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 | ₩137,271 | ₩137,271 | ₩136,453 | ₩136,784 | -0.35% | 6.9천 |
| 2026.10.08 | ₩135,434 | ₩136,236 | ₩135,299 | ₩136,236 | +0.59% | 3.6천 |
| 2026.10.07 | ₩136,708 | ₩136,869 | ₩135,863 | ₩136,775 | +0.05% | 8.3천 |
| 2026.10.06 | ₩138,720 | ₩138,734 | ₩137,915 | ₩138,130 | -0.43% | 8.8천 |
| 2026.10.05 | ₩137,352 | ₩138,083 | ₩137,352 | ₩137,836 | +0.35% | 4.3천 |
| 2026.10.02 | ₩138,103 | ₩138,278 | ₩137,513 | ₩137,647 | -0.33% | 8.1천 |
| 2026.10.01 | ₩135,574 | ₩136,601 | ₩134,917 | ₩136,088 | +0.38% | 1.1만 |
| 2026.09.30 | ₩133,435 | ₩133,716 | ₩133,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,327 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩133,609 | ₩133,609 | ₩132,710 | ₩133,206 | -0.30% | 5.2천 |
|---|
| 2026.09.28 | ₩132,817 | ₩133,240 | ₩132,113 | ₩132,976 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩133,515 | ₩134,836 | ₩133,515 | ₩134,403 | +0.67% | 3.3천 |
|---|
| 2026.09.24 | ₩132,717 | ₩133,300 | ₩132,281 | ₩132,898 | +0.14% | 8.3천 |
|---|
| 2026.09.23 | ₩134,736 | ₩134,877 | ₩134,508 | ₩134,535 | -0.15% | 3.4천 |
|---|
| 2026.09.22 | ₩134,997 | ₩135,299 | ₩134,199 | ₩135,299 | +0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩133,938 | ₩134,897 | ₩133,938 | ₩134,870 | +0.70% | 6.3천 |
|---|
| 2026.09.18 | ₩133,139 | ₩133,394 | ₩132,817 | ₩133,394 | +0.19% | 5.8천 |
|---|
| 2026.09.17 | ₩133,582 | ₩133,582 | ₩132,764 | ₩133,220 | -0.27% | 6.3천 |
|---|
| 2026.09.16 | ₩133,951 | ₩133,951 | ₩131,322 | ₩132,308 | -1.23% | 6.2천 |
|---|
| 2026.09.15 | ₩133,904 | ₩134,186 | ₩133,461 | ₩133,461 | -0.33% | 3천 |
|---|
| 2026.09.14 | ₩134,976 | ₩135,460 | ₩134,642 | ₩134,642 | -0.25% | 4.3천 |
|---|
| 2026.09.11 | ₩135,688 | ₩137,352 | ₩135,688 | ₩137,245 | +1.15% | 5천 |
|---|
| 2026.09.10 | ₩133,180 | ₩134,266 | ₩133,180 | ₩133,735 | +0.42% | 8.1천 |
|---|
| 2026.09.09 | ₩134,749 | ₩134,951 | ₩134,186 | ₩134,588 | -0.12% | 6.3천 |
|---|
| 2026.09.08 | ₩136,990 | ₩136,990 | ₩135,129 | ₩135,129 | -1.36% | 3.6천 |
|---|
| 2026.09.04 | ₩137,003 | ₩137,003 | ₩136,185 | ₩136,554 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩135,876 | ₩136,599 | ₩135,876 | ₩136,599 | +0.53% | 1.5천 |
|---|
| 2026.09.02 | ₩135,125 | ₩135,501 | ₩135,125 | ₩135,323 | +0.15% | 1.1천 |
|---|
| 2026.09.01 | ₩135,125 | ₩135,232 | ₩134,816 | ₩135,172 | +0.03% | 1.9천 |
|---|
| 2026.08.31 | ₩136,399 | ₩136,923 | ₩136,319 | ₩136,802 | +0.30% | 3천 |
|---|
| 2026.08.28 | ₩136,591 | ₩136,802 | ₩136,591 | ₩136,721 | +0.10% | 3.6천 |
|---|
| 2026.08.27 | ₩138,144 | ₩138,264 | ₩137,701 | ₩138,177 | +0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩136,789 | ₩137,432 | ₩136,789 | ₩137,313 | +0.38% | 4.8천 |
