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 | ₩136,705 | ₩136,705 | ₩135,890 | ₩136,220 | -0.35% | 6.9천 |
| 2026.10.08 | ₩134,874 | ₩135,673 | ₩134,741 | ₩135,673 | +0.59% | 3.6천 |
| 2026.10.07 | ₩136,143 | ₩136,304 | ₩135,302 | ₩136,210 | +0.05% | 8.3천 |
| 2026.10.06 | ₩138,148 | ₩138,161 | ₩137,346 | ₩137,560 | -0.43% | 8.8천 |
| 2026.10.05 | ₩136,785 | ₩137,513 | ₩136,785 | ₩137,267 | +0.35% | 4.3천 |
| 2026.10.02 | ₩137,533 | ₩137,707 | ₩136,945 | ₩137,079 | -0.33% | 8.1천 |
| 2026.10.01 | ₩135,015 | ₩136,037 | ₩134,360 | ₩135,526 | +0.38% | 1.1만 |
| 2026.09.30 | ₩132,884 | ₩133,164 | ₩132,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,777 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩133,057 | ₩133,057 | ₩132,162 | ₩132,656 | -0.30% | 5.2천 |
|---|
| 2026.09.28 | ₩132,269 | ₩132,690 | ₩131,568 | ₩132,427 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩132,964 | ₩134,280 | ₩132,964 | ₩133,848 | +0.67% | 3.3천 |
|---|
| 2026.09.24 | ₩132,169 | ₩132,750 | ₩131,735 | ₩132,349 | +0.14% | 8.3천 |
|---|
| 2026.09.23 | ₩134,180 | ₩134,320 | ₩133,952 | ₩133,979 | -0.15% | 3.4천 |
|---|
| 2026.09.22 | ₩134,440 | ₩134,741 | ₩133,645 | ₩134,741 | +0.22% | 3.7천 |
|---|
| 2026.09.21 | ₩133,385 | ₩134,340 | ₩133,385 | ₩134,313 | +0.70% | 6.3천 |
|---|
| 2026.09.18 | ₩132,590 | ₩132,843 | ₩132,269 | ₩132,843 | +0.19% | 5.8천 |
|---|
| 2026.09.17 | ₩133,030 | ₩133,030 | ₩132,216 | ₩132,670 | -0.27% | 6.3천 |
|---|
| 2026.09.16 | ₩133,398 | ₩133,398 | ₩130,779 | ₩131,761 | -1.23% | 6.2천 |
|---|
| 2026.09.15 | ₩133,351 | ₩133,632 | ₩132,910 | ₩132,910 | -0.33% | 3천 |
|---|
| 2026.09.14 | ₩134,419 | ₩134,901 | ₩134,086 | ₩134,086 | -0.25% | 4.3천 |
|---|
| 2026.09.11 | ₩135,128 | ₩136,785 | ₩135,128 | ₩136,678 | +1.15% | 5천 |
|---|
| 2026.09.10 | ₩132,630 | ₩133,712 | ₩132,630 | ₩133,183 | +0.42% | 8.1천 |
|---|
| 2026.09.09 | ₩134,193 | ₩134,393 | ₩133,632 | ₩134,033 | -0.12% | 6.3천 |
|---|
| 2026.09.08 | ₩136,424 | ₩136,424 | ₩134,571 | ₩134,571 | -1.36% | 3.6천 |
|---|
| 2026.09.04 | ₩136,437 | ₩136,437 | ₩135,622 | ₩135,990 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩135,315 | ₩136,035 | ₩135,315 | ₩136,035 | +0.53% | 1.5천 |
|---|
| 2026.09.02 | ₩134,567 | ₩134,941 | ₩134,567 | ₩134,765 | +0.15% | 1.1천 |
