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 | ₩137,201 | ₩137,201 | ₩136,383 | ₩136,714 | -0.35% | 6.9천 |
| 2026.10.08 | ₩135,364 | ₩136,166 | ₩135,230 | ₩136,166 | +0.59% | 3.6천 |
| 2026.10.07 | ₩136,638 | ₩136,799 | ₩135,793 | ₩136,705 | +0.05% | 8.3천 |
| 2026.10.06 | ₩138,649 | ₩138,662 | ₩137,845 | ₩138,059 | -0.43% | 8.8천 |
| 2026.10.05 | ₩137,281 | ₩138,012 | ₩137,281 | ₩137,765 | +0.35% | 4.3천 |
| 2026.10.02 | ₩138,032 | ₩138,207 | ₩137,442 | ₩137,576 | -0.33% | 8.1천 |
| 2026.10.01 | ₩135,505 | ₩136,530 | ₩134,848 | ₩136,018 | +0.38% | 1.1만 |
| 2026.09.30 | ₩133,366 | ₩133,648 | ₩133,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,259 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩133,540 | ₩133,540 | ₩132,642 | ₩133,138 | -0.30% | 5.2천 |
|---|
| 2026.09.28 | ₩132,749 | ₩133,171 | ₩132,045 | ₩132,907 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩133,446 | ₩134,767 | ₩133,446 | ₩134,334 | +0.67% | 3.3천 |
|---|
| 2026.09.24 | ₩132,649 | ₩133,232 | ₩132,213 | ₩132,830 | +0.14% | 8.3천 |
|---|
| 2026.09.23 | ₩134,667 | ₩134,807 | ₩134,439 | ₩134,465 | -0.15% | 3.4천 |
|---|
| 2026.09.22 | ₩134,928 | ₩135,230 | ₩134,130 | ₩135,230 | +0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩133,869 | ₩134,827 | ₩133,869 | ₩134,801 | +0.70% | 6.3천 |
|---|
| 2026.09.18 | ₩133,071 | ₩133,326 | ₩132,749 | ₩133,326 | +0.19% | 5.8천 |
|---|
| 2026.09.17 | ₩133,513 | ₩133,513 | ₩132,695 | ₩133,151 | -0.27% | 6.3천 |
|---|
| 2026.09.16 | ₩133,882 | ₩133,882 | ₩131,254 | ₩132,240 | -1.23% | 6.2천 |
|---|
| 2026.09.15 | ₩133,835 | ₩134,117 | ₩133,393 | ₩133,393 | -0.33% | 3천 |
|---|
| 2026.09.14 | ₩134,907 | ₩135,391 | ₩134,573 | ₩134,573 | -0.25% | 4.3천 |
|---|
| 2026.09.11 | ₩135,619 | ₩137,281 | ₩135,619 | ₩137,174 | +1.15% | 5천 |
|---|
| 2026.09.10 | ₩133,111 | ₩134,197 | ₩133,111 | ₩133,666 | +0.42% | 8.1천 |
|---|
| 2026.09.09 | ₩134,680 | ₩134,881 | ₩134,117 | ₩134,519 | -0.12% | 6.3천 |
|---|
| 2026.09.08 | ₩136,919 | ₩136,919 | ₩135,059 | ₩135,059 | -1.36% | 3.6천 |
|---|
| 2026.09.04 | ₩136,933 | ₩136,933 | ₩136,115 | ₩136,484 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩135,806 | ₩136,529 | ₩135,806 | ₩136,529 | +0.53% | 1.5천 |
|---|
| 2026.09.02 | ₩135,055 | ₩135,431 | ₩135,055 | ₩135,254 | +0.15% | 1.1천 |
|---|
| 2026.09.01 | ₩135,055 | ₩135,163 | ₩134,747 | ₩135,102 | +0.03% | 1.9천 |
|---|
| 2026.08.31 | ₩136,329 | ₩136,852 | ₩136,249 | ₩136,732 | +0.30% | 3천 |
|---|
| 2026.08.28 | ₩136,521 | ₩136,732 | ₩136,521 | ₩136,651 | +0.10% | 3.6천 |
|---|
| 2026.08.27 | ₩138,072 | ₩138,193 | ₩137,630 | ₩138,106 | +0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩136,718 | ₩137,362 | ₩136,718 | ₩137,242 | +0.38% | 4.8천 |