|---|
| 2026.08.25 | ₩135,984 | ₩137,017 | ₩135,984 | ₩137,017 | +0.76% | 4.7천 |
|---|
| 2026.08.24 | ₩136,212 | ₩136,212 | ₩135,927 | ₩136,069 | -0.10% | 2.3천 |
|---|
| 2026.08.21 | ₩136,145 | ₩136,704 | ₩136,145 | ₩136,704 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩135,501 | ₩136,440 | ₩135,407 | ₩135,407 | -0.07% | 8.6천 |
|---|
| 2026.08.19 | ₩136,856 | ₩137,312 | ₩136,131 | ₩136,131 | -0.53% | 1.8만 |
|---|
| 2026.08.18 | ₩136,654 | ₩136,654 | ₩135,742 | ₩136,026 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩139,071 | ₩139,071 | ₩138,205 | ₩138,205 | -0.62% | 3.7천 |
|---|
| 2026.08.14 | ₩138,734 | ₩138,954 | ₩138,533 | ₩138,954 | +0.16% | 3.9천 |
|---|
| 2026.08.13 | ₩139,888 | ₩139,928 | ₩139,264 | ₩139,914 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩138,828 | ₩139,497 | ₩138,331 | ₩139,297 | +0.34% | 4.3천 |
|---|
| 2026.08.11 | ₩139,525 | ₩139,525 | ₩138,546 | ₩138,745 | -0.56% | 2.2천 |
|---|
| 2026.08.10 | ₩139,941 | ₩139,941 | ₩138,707 | ₩138,728 | -0.87% | 2.2천 |
|---|
| 2026.08.07 | ₩139,512 | ₩139,700 | ₩138,535 | ₩139,532 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩137,271 | ₩138,519 | ₩136,393 | ₩137,864 | +0.43% | 1.2만 |
|---|
| 2026.08.05 | ₩139,096 | ₩139,096 | ₩137,057 | ₩137,919 | -0.85% | 8.1천 |
|---|
| 2026.08.04 | ₩135,152 | ₩139,021 | ₩135,152 | ₩139,021 | +2.86% | 5.2천 |
|---|
| 2026.08.03 | ₩132,918 | ₩133,891 | ₩132,918 | ₩133,789 | +0.66% | 5.9천 |
|---|
| 2026.07.31 | ₩133,267 | ₩133,267 | ₩131,825 | ₩132,804 | -0.35% | 2.9천 |
|---|
| 2026.07.30 | ₩131,811 | ₩131,811 | ₩130,765 | ₩131,811 | 0.00% | 4천 |
|---|
| 2026.07.29 | ₩130,664 | ₩130,664 | ₩129,278 | ₩129,278 | -1.06% | 2.5천 |
|---|
| 2026.07.28 | ₩129,785 | ₩131,355 | ₩129,289 | ₩131,167 | +1.06% | 6.5천 |
|---|
| 2026.07.27 | ₩131,409 | ₩131,704 | ₩129,577 | ₩130,881 | -0.40% | 4.6천 |
|---|
| 2026.07.24 | ₩130,013 | ₩130,456 | ₩129,557 | ₩129,840 | -0.13% | 5.8천 |
|---|
| 2026.07.23 | ₩129,007 | ₩130,771 | ₩129,007 | ₩129,921 | +0.71% | 3.8천 |
|---|
| 2026.07.22 | ₩130,590 | ₩131,509 | ₩130,590 | ₩130,792 | +0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩131,925 | ₩132,334 | ₩131,395 | ₩132,227 | +0.23% | 8.1천 |
|---|
| 2026.07.20 | ₩129,953 | ₩131,201 | ₩129,953 | ₩130,251 | +0.23% | 4.8천 |
|---|
| 2026.07.17 | ₩128,605 | ₩130,852 | ₩128,605 | ₩130,680 | +1.61% | 3천 |
|---|
| 2026.07.16 | ₩130,993 | ₩131,558 | ₩130,731 | ₩131,558 | +0.43% | 7.1천 |
|---|
| 2026.07.15 | ₩133,206 | ₩133,206 | ₩130,456 | ₩131,932 | -0.96% | 7천 |
|---|
