19% | 5.8천 |
|---|
| 2026.09.17 | ₩132,844 | ₩132,844 | ₩132,030 | ₩132,484 | -0.27% | 6.3천 |
|---|
| 2026.09.16 | ₩133,211 | ₩133,211 | ₩130,596 | ₩131,577 | -1.23% | 6.2천 |
|---|
| 2026.09.15 | ₩133,165 | ₩133,445 | ₩132,724 | ₩132,724 | -0.33% | 3천 |
|---|
| 2026.09.14 | ₩134,231 | ₩134,712 | ₩133,898 | ₩133,898 | -0.25% | 4.3천 |
|---|
| 2026.09.11 | ₩134,939 | ₩136,593 | ₩134,939 | ₩136,487 | +1.15% | 5천 |
|---|
| 2026.09.10 | ₩132,444 | ₩133,525 | ₩132,444 | ₩132,996 | +0.42% | 8.1천 |
|---|
| 2026.09.09 | ₩134,005 | ₩134,205 | ₩133,445 | ₩133,845 | -0.12% | 6.3천 |
|---|
| 2026.09.08 | ₩136,233 | ₩136,233 | ₩134,383 | ₩134,383 | -1.36% | 3.6천 |
|---|
| 2026.09.04 | ₩136,246 | ₩136,246 | ₩135,433 | ₩135,800 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩135,126 | ₩135,845 | ₩135,126 | ₩135,845 | +0.53% | 1.5천 |
|---|
| 2026.09.02 | ₩134,379 | ₩134,752 | ₩134,379 | ₩134,576 | +0.15% | 1.1천 |
|---|
| 2026.09.01 | ₩134,379 | ₩134,485 | ₩134,072 | ₩134,425 | +0.03% | 1.9천 |
|---|
| 2026.08.31 | ₩135,646 | ₩136,166 | ₩135,566 | ₩136,046 | +0.30% | 3천 |
|---|
| 2026.08.28 | ₩135,837 | ₩136,046 | ₩135,837 | ₩135,966 | +0.10% | 3.6천 |
|---|
| 2026.08.27 | ₩137,381 | ₩137,501 | ₩136,940 | ₩137,414 | +0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩136,033 | ₩136,673 | ₩136,033 | ₩136,555 | +0.38% | 4.8천 |
|---|
| 2026.08.25 | ₩135,232 | ₩136,260 | ₩135,232 | ₩136,260 | +0.76% | 4.7천 |
|---|
| 2026.08.24 | ₩135,459 | ₩135,459 | ₩135,176 | ₩135,318 | -0.10% | 2.3천 |
|---|
| 2026.08.21 | ₩135,393 | ₩135,949 | ₩135,393 | ₩135,949 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩134,752 | ₩135,686 | ₩134,659 | ₩134,659 | -0.07% | 8.6천 |
|---|
| 2026.08.19 | ₩136,100 | ₩136,553 | ₩135,379 | ₩135,379 | -0.53% | 1.8만 |
|---|
| 2026.08.18 | ₩135,900 | ₩135,900 | ₩134,992 | ₩135,275 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩138,302 | ₩138,302 | ₩137,442 | ₩137,442 | -0.62% | 3.7천 |
|---|
| 2026.08.14 | ₩137,968 | ₩138,186 | ₩137,767 | ₩138,186 | +0.16% | 3.9천 |
|---|
| 2026.08.13 | ₩139,115 | ₩139,155 | ₩138,495 | ₩139,142 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩138,061 | ₩138,727 | ₩137,567 | ₩138,528 | +0.34% | 4.3천 |
|---|
| 2026.08.11 | ₩138,755 | ₩138,755 | ₩137,781 | ₩137,978 | -0.56% | 2.2천 |
|---|
| 2026.08.10 | ₩139,168 | ₩139,168 | ₩137,941 | ₩137,962 | -0.87% | 2.2천 |
|---|
| 2026.08.07 | ₩138,741 | ₩138,928 | ₩137,770 | ₩138,761 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩136,513 | ₩137,754 | ₩135,639 | ₩137,103 | +0.43% | 1.2만 |