|---|
| 2026.08.25 | ₩135,914 | ₩136,946 | ₩135,914 | ₩136,946 | +0.76% | 4.7천 |
|---|
| 2026.08.24 | ₩136,142 | ₩136,142 | ₩135,857 | ₩135,999 | -0.10% | 2.3천 |
|---|
| 2026.08.21 | ₩136,075 | ₩136,634 | ₩136,075 | ₩136,634 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩135,431 | ₩136,370 | ₩135,337 | ₩135,337 | -0.07% | 8.6천 |
|---|
| 2026.08.19 | ₩136,785 | ₩137,241 | ₩136,061 | ₩136,061 | -0.53% | 1.8만 |
|---|
| 2026.08.18 | ₩136,584 | ₩136,584 | ₩135,672 | ₩135,957 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩138,999 | ₩138,999 | ₩138,134 | ₩138,134 | -0.62% | 3.7천 |
|---|
| 2026.08.14 | ₩138,662 | ₩138,882 | ₩138,461 | ₩138,882 | +0.16% | 3.9천 |
|---|
| 2026.08.13 | ₩139,816 | ₩139,856 | ₩139,192 | ₩139,842 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩138,756 | ₩139,425 | ₩138,260 | ₩139,226 | +0.34% | 4.3천 |
|---|
| 2026.08.11 | ₩139,454 | ₩139,454 | ₩138,475 | ₩138,673 | -0.56% | 2.2천 |
|---|
| 2026.08.10 | ₩139,869 | ₩139,869 | ₩138,636 | ₩138,657 | -0.87% | 2.2천 |
|---|
| 2026.08.07 | ₩139,440 | ₩139,628 | ₩138,464 | ₩139,460 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩137,201 | ₩138,448 | ₩136,323 | ₩137,794 | +0.43% | 1.2만 |
|---|
| 2026.08.05 | ₩139,025 | ₩139,025 | ₩136,986 | ₩137,849 | -0.85% | 8.1천 |
|---|
| 2026.08.04 | ₩135,082 | ₩138,949 | ₩135,082 | ₩138,949 | +2.86% | 5.2천 |
|---|
| 2026.08.03 | ₩132,850 | ₩133,822 | ₩132,850 | ₩133,720 | +0.66% | 5.9천 |
|---|
| 2026.07.31 | ₩133,198 | ₩133,198 | ₩131,757 | ₩132,736 | -0.35% | 2.9천 |
|---|
| 2026.07.30 | ₩131,743 | ₩131,743 | ₩130,698 | ₩131,743 | 0.00% | 4천 |
|---|
| 2026.07.29 | ₩130,597 | ₩130,597 | ₩129,212 | ₩129,212 | -1.06% | 2.5천 |
|---|
| 2026.07.28 | ₩129,719 | ₩131,288 | ₩129,223 | ₩131,100 | +1.06% | 6.5천 |
|---|
| 2026.07.27 | ₩131,341 | ₩131,636 | ₩129,511 | ₩130,814 | -0.40% | 4.6천 |
|---|
| 2026.07.24 | ₩129,947 | ₩130,389 | ₩129,491 | ₩129,774 | -0.13% | 5.8천 |
|---|
| 2026.07.23 | ₩128,941 | ₩130,704 | ₩128,941 | ₩129,854 | +0.71% | 3.8천 |
|---|
| 2026.07.22 | ₩130,523 | ₩131,442 | ₩130,523 | ₩130,724 | +0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩131,857 | ₩132,266 | ₩131,328 | ₩132,159 | +0.23% | 8.1천 |
|---|
| 2026.07.20 | ₩129,886 | ₩131,133 | ₩129,886 | ₩130,184 | +0.23% | 4.8천 |
|---|
| 2026.07.17 | ₩128,539 | ₩130,785 | ₩128,539 | ₩130,613 | +1.61% | 3천 |
|---|
| 2026.07.16 | ₩130,925 | ₩131,490 | ₩130,664 | ₩131,490 | +0.43% | 7.1천 |
|---|
| 2026.07.15 | ₩133,138 | ₩133,138 | ₩130,389 | ₩131,864 | -0.96% | 7천 |
|---|