| 2026.07.14 | ₩133,193 | ₩133,488 | ₩132,509 | ₩132,509 | -0.51% | 3.8천 |
|---|
| 2026.07.13 | ₩134,415 | ₩134,415 | ₩133,327 | ₩133,420 | -0.74% | 3.2천 |
|---|
| 2026.07.10 | ₩134,857 | ₩135,407 | ₩134,857 | ₩135,407 | +0.41% | 4.1천 |
|---|
| 2026.07.09 | ₩134,374 | ₩135,930 | ₩134,374 | ₩135,024 | +0.48% | 4.9천 |
|---|
| 2026.07.08 | ₩131,006 | ₩132,522 | ₩130,939 | ₩132,232 | +0.94% | 8.2천 |
|---|
| 2026.07.07 | ₩133,166 | ₩133,166 | ₩131,382 | ₩131,830 | -1.00% | 1.1만 |
|---|
| 2026.07.06 | ₩135,434 | ₩135,843 | ₩134,874 | ₩134,874 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩134,910 | ₩134,910 | ₩132,375 | ₩133,570 | -0.99% | 2.6천 |
|---|
| 2026.07.01 | ₩137,567 | ₩139,115 | ₩137,392 | ₩137,392 | -0.13% | 5.8천 |
|---|
| 2026.06.30 | ₩136,963 | ₩139,680 | ₩136,963 | ₩139,474 | +1.83% | 6천 |
|---|
| 2026.06.29 | ₩136,413 | ₩136,661 | ₩136,064 | ₩136,328 | -0.06% | 3.4천 |
|---|
| 2026.06.26 | ₩134,803 | ₩135,615 | ₩134,395 | ₩134,395 | -0.30% | 4천 |
|---|
| 2026.06.25 | ₩138,197 | ₩138,398 | ₩135,648 | ₩136,941 | -0.91% | 2.6천 |
|---|
| 2026.06.24 | ₩135,098 | ₩136,212 | ₩134,615 | ₩135,086 | -0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩135,997 | ₩136,601 | ₩135,192 | ₩135,742 | -0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩140,196 | ₩140,599 | ₩139,418 | ₩140,132 | -0.05% | 3.6천 |
|---|
| 2026.06.18 | ₩139,244 | ₩139,664 | ₩138,881 | ₩139,664 | +0.30% | 1.3천 |
|---|
| 2026.06.17 | ₩140,223 | ₩140,612 | ₩136,799 | ₩136,799 | -2.44% | 3.5천 |
|---|
| 2026.06.16 | ₩140,773 | ₩140,773 | ₩138,586 | ₩138,586 | -1.55% | 8.7천 |
|---|
| 2026.06.15 | ₩141,806 | ₩142,034 | ₩140,719 | ₩140,840 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩136,789 | ₩138,680 | ₩136,453 | ₩138,561 | +1.30% | 5.4천 |
|---|
| 2026.06.11 | ₩134,273 | ₩136,951 | ₩134,040 | ₩136,951 | +1.99% | 5.4천 |
|---|
| 2026.06.10 | ₩134,515 | ₩135,969 | ₩132,938 | ₩133,157 | -1.01% | 4.7천 |
|---|
| 2026.06.09 | ₩137,728 | ₩137,728 | ₩132,871 | ₩135,742 | -1.44% | 3.5천 |
|---|
| 2026.06.08 | ₩136,332 | ₩137,412 | ₩136,279 | ₩136,330 | -0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩138,989 | ₩139,297 | ₩134,901 | ₩134,901 | -2.94% | 7.4천 |
|---|
| 2026.06.04 | ₩140,438 | ₩142,390 | ₩140,438 | ₩141,551 | +0.79% | 6.6천 |
|---|
| 2026.06.03 | ₩142,709 | ₩142,772 | ₩141,779 | ₩142,549 | -0.11% | 3.3천 |
|---|
| 2026.06.02 | ₩141,176 | ₩143,148 | ₩141,176 | ₩143,148 | +1.40% | 7.9천 |
|---|
| 2026.06.01 | ₩139,244 | ₩141,256 | ₩139,244 | ₩141,108 | +1.34% | 6.1천 |
|---|
| 2026.05.29 | ₩140,049 | ₩140,049 | ₩139,338 | ₩139,619 | -0.31% | 7.6천 |
|---|
| 2026.05.28 | ₩137,406 | ₩138,492 | ₩137,003 | ₩138,129 | +0.53% | 2.5천 |