|---|
| 2026.08.05 | ₩138,328 | ₩138,328 | ₩136,300 | ₩137,158 | -0.85% | 8.1천 |
|---|
| 2026.08.04 | ₩134,405 | ₩138,253 | ₩134,405 | ₩138,253 | +2.86% | 5.2천 |
|---|
| 2026.08.03 | ₩132,184 | ₩133,151 | ₩132,184 | ₩133,050 | +0.66% | 5.9천 |
|---|
| 2026.07.31 | ₩132,531 | ₩132,531 | ₩131,097 | ₩132,070 | -0.35% | 2.9천 |
|---|
| 2026.07.30 | ₩131,083 | ₩131,083 | ₩130,043 | ₩131,083 | 0.00% | 4천 |
|---|
| 2026.07.29 | ₩129,942 | ₩129,942 | ₩128,564 | ₩128,564 | -1.06% | 2.5천 |
|---|
| 2026.07.28 | ₩129,069 | ₩130,630 | ₩128,575 | ₩130,443 | +1.06% | 6.5천 |
|---|
| 2026.07.27 | ₩130,683 | ₩130,976 | ₩128,862 | ₩130,159 | -0.40% | 4.6천 |
|---|
| 2026.07.24 | ₩129,295 | ₩129,736 | ₩128,842 | ₩129,123 | -0.13% | 5.8천 |
|---|
| 2026.07.23 | ₩128,295 | ₩130,049 | ₩128,295 | ₩129,203 | +0.71% | 3.8천 |
|---|
| 2026.07.22 | ₩129,869 | ₩130,783 | ₩129,869 | ₩130,069 | +0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩131,197 | ₩131,604 | ₩130,670 | ₩131,497 | +0.23% | 8.1천 |
|---|
| 2026.07.20 | ₩129,235 | ₩130,476 | ₩129,235 | ₩129,532 | +0.23% | 4.8천 |
|---|
| 2026.07.17 | ₩127,894 | ₩130,129 | ₩127,894 | ₩129,958 | +1.61% | 3천 |
|---|
| 2026.07.16 | ₩130,269 | ₩130,831 | ₩130,009 | ₩130,831 | +0.43% | 7.1천 |
|---|
| 2026.07.15 | ₩132,471 | ₩132,471 | ₩129,736 | ₩131,203 | -0.96% | 7천 |
|---|
| 2026.07.14 | ₩132,457 | ₩132,751 | ₩131,777 | ₩131,777 | -0.51% | 3.8천 |
|---|
| 2026.07.13 | ₩133,673 | ₩133,673 | ₩132,591 | ₩132,683 | -0.74% | 3.2천 |
|---|
| 2026.07.10 | ₩134,112 | ₩134,659 | ₩134,112 | ₩134,659 | +0.41% | 4.1천 |
|---|
| 2026.07.09 | ₩133,631 | ₩135,179 | ₩133,631 | ₩134,279 | +0.48% | 4.9천 |
|---|
| 2026.07.08 | ₩130,283 | ₩131,790 | ₩130,216 | ₩131,502 | +0.94% | 8.2천 |
|---|
| 2026.07.07 | ₩132,431 | ₩132,431 | ₩130,656 | ₩131,102 | -1.00% | 1.1만 |
|---|
| 2026.07.06 | ₩134,685 | ₩135,092 | ₩134,129 | ₩134,129 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩134,165 | ₩134,165 | ₩131,644 | ₩132,832 | -0.99% | 2.6천 |
|---|
| 2026.07.01 | ₩136,807 | ₩138,346 | ₩136,633 | ₩136,633 | -0.13% | 5.8천 |
|---|
| 2026.06.30 | ₩136,206 | ₩138,908 | ₩136,206 | ₩138,704 | +1.83% | 6천 |
|---|
| 2026.06.29 | ₩135,659 | ₩135,906 | ₩135,313 | ₩135,575 | -0.06% | 3.4천 |
|---|
| 2026.06.26 | ₩134,058 | ₩134,866 | ₩133,653 | ₩133,653 | -0.30% | 4천 |
|---|
| 2026.06.25 | ₩137,434 | ₩137,634 | ₩134,899 | ₩136,185 | -0.91% | 2.6천 |