|---|
| 2026.09.01 | ₩134,567 | ₩134,674 | ₩134,260 | ₩134,614 | +0.03% | 1.9천 |
|---|
| 2026.08.31 | ₩135,836 | ₩136,357 | ₩135,756 | ₩136,237 | +0.30% | 3천 |
|---|
| 2026.08.28 | ₩136,027 | ₩136,237 | ₩136,027 | ₩136,157 | +0.10% | 3.6천 |
|---|
| 2026.08.27 | ₩137,573 | ₩137,693 | ₩137,132 | ₩137,606 | +0.02% | 4.8천 |
|---|
| 2026.08.26 | ₩136,224 | ₩136,865 | ₩136,224 | ₩136,746 | +0.38% | 4.8천 |
|---|
| 2026.08.25 | ₩135,422 | ₩136,451 | ₩135,422 | ₩136,451 | +0.76% | 4.7천 |
|---|
| 2026.08.24 | ₩135,649 | ₩135,649 | ₩135,366 | ₩135,508 | -0.10% | 2.3천 |
|---|
| 2026.08.21 | ₩135,582 | ₩136,139 | ₩135,582 | ₩136,139 | +0.41% | 1.8천 |
|---|
| 2026.08.20 | ₩134,941 | ₩135,876 | ₩134,848 | ₩134,848 | -0.07% | 8.6천 |
|---|
| 2026.08.19 | ₩136,290 | ₩136,745 | ₩135,569 | ₩135,569 | -0.53% | 1.8만 |
|---|
| 2026.08.18 | ₩136,090 | ₩136,090 | ₩135,182 | ₩135,465 | -0.46% | 3.8천 |
|---|
| 2026.08.17 | ₩138,496 | ₩138,496 | ₩137,635 | ₩137,635 | -0.62% | 3.7천 |
|---|
| 2026.08.14 | ₩138,161 | ₩138,380 | ₩137,961 | ₩138,380 | +0.16% | 3.9천 |
|---|
| 2026.08.13 | ₩139,310 | ₩139,350 | ₩138,689 | ₩139,337 | +0.02% | 1.1만 |
|---|
| 2026.08.12 | ₩138,254 | ₩138,921 | ₩137,760 | ₩138,722 | +0.34% | 4.3천 |
|---|
| 2026.08.11 | ₩138,949 | ₩138,949 | ₩137,974 | ₩138,172 | -0.56% | 2.2천 |
|---|
| 2026.08.10 | ₩139,363 | ₩139,363 | ₩138,134 | ₩138,156 | -0.87% | 2.2천 |
|---|
| 2026.08.07 | ₩138,936 | ₩139,123 | ₩137,963 | ₩138,956 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩136,705 | ₩137,947 | ₩135,830 | ₩137,295 | +0.43% | 1.2만 |
|---|
| 2026.08.05 | ₩138,522 | ₩138,522 | ₩136,491 | ₩137,350 | -0.85% | 8.1천 |
|---|
| 2026.08.04 | ₩134,594 | ₩138,447 | ₩134,594 | ₩138,447 | +2.86% | 5.2천 |
|---|
| 2026.08.03 | ₩132,369 | ₩133,338 | ₩132,369 | ₩133,236 | +0.66% | 5.9천 |
|---|
| 2026.07.31 | ₩132,717 | ₩132,717 | ₩131,280 | ₩132,256 | -0.35% | 2.9천 |
|---|
| 2026.07.30 | ₩131,267 | ₩131,267 | ₩130,225 | ₩131,267 | 0.00% | 4천 |
|---|
| 2026.07.29 | ₩130,125 | ₩130,125 | ₩128,744 | ₩128,744 | -1.06% | 2.5천 |
|---|
| 2026.07.28 | ₩129,249 | ₩130,813 | ₩128,755 | ₩130,626 | +1.06% | 6.5천 |
|---|
| 2026.07.27 | ₩130,866 | ₩131,160 | ₩129,042 | ₩130,341 | -0.40% | 4.6천 |
|---|