| 2026.07.14 | ₩133,125 | ₩133,420 | ₩132,441 | ₩132,441 | -0.51% | 3.8천 |
|---|
| 2026.07.13 | ₩134,346 | ₩134,346 | ₩133,259 | ₩133,351 | -0.74% | 3.2천 |
|---|
| 2026.07.10 | ₩134,787 | ₩135,337 | ₩134,787 | ₩135,337 | +0.41% | 4.1천 |
|---|
| 2026.07.09 | ₩134,305 | ₩135,860 | ₩134,305 | ₩134,955 | +0.48% | 4.9천 |
|---|
| 2026.07.08 | ₩130,939 | ₩132,454 | ₩130,872 | ₩132,164 | +0.94% | 8.2천 |
|---|
| 2026.07.07 | ₩133,098 | ₩133,098 | ₩131,314 | ₩131,762 | -1.00% | 1.1만 |
|---|
| 2026.07.06 | ₩135,364 | ₩135,773 | ₩134,805 | ₩134,805 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩134,841 | ₩134,841 | ₩132,307 | ₩133,501 | -0.99% | 2.6천 |
|---|
| 2026.07.01 | ₩137,496 | ₩139,043 | ₩137,322 | ₩137,322 | -0.13% | 5.8천 |
|---|
| 2026.06.30 | ₩136,892 | ₩139,608 | ₩136,892 | ₩139,403 | +1.83% | 6천 |
|---|
| 2026.06.29 | ₩136,343 | ₩136,591 | ₩135,994 | ₩136,258 | -0.06% | 3.4천 |
|---|
| 2026.06.26 | ₩134,734 | ₩135,545 | ₩134,326 | ₩134,326 | -0.30% | 4천 |
|---|
| 2026.06.25 | ₩138,126 | ₩138,327 | ₩135,578 | ₩136,871 | -0.91% | 2.6천 |
|---|
| 2026.06.24 | ₩135,029 | ₩136,142 | ₩134,546 | ₩135,017 | -0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩135,927 | ₩136,530 | ₩135,122 | ₩135,672 | -0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩140,124 | ₩140,526 | ₩139,346 | ₩140,060 | -0.05% | 3.6천 |
|---|
| 2026.06.18 | ₩139,172 | ₩139,592 | ₩138,810 | ₩139,592 | +0.30% | 1.3천 |
|---|
| 2026.06.17 | ₩140,151 | ₩140,540 | ₩136,729 | ₩136,729 | -2.44% | 3.5천 |
|---|
| 2026.06.16 | ₩140,701 | ₩140,701 | ₩138,515 | ₩138,515 | -1.55% | 8.7천 |
|---|
| 2026.06.15 | ₩141,733 | ₩141,961 | ₩140,647 | ₩140,768 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩136,718 | ₩138,609 | ₩136,383 | ₩138,489 | +1.30% | 5.4천 |
|---|
| 2026.06.11 | ₩134,204 | ₩136,880 | ₩133,971 | ₩136,880 | +1.99% | 5.4천 |
|---|
| 2026.06.10 | ₩134,445 | ₩135,899 | ₩132,870 | ₩133,088 | -1.01% | 4.7천 |
|---|
| 2026.06.09 | ₩137,657 | ₩137,657 | ₩132,803 | ₩135,672 | -1.44% | 3.5천 |
|---|
| 2026.06.08 | ₩136,262 | ₩137,342 | ₩136,209 | ₩136,260 | -0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩138,917 | ₩139,226 | ₩134,832 | ₩134,832 | -2.94% | 7.4천 |
|---|
| 2026.06.04 | ₩140,365 | ₩142,316 | ₩140,365 | ₩141,478 | +0.79% | 6.6천 |
|---|
| 2026.06.03 | ₩142,636 | ₩142,699 | ₩141,706 | ₩142,476 | -0.11% | 3.3천 |
|---|
| 2026.06.02 | ₩141,103 | ₩143,074 | ₩141,103 | ₩143,074 | +1.40% | 7.9천 |
|---|
| 2026.06.01 | ₩139,172 | ₩141,183 | ₩139,172 | ₩141,036 | +1.34% | 6.1천 |
|---|
| 2026.05.29 | ₩139,977 | ₩139,977 | ₩139,266 | ₩139,547 | -0.31% | 7.6천 |
|---|
| 2026.05.28 | ₩137,335 | ₩138,421 | ₩136,933 | ₩138,058 | +0.53% | 2.5천 |