|---|
| 2026.06.24 | ₩134,352 | ₩135,459 | ₩133,872 | ₩134,340 | -0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩135,246 | ₩135,846 | ₩134,445 | ₩134,992 | -0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩139,422 | ₩139,822 | ₩138,648 | ₩139,358 | -0.05% | 3.6천 |
|---|
| 2026.06.18 | ₩138,475 | ₩138,892 | ₩138,114 | ₩138,892 | +0.30% | 1.3천 |
|---|
| 2026.06.17 | ₩139,448 | ₩139,835 | ₩136,044 | ₩136,044 | -2.44% | 3.5천 |
|---|
| 2026.06.16 | ₩139,996 | ₩139,996 | ₩137,821 | ₩137,821 | -1.55% | 8.7천 |
|---|
| 2026.06.15 | ₩141,023 | ₩141,250 | ₩139,942 | ₩140,062 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩136,033 | ₩137,914 | ₩135,699 | ₩137,795 | +1.30% | 5.4천 |
|---|
| 2026.06.11 | ₩133,531 | ₩136,194 | ₩133,299 | ₩136,194 | +1.99% | 5.4천 |
|---|
| 2026.06.10 | ₩133,772 | ₩135,218 | ₩132,204 | ₩132,421 | -1.01% | 4.7천 |
|---|
| 2026.06.09 | ₩136,967 | ₩136,967 | ₩132,137 | ₩134,992 | -1.44% | 3.5천 |
|---|
| 2026.06.08 | ₩135,579 | ₩136,653 | ₩135,526 | ₩135,577 | -0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩138,221 | ₩138,528 | ₩134,156 | ₩134,156 | -2.94% | 7.4천 |
|---|
| 2026.06.04 | ₩139,662 | ₩141,603 | ₩139,662 | ₩140,769 | +0.79% | 6.6천 |
|---|
| 2026.06.03 | ₩141,921 | ₩141,983 | ₩140,996 | ₩141,762 | -0.11% | 3.3천 |
|---|
| 2026.06.02 | ₩140,396 | ₩142,357 | ₩140,396 | ₩142,357 | +1.40% | 7.9천 |
|---|
| 2026.06.01 | ₩138,475 | ₩140,476 | ₩138,475 | ₩140,329 | +1.34% | 6.1천 |
|---|
| 2026.05.29 | ₩139,275 | ₩139,275 | ₩138,568 | ₩138,848 | -0.31% | 7.6천 |
|---|
| 2026.05.28 | ₩136,647 | ₩137,727 | ₩136,246 | ₩137,366 | +0.53% | 2.5천 |
|---|
| 2026.05.27 | ₩141,970 | ₩141,970 | ₩135,806 | ₩136,264 | -4.02% | 4.1천 |
|---|
| 2026.05.26 | ₩136,660 | ₩137,449 | ₩136,660 | ₩137,449 | +0.58% | 2.1천 |
|---|
| 2026.05.22 | ₩132,284 | ₩134,672 | ₩132,284 | ₩134,611 | +1.76% | 3.2천 |
|---|
| 2026.05.21 | ₩129,849 | ₩131,036 | ₩129,522 | ₩131,036 | +0.91% | 3.6천 |
|---|
| 2026.05.20 | ₩129,435 | ₩130,576 | ₩129,435 | ₩130,576 | +0.88% | 5.1천 |
|---|
| 2026.05.19 | ₩128,615 | ₩129,215 | ₩128,397 | ₩128,397 | -0.17% | 1.3만 |
|---|
| 2026.05.18 | ₩129,869 | ₩130,283 | ₩128,815 | ₩129,824 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩129,069 | ₩130,483 | ₩129,069 | ₩129,856 | +0.61% | 5.8천 |
|---|
| 2026.05.14 | ₩130,910 | ₩131,190 | ₩130,416 | ₩130,808 | -0.08% | 3.9천 |
|---|
| 2026.05.13 | ₩130,509 | ₩130,750 | ₩129,616 | ₩130,056 | -0.35% | 1.4만 |
|---|