| 2026.07.24 | ₩129,477 | ₩129,917 | ₩129,022 | ₩129,304 | -0.13% | 5.8천 |
|---|
| 2026.07.23 | ₩128,475 | ₩130,231 | ₩128,475 | ₩129,384 | +0.71% | 3.8천 |
|---|
| 2026.07.22 | ₩130,051 | ₩130,966 | ₩130,051 | ₩130,252 | +0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩131,380 | ₩131,788 | ₩130,853 | ₩131,681 | +0.23% | 8.1천 |
|---|
| 2026.07.20 | ₩129,416 | ₩130,659 | ₩129,416 | ₩129,713 | +0.23% | 4.8천 |
|---|
| 2026.07.17 | ₩128,074 | ₩130,312 | ₩128,074 | ₩130,141 | +1.61% | 3천 |
|---|
| 2026.07.16 | ₩130,452 | ₩131,014 | ₩130,191 | ₩131,014 | +0.43% | 7.1천 |
|---|
| 2026.07.15 | ₩132,656 | ₩132,656 | ₩129,917 | ₩131,387 | -0.96% | 7천 |
|---|
| 2026.07.14 | ₩132,643 | ₩132,937 | ₩131,962 | ₩131,962 | -0.51% | 3.8천 |
|---|
| 2026.07.13 | ₩133,860 | ₩133,860 | ₩132,777 | ₩132,869 | -0.74% | 3.2천 |
|---|
| 2026.07.10 | ₩134,300 | ₩134,848 | ₩134,300 | ₩134,848 | +0.41% | 4.1천 |
|---|
| 2026.07.09 | ₩133,819 | ₩135,369 | ₩133,819 | ₩134,467 | +0.48% | 4.9천 |
|---|
| 2026.07.08 | ₩130,465 | ₩131,975 | ₩130,398 | ₩131,686 | +0.94% | 8.2천 |
|---|
| 2026.07.07 | ₩132,616 | ₩132,616 | ₩130,839 | ₩131,286 | -1.00% | 1.1만 |
|---|
| 2026.07.06 | ₩134,874 | ₩135,282 | ₩134,317 | ₩134,317 | -0.41% | 4.4천 |
|---|
| 2026.07.02 | ₩134,353 | ₩134,353 | ₩131,828 | ₩133,018 | -0.99% | 2.6천 |
|---|
| 2026.07.01 | ₩136,999 | ₩138,540 | ₩136,825 | ₩136,825 | -0.13% | 5.8천 |
|---|
| 2026.06.30 | ₩136,397 | ₩139,103 | ₩136,397 | ₩138,898 | +1.83% | 6천 |
|---|
| 2026.06.29 | ₩135,850 | ₩136,097 | ₩135,502 | ₩135,765 | -0.06% | 3.4천 |
|---|
| 2026.06.26 | ₩134,246 | ₩135,055 | ₩133,840 | ₩133,840 | -0.30% | 4천 |
|---|
| 2026.06.25 | ₩137,627 | ₩137,827 | ₩135,088 | ₩136,376 | -0.91% | 2.6천 |
|---|
| 2026.06.24 | ₩134,540 | ₩135,649 | ₩134,059 | ₩134,528 | -0.01% | 5.7천 |
|---|
| 2026.06.23 | ₩135,435 | ₩136,037 | ₩134,634 | ₩135,182 | -0.19% | 1.1만 |
|---|
| 2026.06.22 | ₩139,617 | ₩140,018 | ₩138,842 | ₩139,553 | -0.05% | 3.6천 |
|---|
| 2026.06.18 | ₩138,669 | ₩139,087 | ₩138,308 | ₩139,087 | +0.30% | 1.3천 |
|---|
| 2026.06.17 | ₩139,644 | ₩140,031 | ₩136,234 | ₩136,234 | -2.44% | 3.5천 |
|---|
| 2026.06.16 | ₩140,192 | ₩140,192 | ₩138,014 | ₩138,014 | -1.55% | 8.7천 |
|---|