|---|
| 2026.05.27 | ₩142,685 | ₩142,685 | ₩136,490 | ₩136,950 | -4.02% | 4.1천 |
|---|
| 2026.05.26 | ₩137,348 | ₩138,141 | ₩137,348 | ₩138,141 | +0.58% | 2.1천 |
|---|
| 2026.05.22 | ₩132,950 | ₩135,350 | ₩132,950 | ₩135,289 | +1.76% | 3.2천 |
|---|
| 2026.05.21 | ₩130,503 | ₩131,696 | ₩130,175 | ₩131,696 | +0.91% | 3.6천 |
|---|
| 2026.05.20 | ₩130,087 | ₩131,234 | ₩130,087 | ₩131,234 | +0.88% | 5.1천 |
|---|
| 2026.05.19 | ₩129,263 | ₩129,866 | ₩129,044 | ₩129,044 | -0.17% | 1.3만 |
|---|
| 2026.05.18 | ₩130,523 | ₩130,939 | ₩129,464 | ₩130,478 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩129,719 | ₩131,140 | ₩129,719 | ₩130,510 | +0.61% | 5.8천 |
|---|
| 2026.05.14 | ₩131,569 | ₩131,851 | ₩131,073 | ₩131,467 | -0.08% | 3.9천 |
|---|
| 2026.05.13 | ₩131,167 | ₩131,408 | ₩130,268 | ₩130,711 | -0.35% | 1.4만 |
|---|
| 2026.05.12 | ₩131,475 | ₩131,475 | ₩129,048 | ₩130,596 | -0.67% | 4.1천 |
|---|
| 2026.05.11 | ₩132,521 | ₩133,326 | ₩132,521 | ₩132,913 | +0.30% | 4.6천 |
|---|
| 2026.05.08 | ₩132,595 | ₩132,816 | ₩131,945 | ₩132,551 | -0.03% | 2.7천 |
|---|
| 2026.05.07 | ₩132,903 | ₩132,903 | ₩131,499 | ₩131,784 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩132,736 | ₩132,736 | ₩130,711 | ₩132,127 | -0.46% | 9.5천 |
|---|
| 2026.05.05 | ₩131,147 | ₩131,691 | ₩131,046 | ₩131,546 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩129,759 | ₩129,759 | ₩129,169 | ₩129,491 | -0.21% | 2.7천 |
|---|
| 2026.05.01 | ₩130,014 | ₩130,014 | ₩129,035 | ₩129,564 | -0.35% | 8천 |
|---|
| 2026.04.30 | ₩127,263 | ₩129,450 | ₩127,263 | ₩129,450 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩127,117 | ₩127,198 | ₩126,273 | ₩127,198 | +0.06% | 2.4천 |
|---|
| 2026.04.28 | ₩126,045 | ₩126,045 | ₩125,227 | ₩125,535 | -0.40% | 6.2천 |
|---|
| 2026.04.27 | ₩129,236 | ₩129,236 | ₩127,251 | ₩127,801 | -1.11% | 6.8천 |
|---|
| 2026.04.24 | ₩128,954 | ₩129,504 | ₩128,747 | ₩129,373 | +0.32% | 4.2천 |
|---|
| 2026.04.23 | ₩128,244 | ₩128,874 | ₩127,270 | ₩128,270 | +0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩128,485 | ₩128,539 | ₩127,761 | ₩128,351 | -0.10% | 5.2천 |
|---|
| 2026.04.21 | ₩127,486 | ₩128,270 | ₩127,359 | ₩127,546 | +0.05% | 4.5천 |
|---|
| 2026.04.20 | ₩126,380 | ₩126,836 | ₩126,328 | ₩126,836 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩126,219 | ₩126,635 | ₩125,616 | ₩126,002 | -0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩123,778 | ₩124,637 | ₩123,778 | ₩124,571 | +0.64% | 7.2천 |
|---|
| 2026.04.15 | ₩123,041 | ₩123,398 | ₩122,324 | ₩123,398 | +0.29% | 3.5천 |
|---|
| 2026.04.14 | ₩122,840 | ₩122,840 | ₩122,505 | ₩122,715 | -0.10% | 4.3천 |