|---|
| 2026.05.27 | ₩142,759 | ₩142,759 | ₩136,560 | ₩137,021 | -4.02% | 4.1천 |
|---|
| 2026.05.26 | ₩137,419 | ₩138,212 | ₩137,419 | ₩138,212 | +0.58% | 2.1천 |
|---|
| 2026.05.22 | ₩133,019 | ₩135,420 | ₩133,019 | ₩135,358 | +1.76% | 3.2천 |
|---|
| 2026.05.21 | ₩130,570 | ₩131,764 | ₩130,242 | ₩131,764 | +0.91% | 3.6천 |
|---|
| 2026.05.20 | ₩130,154 | ₩131,301 | ₩130,154 | ₩131,301 | +0.88% | 5.1천 |
|---|
| 2026.05.19 | ₩129,329 | ₩129,933 | ₩129,111 | ₩129,111 | -0.17% | 1.3만 |
|---|
| 2026.05.18 | ₩130,590 | ₩131,006 | ₩129,531 | ₩130,545 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩129,785 | ₩131,208 | ₩129,785 | ₩130,577 | +0.61% | 5.8천 |
|---|
| 2026.05.14 | ₩131,637 | ₩131,919 | ₩131,140 | ₩131,535 | -0.08% | 3.9천 |
|---|
| 2026.05.13 | ₩131,234 | ₩131,476 | ₩130,335 | ₩130,778 | -0.35% | 1.4만 |
|---|
| 2026.05.12 | ₩131,543 | ₩131,543 | ₩129,115 | ₩130,663 | -0.67% | 4.1천 |
|---|
| 2026.05.11 | ₩132,589 | ₩133,394 | ₩132,589 | ₩132,981 | +0.30% | 4.6천 |
|---|
| 2026.05.08 | ₩132,663 | ₩132,884 | ₩132,012 | ₩132,619 | -0.03% | 2.7천 |
|---|
| 2026.05.07 | ₩132,972 | ₩132,972 | ₩131,567 | ₩131,851 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩132,804 | ₩132,804 | ₩130,778 | ₩132,195 | -0.46% | 9.5천 |
|---|
| 2026.05.05 | ₩131,214 | ₩131,759 | ₩131,114 | ₩131,614 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩129,826 | ₩129,826 | ₩129,235 | ₩129,557 | -0.21% | 2.7천 |
|---|
| 2026.05.01 | ₩130,081 | ₩130,081 | ₩129,101 | ₩129,631 | -0.35% | 8천 |
|---|
| 2026.04.30 | ₩127,329 | ₩129,517 | ₩127,329 | ₩129,517 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩127,183 | ₩127,263 | ₩126,338 | ₩127,263 | +0.06% | 2.4천 |
|---|
| 2026.04.28 | ₩126,109 | ₩126,109 | ₩125,291 | ₩125,600 | -0.40% | 6.2천 |
|---|
| 2026.04.27 | ₩129,302 | ₩129,302 | ₩127,317 | ₩127,867 | -1.11% | 6.8천 |
|---|
| 2026.04.24 | ₩129,021 | ₩129,571 | ₩128,813 | ₩129,439 | +0.32% | 4.2천 |
|---|
| 2026.04.23 | ₩128,310 | ₩128,940 | ₩127,336 | ₩128,337 | +0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩128,551 | ₩128,605 | ₩127,827 | ₩128,417 | -0.10% | 5.2천 |
|---|
| 2026.04.21 | ₩127,552 | ₩128,337 | ₩127,424 | ₩127,612 | +0.05% | 4.5천 |
|---|
| 2026.04.20 | ₩126,445 | ₩126,901 | ₩126,393 | ₩126,901 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩126,284 | ₩126,700 | ₩125,680 | ₩126,067 | -0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩123,842 | ₩124,701 | ₩123,842 | ₩124,635 | +0.64% | 7.2천 |
|---|
| 2026.04.15 | ₩123,104 | ₩123,461 | ₩122,387 | ₩123,461 | +0.29% | 3.5천 |
|---|
| 2026.04.14 | ₩122,903 | ₩122,903 | ₩122,568 | ₩122,778 | -0.10% | 4.3천 |