| 2026.06.15 | ₩141,220 | ₩141,448 | ₩140,138 | ₩140,259 | -0.68% | 2만 |
|---|
| 2026.06.12 | ₩136,224 | ₩138,107 | ₩135,890 | ₩137,989 | +1.30% | 5.4천 |
|---|
| 2026.06.11 | ₩133,719 | ₩136,385 | ₩133,486 | ₩136,385 | +1.99% | 5.4천 |
|---|
| 2026.06.10 | ₩133,959 | ₩135,407 | ₩132,389 | ₩132,607 | -1.01% | 4.7천 |
|---|
| 2026.06.09 | ₩137,159 | ₩137,159 | ₩132,322 | ₩135,182 | -1.44% | 3.5천 |
|---|
| 2026.06.08 | ₩135,769 | ₩136,845 | ₩135,716 | ₩135,767 | -0.00% | 1.8만 |
|---|
| 2026.06.05 | ₩138,415 | ₩138,722 | ₩134,344 | ₩134,344 | -2.94% | 7.4천 |
|---|
| 2026.06.04 | ₩139,858 | ₩141,802 | ₩139,858 | ₩140,967 | +0.79% | 6.6천 |
|---|
| 2026.06.03 | ₩142,120 | ₩142,182 | ₩141,194 | ₩141,961 | -0.11% | 3.3천 |
|---|
| 2026.06.02 | ₩140,593 | ₩142,557 | ₩140,593 | ₩142,557 | +1.40% | 7.9천 |
|---|
| 2026.06.01 | ₩138,669 | ₩140,673 | ₩138,669 | ₩140,526 | +1.34% | 6.1천 |
|---|
| 2026.05.29 | ₩139,470 | ₩139,470 | ₩138,762 | ₩139,043 | -0.31% | 7.6천 |
|---|
| 2026.05.28 | ₩136,838 | ₩137,920 | ₩136,437 | ₩137,558 | +0.53% | 2.5천 |
|---|
| 2026.05.27 | ₩142,169 | ₩142,169 | ₩135,997 | ₩136,455 | -4.02% | 4.1천 |
|---|
| 2026.05.26 | ₩136,852 | ₩137,641 | ₩136,852 | ₩137,641 | +0.58% | 2.1천 |
|---|
| 2026.05.22 | ₩132,469 | ₩134,861 | ₩132,469 | ₩134,799 | +1.76% | 3.2천 |
|---|
| 2026.05.21 | ₩130,031 | ₩131,220 | ₩129,704 | ₩131,220 | +0.91% | 3.6천 |
|---|
| 2026.05.20 | ₩129,617 | ₩130,759 | ₩129,617 | ₩130,759 | +0.88% | 5.1천 |
|---|
| 2026.05.19 | ₩128,795 | ₩129,396 | ₩128,577 | ₩128,577 | -0.17% | 1.3만 |
|---|
| 2026.05.18 | ₩130,051 | ₩130,465 | ₩128,996 | ₩130,006 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩129,249 | ₩130,666 | ₩129,249 | ₩130,038 | +0.61% | 5.8천 |
|---|
| 2026.05.14 | ₩131,093 | ₩131,374 | ₩130,599 | ₩130,992 | -0.08% | 3.9천 |
|---|
| 2026.05.13 | ₩130,692 | ₩130,933 | ₩129,797 | ₩130,238 | -0.35% | 1.4만 |
|---|
| 2026.05.12 | ₩131,000 | ₩131,000 | ₩128,581 | ₩130,123 | -0.67% | 4.1천 |
|---|
| 2026.05.11 | ₩132,042 | ₩132,843 | ₩132,042 | ₩132,432 | +0.30% | 4.6천 |
|---|
| 2026.05.08 | ₩132,115 | ₩132,336 | ₩131,467 | ₩132,071 | -0.03% | 2.7천 |
|---|
| 2026.05.07 | ₩132,423 | ₩132,423 | ₩131,024 | ₩131,307 | -0.84% | 1.2만 |
|---|
| 2026.05.06 | ₩132,256 | ₩132,256 | ₩130,238 | ₩131,649 | -0.46% | 9.5천 |