|---|
| 2026.04.13 | ₩119,649 | ₩122,169 | ₩119,649 | ₩122,169 | +2.11% | 5.9천 |
|---|
| 2026.04.10 | ₩120,319 | ₩120,373 | ₩119,354 | ₩119,367 | -0.79% | 1.5만 |
|---|
| 2026.04.09 | ₩119,166 | ₩119,788 | ₩118,857 | ₩119,675 | +0.43% | 9.4천 |
|---|
| 2026.04.08 | ₩119,327 | ₩119,541 | ₩118,978 | ₩119,313 | -0.01% | 3.9천 |
|---|
| 2026.04.07 | ₩114,687 | ₩115,508 | ₩114,513 | ₩115,508 | +0.72% | 6.3천 |
|---|
| 2026.04.06 | ₩114,875 | ₩115,277 | ₩114,620 | ₩115,277 | +0.35% | 5.5천 |
|---|
| 2026.04.02 | ₩112,166 | ₩114,620 | ₩112,166 | ₩114,620 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩114,607 | ₩115,009 | ₩114,298 | ₩114,339 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩111,576 | ₩113,586 | ₩111,120 | ₩113,586 | +1.80% | 6천 |
|---|
| 2026.03.30 | ₩111,725 | ₩111,725 | ₩109,498 | ₩109,927 | -1.61% | 8천 |
|---|
| 2026.03.27 | ₩112,046 | ₩112,139 | ₩111,288 | ₩111,335 | -0.63% | 1.1만 |
|---|
| 2026.03.26 | ₩115,425 | ₩115,458 | ₩113,440 | ₩113,467 | -1.70% | 9.9천 |
|---|
| 2026.03.25 | ₩115,968 | ₩116,162 | ₩115,411 | ₩115,800 | -0.14% | 9.5천 |
|---|
| 2026.03.24 | ₩114,271 | ₩116,176 | ₩114,271 | ₩115,693 | +1.24% | 7.9천 |
|---|
| 2026.03.23 | ₩115,532 | ₩116,699 | ₩115,143 | ₩115,224 | -0.27% | 2.5만 |
|---|
| 2026.03.20 | ₩114,479 | ₩114,479 | ₩113,360 | ₩113,883 | -0.52% | 4.2천 |
|---|
| 2026.03.19 | ₩112,864 | ₩115,586 | ₩112,864 | ₩115,063 | +1.95% | 1.3만 |
|---|
| 2026.03.18 | ₩115,143 | ₩115,405 | ₩114,192 | ₩114,204 | -0.82% | 1만 |
|---|
| 2026.03.17 | ₩116,323 | ₩117,201 | ₩115,694 | ₩115,881 | -0.38% | 3.6천 |
|---|
| 2026.03.16 | ₩115,143 | ₩115,934 | ₩115,143 | ₩115,371 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩114,566 | ₩115,170 | ₩113,857 | ₩114,097 | -0.41% | 1.3만 |
|---|
| 2026.03.12 | ₩115,250 | ₩115,398 | ₩114,017 | ₩114,164 | -0.94% | 1.4만 |
|---|
| 2026.03.11 | ₩116,323 | ₩116,786 | ₩116,162 | ₩116,484 | +0.14% | 5.2천 |
|---|
| 2026.03.10 | ₩117,195 | ₩117,195 | ₩115,961 | ₩116,041 | -0.98% | 1.1만 |
|---|
| 2026.03.09 | ₩113,749 | ₩116,776 | ₩113,440 | ₩116,776 | +2.66% | 2.9천 |
|---|
| 2026.03.06 | ₩115,894 | ₩116,672 | ₩115,894 | ₩116,095 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩118,160 | ₩119,467 | ₩117,342 | ₩118,133 | -0.02% | 5.7천 |
|---|
| 2026.03.04 | ₩119,152 | ₩119,354 | ₩118,013 | ₩118,764 | -0.33% | 6.5천 |
|---|
| 2026.03.03 | ₩116,953 | ₩118,556 | ₩116,712 | ₩118,294 | +1.15% | 1만 |
|---|
| 2026.03.02 | ₩119,367 | ₩120,453 | ₩118,924 | ₩120,198 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩118,918 | ₩120,279 | ₩118,918 | ₩120,279 | +1.14% | 6.6천 |
|---|