|---|
| 2026.04.13 | ₩119,710 | ₩122,232 | ₩119,710 | ₩122,232 | +2.11% | 5.9천 |
|---|
| 2026.04.10 | ₩120,381 | ₩120,435 | ₩119,415 | ₩119,428 | -0.79% | 1.5만 |
|---|
| 2026.04.09 | ₩119,227 | ₩119,850 | ₩118,919 | ₩119,737 | +0.43% | 9.4천 |
|---|
| 2026.04.08 | ₩119,388 | ₩119,603 | ₩119,039 | ₩119,375 | -0.01% | 3.9천 |
|---|
| 2026.04.07 | ₩114,746 | ₩115,567 | ₩114,572 | ₩115,567 | +0.72% | 6.3천 |
|---|
| 2026.04.06 | ₩114,934 | ₩115,336 | ₩114,679 | ₩115,336 | +0.35% | 5.5천 |
|---|
| 2026.04.02 | ₩112,224 | ₩114,679 | ₩112,224 | ₩114,679 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩114,666 | ₩115,068 | ₩114,357 | ₩114,397 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩111,634 | ₩113,645 | ₩111,178 | ₩113,645 | +1.80% | 6천 |
|---|
| 2026.03.30 | ₩111,783 | ₩111,783 | ₩109,554 | ₩109,984 | -1.61% | 8천 |
|---|
| 2026.03.27 | ₩112,103 | ₩112,197 | ₩111,345 | ₩111,392 | -0.63% | 1.1만 |
|---|
| 2026.03.26 | ₩115,484 | ₩115,518 | ₩113,499 | ₩113,525 | -1.70% | 9.9천 |
|---|
| 2026.03.25 | ₩116,027 | ₩116,222 | ₩115,471 | ₩115,860 | -0.14% | 9.5천 |
|---|
| 2026.03.24 | ₩114,330 | ₩116,235 | ₩114,330 | ₩115,752 | +1.24% | 7.9천 |
|---|
| 2026.03.23 | ₩115,591 | ₩116,759 | ₩115,202 | ₩115,283 | -0.27% | 2.5만 |
|---|
| 2026.03.20 | ₩114,538 | ₩114,538 | ₩113,418 | ₩113,941 | -0.52% | 4.2천 |
|---|
| 2026.03.19 | ₩112,922 | ₩115,645 | ₩112,922 | ₩115,122 | +1.95% | 1.3만 |
|---|
| 2026.03.18 | ₩115,202 | ₩115,464 | ₩114,251 | ₩114,263 | -0.82% | 1만 |
|---|
| 2026.03.17 | ₩116,383 | ₩117,262 | ₩115,754 | ₩115,940 | -0.38% | 3.6천 |
|---|
| 2026.03.16 | ₩115,202 | ₩115,994 | ₩115,202 | ₩115,430 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩114,625 | ₩115,229 | ₩113,916 | ₩114,156 | -0.41% | 1.3만 |
|---|
| 2026.03.12 | ₩115,310 | ₩115,457 | ₩114,075 | ₩114,223 | -0.94% | 1.4만 |
|---|
| 2026.03.11 | ₩116,383 | ₩116,846 | ₩116,222 | ₩116,544 | +0.14% | 5.2천 |
|---|
| 2026.03.10 | ₩117,255 | ₩117,255 | ₩116,021 | ₩116,101 | -0.98% | 1.1만 |
|---|
| 2026.03.09 | ₩113,807 | ₩116,836 | ₩113,499 | ₩116,836 | +2.66% | 2.9천 |
|---|
| 2026.03.06 | ₩115,954 | ₩116,732 | ₩115,954 | ₩116,155 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩118,221 | ₩119,529 | ₩117,403 | ₩118,194 | -0.02% | 5.7천 |
|---|
| 2026.03.04 | ₩119,214 | ₩119,415 | ₩118,073 | ₩118,825 | -0.33% | 6.5천 |
|---|
| 2026.03.03 | ₩117,013 | ₩118,617 | ₩116,772 | ₩118,355 | +1.15% | 1만 |
|---|
| 2026.03.02 | ₩119,428 | ₩120,515 | ₩118,986 | ₩120,260 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩118,979 | ₩120,341 | ₩118,979 | ₩120,341 | +1.14% | 6.6천 |
|---|