| 2026.05.12 | ₩130,816 | ₩130,816 | ₩128,401 | ₩129,941 | -0.67% | 4.1천 |
|---|
| 2026.05.11 | ₩131,857 | ₩132,658 | ₩131,857 | ₩132,247 | +0.30% | 4.6천 |
|---|
| 2026.05.08 | ₩131,930 | ₩132,151 | ₩131,283 | ₩131,886 | -0.03% | 2.7천 |
|---|
| 2026.05.07 | ₩132,237 | ₩132,237 | ₩130,840 | ₩131,123 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩132,070 | ₩132,070 | ₩130,056 | ₩131,465 | -0.46% | 9.5천 |
|---|
| 2026.05.05 | ₩130,489 | ₩131,031 | ₩130,389 | ₩130,887 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩129,109 | ₩129,109 | ₩128,522 | ₩128,842 | -0.21% | 2.7천 |
|---|
| 2026.05.01 | ₩129,362 | ₩129,362 | ₩128,388 | ₩128,915 | -0.35% | 8천 |
|---|
| 2026.04.30 | ₩126,626 | ₩128,802 | ₩126,626 | ₩128,802 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩126,480 | ₩126,560 | ₩125,640 | ₩126,560 | +0.06% | 2.4천 |
|---|
| 2026.04.28 | ₩125,413 | ₩125,413 | ₩124,599 | ₩124,906 | -0.40% | 6.2천 |
|---|
| 2026.04.27 | ₩128,588 | ₩128,588 | ₩126,614 | ₩127,161 | -1.11% | 6.8천 |
|---|
| 2026.04.24 | ₩128,308 | ₩128,855 | ₩128,101 | ₩128,724 | +0.32% | 4.2천 |
|---|
| 2026.04.23 | ₩127,601 | ₩128,228 | ₩126,632 | ₩127,628 | +0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩127,841 | ₩127,894 | ₩127,121 | ₩127,708 | -0.10% | 5.2천 |
|---|
| 2026.04.21 | ₩126,847 | ₩127,628 | ₩126,720 | ₩126,907 | +0.05% | 4.5천 |
|---|
| 2026.04.20 | ₩125,746 | ₩126,200 | ₩125,694 | ₩126,200 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩125,586 | ₩126,000 | ₩124,986 | ₩125,370 | -0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩123,158 | ₩124,012 | ₩123,158 | ₩123,947 | +0.64% | 7.2천 |
|---|
| 2026.04.15 | ₩122,424 | ₩122,779 | ₩121,711 | ₩122,779 | +0.29% | 3.5천 |
|---|
| 2026.04.14 | ₩122,224 | ₩122,224 | ₩121,891 | ₩122,100 | -0.10% | 4.3천 |
|---|
| 2026.04.13 | ₩119,049 | ₩121,557 | ₩119,049 | ₩121,557 | +2.11% | 5.9천 |
|---|
| 2026.04.10 | ₩119,716 | ₩119,769 | ₩118,755 | ₩118,769 | -0.79% | 1.5만 |
|---|
| 2026.04.09 | ₩118,569 | ₩119,188 | ₩118,262 | ₩119,076 | +0.43% | 9.4천 |
|---|
| 2026.04.08 | ₩118,729 | ₩118,942 | ₩118,382 | ₩118,715 | -0.01% | 3.9천 |
|---|
| 2026.04.07 | ₩114,112 | ₩114,929 | ₩113,939 | ₩114,929 | +0.72% | 6.3천 |
|---|
| 2026.04.06 | ₩114,299 | ₩114,699 | ₩114,046 | ₩114,699 | +0.35% | 5.5천 |
|---|
| 2026.04.02 | ₩111,604 | ₩114,046 | ₩111,604 | ₩114,046 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩114,032 | ₩114,433 | ₩113,726 | ₩113,766 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩111,017 | ₩113,017 | ₩110,564 | ₩113,017 | +1.80% | 6천 |