| 2026.02.26 | ₩121,097 | ₩121,110 | ₩119,950 | ₩121,030 | -0.06% | 7.1천 |
|---|
| 2026.02.25 | ₩120,963 | ₩121,378 | ₩120,534 | ₩121,355 | +0.32% | 3.6천 |
|---|
| 2026.02.24 | ₩118,898 | ₩121,016 | ₩118,898 | ₩119,997 | +0.92% | 1.5만 |
|---|
| 2026.02.23 | ₩119,528 | ₩119,528 | ₩118,522 | ₩118,737 | -0.66% | 3.2천 |
|---|
| 2026.02.20 | ₩119,876 | ₩121,204 | ₩119,876 | ₩120,976 | +0.92% | 3.4천 |
|---|
| 2026.02.19 | ₩120,145 | ₩120,386 | ₩119,650 | ₩120,386 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩120,869 | ₩121,650 | ₩120,681 | ₩121,056 | +0.16% | 4.7천 |
|---|
| 2026.02.17 | ₩120,694 | ₩121,016 | ₩119,474 | ₩120,306 | -0.32% | 5.3천 |
|---|
| 2026.02.13 | ₩120,681 | ₩121,660 | ₩120,681 | ₩121,023 | +0.28% | 4.3천 |
|---|
| 2026.02.12 | ₩122,733 | ₩123,886 | ₩119,675 | ₩120,279 | -2.00% | 6.1천 |
|---|
| 2026.02.11 | ₩121,620 | ₩122,290 | ₩121,620 | ₩121,834 | +0.18% | 4.7천 |
|---|
| 2026.02.10 | ₩121,881 | ₩122,625 | ₩121,683 | ₩121,683 | -0.16% | 2.1천 |
|---|
| 2026.02.09 | ₩121,038 | ₩122,049 | ₩121,038 | ₩121,743 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩119,300 | ₩121,392 | ₩119,300 | ₩121,351 | +1.72% | 9.7천 |
|---|
| 2026.02.05 | ₩118,241 | ₩118,509 | ₩117,479 | ₩117,979 | -0.22% | 3.4천 |
|---|
| 2026.02.04 | ₩118,334 | ₩119,394 | ₩117,503 | ₩118,179 | -0.13% | 9.8천 |
|---|
| 2026.02.03 | ₩119,193 | ₩119,427 | ₩117,121 | ₩118,117 | -0.90% | 4.3천 |
|---|
| 2026.02.02 | ₩120,011 | ₩121,606 | ₩120,011 | ₩121,389 | +1.15% | 3.4천 |
|---|
| 2026.01.30 | ₩120,949 | ₩120,949 | ₩119,474 | ₩119,775 | -0.97% | 2.5천 |
|---|
| 2026.01.29 | ₩119,957 | ₩121,899 | ₩119,957 | ₩121,899 | +1.62% | 2.3천 |
|---|
| 2026.01.28 | ₩121,083 | ₩121,814 | ₩121,083 | ₩121,271 | +0.16% | 3.7천 |
|---|
| 2026.01.27 | ₩120,849 | ₩121,164 | ₩120,849 | ₩121,099 | +0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩119,997 | ₩120,493 | ₩119,997 | ₩120,426 | +0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩119,783 | ₩120,004 | ₩119,213 | ₩119,505 | -0.23% | 2.9천 |
|---|
| 2026.01.22 | ₩121,097 | ₩121,271 | ₩120,252 | ₩120,440 | -0.54% | 1.4만 |
|---|
| 2026.01.21 | ₩118,576 | ₩120,480 | ₩118,576 | ₩119,917 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩118,616 | ₩119,863 | ₩117,838 | ₩118,077 | -0.45% | 5.3천 |
|---|
| 2026.01.16 | ₩121,016 | ₩121,378 | ₩120,601 | ₩121,217 | +0.17% | 9.6천 |
|---|
| 2026.01.15 | ₩121,941 | ₩121,941 | ₩120,815 | ₩120,815 | -0.92% | 5.9천 |
|---|
| 2026.01.14 | ₩119,555 | ₩120,104 | ₩119,100 | ₩119,957 | +0.34% | 8.7천 |
|---|
| 2026.01.13 | ₩120,842 | ₩120,842 | ₩119,970 | ₩120,209 | -0.52% | 8.4천 |
|---|
| 2026.01.12 | ₩120,319 | ₩120,949 | ₩120,024 | ₩120,936 | +0.51% | 2.8만 |