| 2026.02.26 | ₩121,159 | ₩121,172 | ₩120,012 | ₩121,092 | -0.06% | 7.1천 |
|---|
| 2026.02.25 | ₩121,025 | ₩121,441 | ₩120,596 | ₩121,418 | +0.32% | 3.6천 |
|---|
| 2026.02.24 | ₩118,959 | ₩121,078 | ₩118,959 | ₩120,059 | +0.92% | 1.5만 |
|---|
| 2026.02.23 | ₩119,589 | ₩119,589 | ₩118,583 | ₩118,798 | -0.66% | 3.2천 |
|---|
| 2026.02.20 | ₩119,938 | ₩121,266 | ₩119,938 | ₩121,038 | +0.92% | 3.4천 |
|---|
| 2026.02.19 | ₩120,206 | ₩120,448 | ₩119,711 | ₩120,448 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩120,931 | ₩121,713 | ₩120,743 | ₩121,119 | +0.16% | 4.7천 |
|---|
| 2026.02.17 | ₩120,757 | ₩121,078 | ₩119,536 | ₩120,367 | -0.32% | 5.3천 |
|---|
| 2026.02.13 | ₩120,743 | ₩121,722 | ₩120,743 | ₩121,085 | +0.28% | 4.3천 |
|---|
| 2026.02.12 | ₩122,796 | ₩123,949 | ₩119,737 | ₩120,341 | -2.00% | 6.1천 |
|---|
| 2026.02.11 | ₩121,682 | ₩122,353 | ₩121,682 | ₩121,897 | +0.18% | 4.7천 |
|---|
| 2026.02.10 | ₩121,944 | ₩122,688 | ₩121,745 | ₩121,745 | -0.16% | 2.1천 |
|---|
| 2026.02.09 | ₩121,100 | ₩122,112 | ₩121,100 | ₩121,806 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩119,361 | ₩121,454 | ₩119,361 | ₩121,414 | +1.72% | 9.7천 |
|---|
| 2026.02.05 | ₩118,301 | ₩118,570 | ₩117,539 | ₩118,040 | -0.22% | 3.4천 |
|---|
| 2026.02.04 | ₩118,395 | ₩119,455 | ₩117,564 | ₩118,240 | -0.13% | 9.8천 |
|---|
| 2026.02.03 | ₩119,254 | ₩119,489 | ₩117,181 | ₩118,178 | -0.90% | 4.3천 |
|---|
| 2026.02.02 | ₩120,072 | ₩121,669 | ₩120,072 | ₩121,451 | +1.15% | 3.4천 |
|---|
| 2026.01.30 | ₩121,011 | ₩121,011 | ₩119,536 | ₩119,836 | -0.97% | 2.5천 |
|---|
| 2026.01.29 | ₩120,019 | ₩121,961 | ₩120,019 | ₩121,961 | +1.62% | 2.3천 |
|---|
| 2026.01.28 | ₩121,146 | ₩121,877 | ₩121,146 | ₩121,333 | +0.16% | 3.7천 |
|---|
| 2026.01.27 | ₩120,911 | ₩121,226 | ₩120,911 | ₩121,162 | +0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩120,059 | ₩120,555 | ₩120,059 | ₩120,488 | +0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩119,844 | ₩120,066 | ₩119,274 | ₩119,567 | -0.23% | 2.9천 |
|---|
| 2026.01.22 | ₩121,159 | ₩121,333 | ₩120,314 | ₩120,502 | -0.54% | 1.4만 |
|---|
| 2026.01.21 | ₩118,637 | ₩120,542 | ₩118,637 | ₩119,978 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩118,677 | ₩119,925 | ₩117,899 | ₩118,138 | -0.45% | 5.3천 |
|---|
| 2026.01.16 | ₩121,078 | ₩121,441 | ₩120,663 | ₩121,280 | +0.17% | 9.6천 |
|---|
| 2026.01.15 | ₩122,004 | ₩122,004 | ₩120,877 | ₩120,877 | -0.92% | 5.9천 |
|---|
| 2026.01.14 | ₩119,616 | ₩120,166 | ₩119,161 | ₩120,019 | +0.34% | 8.7천 |
|---|
| 2026.01.13 | ₩120,904 | ₩120,904 | ₩120,032 | ₩120,271 | -0.52% | 8.4천 |
|---|
| 2026.01.12 | ₩120,381 | ₩121,011 | ₩120,086 | ₩120,998 | +0.51% | 2.8만 |