|---|
| 2026.03.30 | ₩111,165 | ₩111,165 | ₩108,949 | ₩109,376 | -1.61% | 8천 |
|---|
| 2026.03.27 | ₩111,484 | ₩111,577 | ₩110,730 | ₩110,777 | -0.63% | 1.1만 |
|---|
| 2026.03.26 | ₩114,846 | ₩114,880 | ₩112,872 | ₩112,898 | -1.70% | 9.9천 |
|---|
| 2026.03.25 | ₩115,387 | ₩115,580 | ₩114,833 | ₩115,220 | -0.14% | 9.5천 |
|---|
| 2026.03.24 | ₩113,699 | ₩115,593 | ₩113,699 | ₩115,113 | +1.24% | 7.9천 |
|---|
| 2026.03.23 | ₩114,953 | ₩116,114 | ₩114,566 | ₩114,646 | -0.27% | 2.5만 |
|---|
| 2026.03.20 | ₩113,906 | ₩113,906 | ₩112,792 | ₩113,312 | -0.52% | 4.2천 |
|---|
| 2026.03.19 | ₩112,298 | ₩115,006 | ₩112,298 | ₩114,486 | +1.95% | 1.3만 |
|---|
| 2026.03.18 | ₩114,566 | ₩114,826 | ₩113,620 | ₩113,632 | -0.82% | 1만 |
|---|
| 2026.03.17 | ₩115,740 | ₩116,614 | ₩115,114 | ₩115,300 | -0.38% | 3.6천 |
|---|
| 2026.03.16 | ₩114,566 | ₩115,353 | ₩114,566 | ₩114,793 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩113,992 | ₩114,593 | ₩113,287 | ₩113,525 | -0.41% | 1.3만 |
|---|
| 2026.03.12 | ₩114,673 | ₩114,820 | ₩113,445 | ₩113,592 | -0.94% | 1.4만 |
|---|
| 2026.03.11 | ₩115,740 | ₩116,200 | ₩115,580 | ₩115,900 | +0.14% | 5.2천 |
|---|
| 2026.03.10 | ₩116,607 | ₩116,607 | ₩115,380 | ₩115,460 | -0.98% | 1.1만 |
|---|
| 2026.03.09 | ₩113,178 | ₩116,191 | ₩112,872 | ₩116,191 | +2.66% | 2.9천 |
|---|
| 2026.03.06 | ₩115,313 | ₩116,087 | ₩115,313 | ₩115,513 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩117,568 | ₩118,869 | ₩116,754 | ₩117,541 | -0.02% | 5.7천 |
|---|
| 2026.03.04 | ₩118,555 | ₩118,755 | ₩117,421 | ₩118,168 | -0.33% | 6.5천 |
|---|
| 2026.03.03 | ₩116,367 | ₩117,962 | ₩116,127 | ₩117,701 | +1.15% | 1만 |
|---|
| 2026.03.02 | ₩118,769 | ₩119,849 | ₩118,328 | ₩119,596 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩118,322 | ₩119,676 | ₩118,322 | ₩119,676 | +1.14% | 6.6천 |
|---|
| 2026.02.26 | ₩120,490 | ₩120,503 | ₩119,349 | ₩120,423 | -0.06% | 7.1천 |
|---|
| 2026.02.25 | ₩120,356 | ₩120,770 | ₩119,929 | ₩120,747 | +0.32% | 3.6천 |
|---|
| 2026.02.24 | ₩118,302 | ₩120,410 | ₩118,302 | ₩119,396 | +0.92% | 1.5만 |
|---|
| 2026.02.23 | ₩118,929 | ₩118,929 | ₩117,928 | ₩118,142 | -0.66% | 3.2천 |
|---|
| 2026.02.20 | ₩119,276 | ₩120,597 | ₩119,276 | ₩120,370 | +0.92% | 3.4천 |
|---|
| 2026.02.19 | ₩119,543 | ₩119,783 | ₩119,050 | ₩119,783 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩120,263 | ₩121,041 | ₩120,076 | ₩120,450 | +0.16% | 4.7천 |