|---|
| 2026.01.09 | ₩119,627 | ₩121,217 | ₩119,627 | ₩121,086 | +1.22% | 2만 |
|---|
| 2026.01.08 | ₩118,509 | ₩119,568 | ₩118,053 | ₩119,394 | +0.75% | 2만 |
|---|
| 2026.01.07 | ₩120,480 | ₩120,480 | ₩118,978 | ₩119,246 | -1.02% | 4.2천 |
|---|
| 2026.01.06 | ₩118,361 | ₩120,949 | ₩118,361 | ₩120,761 | +2.03% | 1.4만 |
|---|
| 2026.01.05 | ₩117,365 | ₩118,963 | ₩117,365 | ₩118,227 | +0.73% | 8.4천 |
|---|
| 2026.01.02 | ₩116,752 | ₩116,967 | ₩116,383 | ₩116,739 | -0.01% | 3.8천 |
|---|
| 2025.12.31 | ₩117,677 | ₩117,677 | ₩116,094 | ₩116,094 | -1.35% | 3.9천 |
|---|
| 2025.12.30 | ₩117,999 | ₩117,999 | ₩117,436 | ₩117,743 | -0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩118,375 | ₩118,375 | ₩117,696 | ₩117,832 | -0.46% | 5.6천 |
|---|
| 2025.12.26 | ₩118,549 | ₩118,549 | ₩118,310 | ₩118,511 | -0.03% | 3.1천 |
|---|
| 2025.12.24 | ₩118,093 | ₩118,522 | ₩118,093 | ₩118,498 | +0.34% | 7.4천 |
|---|
| 2025.12.23 | ₩118,321 | ₩118,536 | ₩118,254 | ₩118,513 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩118,723 | ₩118,831 | ₩118,573 | ₩118,576 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩118,375 | ₩118,375 | ₩117,924 | ₩117,974 | -0.34% | 4.9천 |
|---|
| 2025.12.18 | ₩117,543 | ₩117,543 | ₩116,786 | ₩117,071 | -0.40% | 3.6천 |
|---|
| 2025.12.17 | ₩117,963 | ₩118,495 | ₩116,269 | ₩116,269 | -1.44% | 5.6천 |
|---|
| 2025.12.16 | ₩118,790 | ₩118,790 | ₩117,356 | ₩117,865 | -0.78% | 6.4천 |
|---|
| 2025.12.15 | ₩119,568 | ₩119,568 | ₩118,013 | ₩118,115 | -1.22% | 3.8천 |
|---|
| 2025.12.12 | ₩120,440 | ₩120,735 | ₩118,495 | ₩118,536 | -1.58% | 4.1천 |
|---|
| 2025.12.11 | ₩119,762 | ₩120,806 | ₩119,581 | ₩120,806 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩119,018 | ₩120,882 | ₩119,018 | ₩120,599 | +1.33% | 3.1천 |
|---|
| 2025.12.09 | ₩119,075 | ₩119,494 | ₩119,075 | ₩119,186 | +0.09% | 2.9천 |
|---|
| 2025.12.08 | ₩119,930 | ₩119,930 | ₩119,085 | ₩119,226 | -0.59% | 6.2천 |
|---|
| 2025.12.05 | ₩119,166 | ₩119,407 | ₩118,978 | ₩119,394 | +0.19% | 3천 |
|---|
| 2025.12.04 | ₩118,267 | ₩118,785 | ₩118,267 | ₩118,648 | +0.32% | 3.1천 |
|---|
| 2025.12.03 | ₩116,846 | ₩118,442 | ₩116,846 | ₩118,416 | +1.34% | 1만 |
|---|
| 2025.12.02 | ₩115,840 | ₩117,154 | ₩115,840 | ₩116,792 | +0.82% | 4.6천 |
|---|
| 2025.12.01 | ₩115,036 | ₩116,051 | ₩114,969 | ₩115,693 | +0.57% | 1.4만 |
|---|
| 2025.11.28 | ₩115,643 | ₩115,894 | ₩115,643 | ₩115,894 | +0.22% | 7.3천 |
|---|
| 2025.11.26 | ₩115,344 | ₩115,612 | ₩115,140 | ₩115,140 | -0.18% | 6.3천 |
|---|
| 2025.11.25 | ₩113,096 | ₩114,634 | ₩112,408 | ₩114,415 | +1.17% | 5.6천 |
|---|