|---|
| 2026.01.09 | ₩119,689 | ₩121,280 | ₩119,689 | ₩121,148 | +1.22% | 2만 |
|---|
| 2026.01.08 | ₩118,570 | ₩119,630 | ₩118,114 | ₩119,455 | +0.75% | 2만 |
|---|
| 2026.01.07 | ₩120,542 | ₩120,542 | ₩119,039 | ₩119,308 | -1.02% | 4.2천 |
|---|
| 2026.01.06 | ₩118,422 | ₩121,011 | ₩118,422 | ₩120,824 | +2.03% | 1.4만 |
|---|
| 2026.01.05 | ₩117,425 | ₩119,025 | ₩117,425 | ₩118,288 | +0.73% | 8.4천 |
|---|
| 2026.01.02 | ₩116,812 | ₩117,027 | ₩116,443 | ₩116,799 | -0.01% | 3.8천 |
|---|
| 2025.12.31 | ₩117,738 | ₩117,738 | ₩116,154 | ₩116,154 | -1.35% | 3.9천 |
|---|
| 2025.12.30 | ₩118,060 | ₩118,060 | ₩117,496 | ₩117,804 | -0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩118,436 | ₩118,436 | ₩117,757 | ₩117,892 | -0.46% | 5.6천 |
|---|
| 2025.12.26 | ₩118,610 | ₩118,610 | ₩118,371 | ₩118,572 | -0.03% | 3.1천 |
|---|
| 2025.12.24 | ₩118,154 | ₩118,583 | ₩118,154 | ₩118,559 | +0.34% | 7.4천 |
|---|
| 2025.12.23 | ₩118,382 | ₩118,597 | ₩118,315 | ₩118,574 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩118,784 | ₩118,892 | ₩118,634 | ₩118,637 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩118,436 | ₩118,436 | ₩117,985 | ₩118,034 | -0.34% | 4.9천 |
|---|
| 2025.12.18 | ₩117,604 | ₩117,604 | ₩116,846 | ₩117,132 | -0.40% | 3.6천 |
|---|
| 2025.12.17 | ₩118,024 | ₩118,556 | ₩116,329 | ₩116,329 | -1.44% | 5.6천 |
|---|
| 2025.12.16 | ₩118,851 | ₩118,851 | ₩117,416 | ₩117,926 | -0.78% | 6.4천 |
|---|
| 2025.12.15 | ₩119,630 | ₩119,630 | ₩118,073 | ₩118,175 | -1.22% | 3.8천 |
|---|
| 2025.12.12 | ₩120,502 | ₩120,797 | ₩118,556 | ₩118,597 | -1.58% | 4.1천 |
|---|
| 2025.12.11 | ₩119,824 | ₩120,868 | ₩119,643 | ₩120,868 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩119,080 | ₩120,944 | ₩119,080 | ₩120,661 | +1.33% | 3.1천 |
|---|
| 2025.12.09 | ₩119,136 | ₩119,556 | ₩119,136 | ₩119,247 | +0.09% | 2.9천 |
|---|
| 2025.12.08 | ₩119,992 | ₩119,992 | ₩119,147 | ₩119,287 | -0.59% | 6.2천 |
|---|
| 2025.12.05 | ₩119,227 | ₩119,469 | ₩119,039 | ₩119,455 | +0.19% | 3천 |
|---|
| 2025.12.04 | ₩118,328 | ₩118,846 | ₩118,328 | ₩118,709 | +0.32% | 3.1천 |
|---|
| 2025.12.03 | ₩116,906 | ₩118,503 | ₩116,906 | ₩118,477 | +1.34% | 1만 |
|---|
| 2025.12.02 | ₩115,900 | ₩117,215 | ₩115,900 | ₩116,852 | +0.82% | 4.6천 |
|---|
| 2025.12.01 | ₩115,095 | ₩116,111 | ₩115,028 | ₩115,752 | +0.57% | 1.4만 |
|---|
| 2025.11.28 | ₩115,703 | ₩115,954 | ₩115,703 | ₩115,954 | +0.22% | 7.3천 |
|---|
| 2025.11.26 | ₩115,404 | ₩115,672 | ₩115,200 | ₩115,200 | -0.18% | 6.3천 |
|---|
| 2025.11.25 | ₩113,154 | ₩114,693 | ₩112,465 | ₩114,474 | +1.17% | 5.6천 |
|---|