|---|
| 2026.02.17 | ₩120,090 | ₩120,410 | ₩118,875 | ₩119,703 | -0.32% | 5.3천 |
|---|
| 2026.02.13 | ₩120,076 | ₩121,050 | ₩120,076 | ₩120,416 | +0.28% | 4.3천 |
|---|
| 2026.02.12 | ₩122,117 | ₩123,265 | ₩119,076 | ₩119,676 | -2.00% | 6.1천 |
|---|
| 2026.02.11 | ₩121,010 | ₩121,677 | ₩121,010 | ₩121,224 | +0.18% | 4.7천 |
|---|
| 2026.02.10 | ₩121,270 | ₩122,011 | ₩121,073 | ₩121,073 | -0.16% | 2.1천 |
|---|
| 2026.02.09 | ₩120,431 | ₩121,437 | ₩120,431 | ₩121,133 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩118,702 | ₩120,783 | ₩118,702 | ₩120,743 | +1.72% | 9.7천 |
|---|
| 2026.02.05 | ₩117,648 | ₩117,915 | ₩116,890 | ₩117,388 | -0.22% | 3.4천 |
|---|
| 2026.02.04 | ₩117,741 | ₩118,795 | ₩116,914 | ₩117,587 | -0.13% | 9.8천 |
|---|
| 2026.02.03 | ₩118,595 | ₩118,829 | ₩116,534 | ₩117,525 | -0.90% | 4.3천 |
|---|
| 2026.02.02 | ₩119,409 | ₩120,997 | ₩119,409 | ₩120,781 | +1.15% | 3.4천 |
|---|
| 2026.01.30 | ₩120,343 | ₩120,343 | ₩118,875 | ₩119,174 | -0.97% | 2.5천 |
|---|
| 2026.01.29 | ₩119,356 | ₩121,288 | ₩119,356 | ₩121,288 | +1.62% | 2.3천 |
|---|
| 2026.01.28 | ₩120,476 | ₩121,204 | ₩120,476 | ₩120,663 | +0.16% | 3.7천 |
|---|
| 2026.01.27 | ₩120,243 | ₩120,557 | ₩120,243 | ₩120,492 | +0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩119,396 | ₩119,889 | ₩119,396 | ₩119,823 | +0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩119,182 | ₩119,402 | ₩118,615 | ₩118,906 | -0.23% | 2.9천 |
|---|
| 2026.01.22 | ₩120,490 | ₩120,663 | ₩119,649 | ₩119,836 | -0.54% | 1.4만 |
|---|
| 2026.01.21 | ₩117,982 | ₩119,876 | ₩117,982 | ₩119,316 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩118,022 | ₩119,262 | ₩117,248 | ₩117,485 | -0.45% | 5.3천 |
|---|
| 2026.01.16 | ₩120,410 | ₩120,770 | ₩119,996 | ₩120,610 | +0.17% | 9.6천 |
|---|
| 2026.01.15 | ₩121,330 | ₩121,330 | ₩120,210 | ₩120,210 | -0.92% | 5.9천 |
|---|
| 2026.01.14 | ₩118,955 | ₩119,503 | ₩118,503 | ₩119,356 | +0.34% | 8.7천 |
|---|
| 2026.01.13 | ₩120,236 | ₩120,236 | ₩119,369 | ₩119,607 | -0.52% | 8.4천 |
|---|
| 2026.01.12 | ₩119,716 | ₩120,343 | ₩119,422 | ₩120,330 | +0.51% | 2.8만 |
|---|
| 2026.01.09 | ₩119,028 | ₩120,610 | ₩119,028 | ₩120,479 | +1.22% | 2만 |
|---|
| 2026.01.08 | ₩117,915 | ₩118,969 | ₩117,461 | ₩118,795 | +0.75% | 2만 |
|---|
| 2026.01.07 | ₩119,876 | ₩119,876 | ₩118,382 | ₩118,649 | -1.02% | 4.2천 |
|---|
| 2026.01.06 | ₩117,768 | ₩120,343 | ₩117,768 | ₩120,156 | +2.03% | 1.4만 |
|---|