| 2025.11.24 | ₩112,743 | ₩113,400 | ₩112,173 | ₩113,159 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩109,739 | ₩112,220 | ₩109,739 | ₩111,710 | +1.80% | 6천 |
|---|
| 2025.11.20 | ₩113,588 | ₩113,588 | ₩109,310 | ₩109,310 | -3.77% | 8.1천 |
|---|
| 2025.11.19 | ₩110,839 | ₩112,075 | ₩110,839 | ₩111,776 | +0.85% | 7.6천 |
|---|
| 2025.11.18 | ₩110,866 | ₩111,402 | ₩110,222 | ₩110,925 | +0.05% | 6.1천 |
|---|
| 2025.11.17 | ₩113,172 | ₩113,172 | ₩111,080 | ₩111,583 | -1.40% | 7.9천 |
|---|
| 2025.11.14 | ₩114,318 | ₩114,318 | ₩113,738 | ₩113,738 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩115,465 | ₩115,465 | ₩114,151 | ₩114,318 | -0.99% | 6.6천 |
|---|
| 2025.11.12 | ₩116,307 | ₩116,551 | ₩116,244 | ₩116,434 | +0.11% | 6.2천 |
|---|
| 2025.11.11 | ₩115,170 | ₩115,804 | ₩114,891 | ₩115,599 | +0.37% | 1.2만 |
|---|
| 2025.11.10 | ₩116,083 | ₩116,083 | ₩114,861 | ₩115,814 | -0.23% | 6.3천 |
|---|
| 2025.11.07 | ₩114,271 | ₩114,937 | ₩113,454 | ₩114,937 | +0.58% | 3.5천 |
|---|
| 2025.11.06 | ₩117,181 | ₩117,181 | ₩115,394 | ₩115,394 | -1.53% | 2.8천 |
|---|
| 2025.11.05 | ₩115,746 | ₩117,758 | ₩115,746 | ₩117,436 | +1.46% | 5.1천 |
|---|
| 2025.11.04 | ₩116,752 | ₩116,752 | ₩115,384 | ₩115,384 | -1.17% | 9.1천 |
|---|
| 2025.11.03 | ₩118,696 | ₩118,696 | ₩117,275 | ₩117,852 | -0.71% | 4.9천 |
|---|
| 2025.10.31 | ₩118,536 | ₩118,536 | ₩117,651 | ₩118,066 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩119,313 | ₩119,313 | ₩118,388 | ₩118,462 | -0.71% | 8천 |
|---|
| 2025.10.29 | ₩120,681 | ₩120,869 | ₩119,568 | ₩119,590 | -0.90% | 4.7천 |
|---|
| 2025.10.28 | ₩120,252 | ₩120,627 | ₩119,957 | ₩120,078 | -0.14% | 4.5천 |
|---|
| 2025.10.27 | ₩120,306 | ₩120,694 | ₩120,306 | ₩120,617 | +0.26% | 4.5천 |
|---|
| 2025.10.24 | ₩119,354 | ₩120,104 | ₩119,107 | ₩119,107 | -0.21% | 4.7천 |
|---|
| 2025.10.23 | ₩116,055 | ₩118,804 | ₩116,055 | ₩118,733 | +2.31% | 6.1천 |
|---|
| 2025.10.22 | ₩117,879 | ₩117,879 | ₩116,363 | ₩116,931 | -0.80% | 3.2천 |
|---|
| 2025.10.21 | ₩117,932 | ₩118,898 | ₩117,932 | ₩118,438 | +0.43% | 5.9천 |
|---|
| 2025.10.20 | ₩117,972 | ₩118,469 | ₩117,972 | ₩118,249 | +0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩116,135 | ₩116,699 | ₩116,135 | ₩116,622 | +0.42% | 5.7천 |
|---|
| 2025.10.16 | ₩116,967 | ₩116,967 | ₩116,220 | ₩116,520 | -0.38% | 7.6천 |
|---|
| 2025.10.15 | ₩117,262 | ₩117,789 | ₩115,767 | ₩116,787 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩113,588 | ₩116,658 | ₩113,588 | ₩115,848 | +1.99% | 4.3천 |
|---|
| 2025.10.13 | ₩113,105 | ₩115,344 | ₩113,105 | ₩115,148 | +1.81% | 4.7천 |
|---|
| 2025.10.10 | ₩116,296 | ₩116,296 | ₩111,595 | ₩111,595 | -4.04% | 4.5천 |
|---|