| 2025.11.24 | ₩112,801 | ₩113,458 | ₩112,231 | ₩113,217 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩109,796 | ₩112,278 | ₩109,796 | ₩111,768 | +1.80% | 6천 |
|---|
| 2025.11.20 | ₩113,646 | ₩113,646 | ₩109,366 | ₩109,366 | -3.77% | 8.1천 |
|---|
| 2025.11.19 | ₩110,896 | ₩112,133 | ₩110,896 | ₩111,834 | +0.85% | 7.6천 |
|---|
| 2025.11.18 | ₩110,923 | ₩111,459 | ₩110,279 | ₩110,982 | +0.05% | 6.1천 |
|---|
| 2025.11.17 | ₩113,230 | ₩113,230 | ₩111,137 | ₩111,640 | -1.40% | 7.9천 |
|---|
| 2025.11.14 | ₩114,377 | ₩114,377 | ₩113,796 | ₩113,796 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩115,524 | ₩115,524 | ₩114,210 | ₩114,377 | -0.99% | 6.6천 |
|---|
| 2025.11.12 | ₩116,367 | ₩116,611 | ₩116,304 | ₩116,494 | +0.11% | 6.2천 |
|---|
| 2025.11.11 | ₩115,229 | ₩115,864 | ₩114,950 | ₩115,658 | +0.37% | 1.2만 |
|---|
| 2025.11.10 | ₩116,143 | ₩116,143 | ₩114,921 | ₩115,873 | -0.23% | 6.3천 |
|---|
| 2025.11.07 | ₩114,330 | ₩114,996 | ₩113,512 | ₩114,996 | +0.58% | 3.5천 |
|---|
| 2025.11.06 | ₩117,242 | ₩117,242 | ₩115,453 | ₩115,453 | -1.53% | 2.8천 |
|---|
| 2025.11.05 | ₩115,806 | ₩117,818 | ₩115,806 | ₩117,496 | +1.46% | 5.1천 |
|---|
| 2025.11.04 | ₩116,812 | ₩116,812 | ₩115,444 | ₩115,444 | -1.17% | 9.1천 |
|---|
| 2025.11.03 | ₩118,758 | ₩118,758 | ₩117,335 | ₩117,912 | -0.71% | 4.9천 |
|---|
| 2025.10.31 | ₩118,597 | ₩118,597 | ₩117,711 | ₩118,127 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩119,375 | ₩119,375 | ₩118,449 | ₩118,523 | -0.71% | 8천 |
|---|
| 2025.10.29 | ₩120,743 | ₩120,931 | ₩119,630 | ₩119,651 | -0.90% | 4.7천 |
|---|
| 2025.10.28 | ₩120,314 | ₩120,689 | ₩120,019 | ₩120,139 | -0.14% | 4.5천 |
|---|
| 2025.10.27 | ₩120,367 | ₩120,757 | ₩120,367 | ₩120,679 | +0.26% | 4.5천 |
|---|
| 2025.10.24 | ₩119,415 | ₩120,166 | ₩119,168 | ₩119,168 | -0.21% | 4.7천 |
|---|
| 2025.10.23 | ₩116,115 | ₩118,865 | ₩116,115 | ₩118,794 | +2.31% | 6.1천 |
|---|
| 2025.10.22 | ₩117,939 | ₩117,939 | ₩116,423 | ₩116,991 | -0.80% | 3.2천 |
|---|
| 2025.10.21 | ₩117,993 | ₩118,959 | ₩117,993 | ₩118,499 | +0.43% | 5.9천 |
|---|
| 2025.10.20 | ₩118,033 | ₩118,529 | ₩118,033 | ₩118,309 | +0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩116,195 | ₩116,759 | ₩116,195 | ₩116,682 | +0.42% | 5.7천 |
|---|
| 2025.10.16 | ₩117,027 | ₩117,027 | ₩116,280 | ₩116,580 | -0.38% | 7.6천 |
|---|
| 2025.10.15 | ₩117,322 | ₩117,849 | ₩115,826 | ₩116,847 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩113,646 | ₩116,718 | ₩113,646 | ₩115,908 | +1.99% | 4.3천 |
|---|
| 2025.10.13 | ₩113,163 | ₩115,404 | ₩113,163 | ₩115,208 | +1.81% | 4.7천 |
|---|
| 2025.10.10 | ₩116,356 | ₩116,356 | ₩111,652 | ₩111,652 | -4.04% | 4.5천 |
|---|