| 2026.01.05 | ₩116,777 | ₩118,367 | ₩116,777 | ₩117,635 | +0.73% | 8.4천 |
|---|
| 2026.01.02 | ₩116,167 | ₩116,381 | ₩115,800 | ₩116,154 | -0.01% | 3.8천 |
|---|
| 2025.12.31 | ₩117,088 | ₩117,088 | ₩115,512 | ₩115,512 | -1.35% | 3.9천 |
|---|
| 2025.12.30 | ₩117,408 | ₩117,408 | ₩116,847 | ₩117,153 | -0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩117,781 | ₩117,781 | ₩117,106 | ₩117,241 | -0.46% | 5.6천 |
|---|
| 2025.12.26 | ₩117,955 | ₩117,955 | ₩117,717 | ₩117,918 | -0.03% | 3.1천 |
|---|
| 2025.12.24 | ₩117,501 | ₩117,928 | ₩117,501 | ₩117,904 | +0.34% | 7.4천 |
|---|
| 2025.12.23 | ₩117,728 | ₩117,942 | ₩117,661 | ₩117,919 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩118,128 | ₩118,235 | ₩117,979 | ₩117,982 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩117,781 | ₩117,781 | ₩117,333 | ₩117,382 | -0.34% | 4.9천 |
|---|
| 2025.12.18 | ₩116,954 | ₩116,954 | ₩116,200 | ₩116,485 | -0.40% | 3.6천 |
|---|
| 2025.12.17 | ₩117,372 | ₩117,901 | ₩115,687 | ₩115,687 | -1.44% | 5.6천 |
|---|
| 2025.12.16 | ₩118,195 | ₩118,195 | ₩116,767 | ₩117,274 | -0.78% | 6.4천 |
|---|
| 2025.12.15 | ₩118,969 | ₩118,969 | ₩117,421 | ₩117,523 | -1.22% | 3.8천 |
|---|
| 2025.12.12 | ₩119,836 | ₩120,130 | ₩117,901 | ₩117,942 | -1.58% | 4.1천 |
|---|
| 2025.12.11 | ₩119,162 | ₩120,200 | ₩118,982 | ₩120,200 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩118,422 | ₩120,276 | ₩118,422 | ₩119,995 | +1.33% | 3.1천 |
|---|
| 2025.12.09 | ₩118,478 | ₩118,895 | ₩118,478 | ₩118,589 | +0.09% | 2.9천 |
|---|
| 2025.12.08 | ₩119,329 | ₩119,329 | ₩118,489 | ₩118,629 | -0.59% | 6.2천 |
|---|
| 2025.12.05 | ₩118,569 | ₩118,809 | ₩118,382 | ₩118,795 | +0.19% | 3천 |
|---|
| 2025.12.04 | ₩117,675 | ₩118,190 | ₩117,675 | ₩118,054 | +0.32% | 3.1천 |
|---|
| 2025.12.03 | ₩116,260 | ₩117,848 | ₩116,260 | ₩117,823 | +1.34% | 1만 |
|---|
| 2025.12.02 | ₩115,260 | ₩116,567 | ₩115,260 | ₩116,207 | +0.82% | 4.6천 |
|---|
| 2025.12.01 | ₩114,459 | ₩115,469 | ₩114,393 | ₩115,113 | +0.57% | 1.4만 |
|---|
| 2025.11.28 | ₩115,064 | ₩115,313 | ₩115,064 | ₩115,313 | +0.22% | 7.3천 |
|---|
| 2025.11.26 | ₩114,766 | ₩115,033 | ₩114,563 | ₩114,563 | -0.18% | 6.3천 |
|---|
| 2025.11.25 | ₩112,529 | ₩114,059 | ₩111,844 | ₩113,842 | +1.17% | 5.6천 |
|---|
| 2025.11.24 | ₩112,178 | ₩112,832 | ₩111,611 | ₩112,591 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩109,189 | ₩111,658 | ₩109,189 | ₩111,151 | +1.80% | 6천 |
|---|
| 2025.11.20 | ₩113,018 | ₩113,018 | ₩108,762 | ₩108,762 | -3.77% | 8.1천 |
|---|
| 2025.11.19 | ₩110,283 | ₩111,513 | ₩110,283 | ₩111,216 | +0.85% | 7.6천 |
|---|
| 2025.11.18 | ₩110,310 | ₩110,844 | ₩109,670 | ₩110,369 | +0.05% | 6.1천 |
|---|
| 2025.11.17 | ₩112,605 | ₩112,605 | ₩110,523 | ₩111,024 | -1.40% | 7.9천 |
|---|
| 2025.11.14 | ₩113,746 | ₩113,746 | ₩113,168 | ₩113,168 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩114,886 | ₩114,886 | ₩113,579 | ₩113,746 | -0.99% | 6.6천 |
|---|
| 2025.11.12 | ₩115,724 | ₩115,967 | ₩115,661 | ₩115,851 | +0.11% | 6.2천 |
|---|
| 2025.11.11 | ₩114,593 | ₩115,224 | ₩114,315 | ₩115,020 | +0.37% | 1.2만 |
|---|
| 2025.11.10 | ₩115,501 | ₩115,501 | ₩114,286 | ₩115,233 | -0.23% | 6.3천 |
|---|
| 2025.11.07 | ₩113,699 | ₩114,361 | ₩112,885 | ₩114,361 | +0.58% | 3.5천 |
|---|
| 2025.11.06 | ₩116,594 | ₩116,594 | ₩114,816 | ₩114,816 | -1.53% | 2.8천 |
|---|
| 2025.11.05 | ₩115,166 | ₩117,168 | ₩115,166 | ₩116,847 | +1.46% | 5.1천 |
|---|
| 2025.11.04 | ₩116,167 | ₩116,167 | ₩114,806 | ₩114,806 | -1.17% | 9.1천 |
|---|
| 2025.11.03 | ₩118,102 | ₩118,102 | ₩116,687 | ₩117,261 | -0.71% | 4.9천 |
|---|
| 2025.10.31 | ₩117,942 | ₩117,942 | ₩117,061 | ₩117,475 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩118,715 | ₩118,715 | ₩117,795 | ₩117,868 | -0.71% | 8천 |
|---|
| 2025.10.29 | ₩120,076 | ₩120,263 | ₩118,969 | ₩118,990 | -0.90% | 4.7천 |
|---|
| 2025.10.28 | ₩119,649 | ₩120,023 | ₩119,356 | ₩119,476 | -0.14% | 4.5천 |
|---|
| 2025.10.27 | ₩119,703 | ₩120,090 | ₩119,703 | ₩120,012 | +0.26% | 4.5천 |
|---|
| 2025.10.24 | ₩118,755 | ₩119,503 | ₩118,510 | ₩118,510 | -0.21% | 4.7천 |
|---|
| 2025.10.23 | ₩115,473 | ₩118,208 | ₩115,473 | ₩118,138 | +2.31% | 6.1천 |
|---|
| 2025.10.22 | ₩117,288 | ₩117,288 | ₩115,780 | ₩116,345 | -0.80% | 3.2천 |
|---|
| 2025.10.21 | ₩117,341 | ₩118,302 | ₩117,341 | ₩117,844 | +0.43% | 5.9천 |
|---|
| 2025.10.20 | ₩117,381 | ₩117,875 | ₩117,381 | ₩117,656 | +0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩115,553 | ₩116,114 | ₩115,553 | ₩116,038 | +0.42% | 5.7천 |
|---|
| 2025.10.16 | ₩116,381 | ₩116,381 | ₩115,637 | ₩115,936 | -0.38% | 7.6천 |
|---|
| 2025.10.15 | ₩116,674 | ₩117,198 | ₩115,186 | ₩116,202 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩113,018 | ₩116,074 | ₩113,018 | ₩115,268 | +1.99% | 4.3천 |
|---|
| 2025.10.13 | ₩112,538 | ₩114,766 | ₩112,538 | ₩114,571 | +1.81% | 4.7천 |
|---|
| 2025.10.10 | ₩115,713 | ₩115,713 | ₩111,036 | ₩111,036 | -4.04% | 4.5천 |
|---|