|---|
| 2026.05.05 | ₩130,672 | ₩131,215 | ₩130,572 | ₩131,071 | +0.30% | 1.9천 |
|---|
| 2026.05.04 | ₩129,290 | ₩129,290 | ₩128,702 | ₩129,022 | -0.21% | 2.7천 |
|---|
| 2026.05.01 | ₩129,543 | ₩129,543 | ₩128,568 | ₩129,096 | -0.35% | 8천 |
|---|
| 2026.04.30 | ₩126,803 | ₩128,982 | ₩126,803 | ₩128,982 | +1.72% | 5.6천 |
|---|
| 2026.04.29 | ₩126,658 | ₩126,738 | ₩125,816 | ₩126,738 | +0.06% | 2.4천 |
|---|
| 2026.04.28 | ₩125,589 | ₩125,589 | ₩124,774 | ₩125,081 | -0.40% | 6.2천 |
|---|
| 2026.04.27 | ₩128,768 | ₩128,768 | ₩126,791 | ₩127,339 | -1.11% | 6.8천 |
|---|
| 2026.04.24 | ₩128,488 | ₩129,036 | ₩128,281 | ₩128,905 | +0.32% | 4.2천 |
|---|
| 2026.04.23 | ₩127,780 | ₩128,408 | ₩126,810 | ₩127,807 | +0.02% | 1.3만 |
|---|
| 2026.04.22 | ₩128,020 | ₩128,074 | ₩127,299 | ₩127,887 | -0.10% | 5.2천 |
|---|
| 2026.04.21 | ₩127,025 | ₩127,807 | ₩126,898 | ₩127,085 | +0.05% | 4.5천 |
|---|
| 2026.04.20 | ₩125,923 | ₩126,377 | ₩125,871 | ₩126,377 | +0.36% | 2.6만 |
|---|
| 2026.04.17 | ₩125,762 | ₩126,177 | ₩125,161 | ₩125,546 | -0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩123,331 | ₩124,186 | ₩123,331 | ₩124,120 | +0.64% | 7.2천 |
|---|
| 2026.04.15 | ₩122,596 | ₩122,951 | ₩121,881 | ₩122,951 | +0.29% | 3.5천 |
|---|
| 2026.04.14 | ₩122,396 | ₩122,396 | ₩122,062 | ₩122,271 | -0.10% | 4.3천 |
|---|
| 2026.04.13 | ₩119,216 | ₩121,728 | ₩119,216 | ₩121,728 | +2.11% | 5.9천 |
|---|
| 2026.04.10 | ₩119,884 | ₩119,937 | ₩118,922 | ₩118,935 | -0.79% | 1.5만 |
|---|
| 2026.04.09 | ₩118,735 | ₩119,355 | ₩118,427 | ₩119,242 | +0.43% | 9.4천 |
|---|
| 2026.04.08 | ₩118,895 | ₩119,109 | ₩118,548 | ₩118,882 | -0.01% | 3.9천 |
|---|
| 2026.04.07 | ₩114,272 | ₩115,090 | ₩114,099 | ₩115,090 | +0.72% | 6.3천 |
|---|
| 2026.04.06 | ₩114,459 | ₩114,860 | ₩114,206 | ₩114,860 | +0.35% | 5.5천 |
|---|
| 2026.04.02 | ₩111,761 | ₩114,206 | ₩111,761 | ₩114,206 | +2.19% | 6.7천 |
|---|
| 2026.04.01 | ₩114,192 | ₩114,593 | ₩113,885 | ₩113,925 | -0.23% | 4.2천 |
|---|
| 2026.03.31 | ₩111,173 | ₩113,175 | ₩110,718 | ₩113,175 | +1.80% | 6천 |
|---|
| 2026.03.30 | ₩111,321 | ₩111,321 | ₩109,102 | ₩109,529 | -1.61% | 8천 |
|---|
| 2026.03.27 | ₩111,640 | ₩111,734 | ₩110,885 | ₩110,932 | -0.63% | 1.1만 |
|---|
| 2026.03.26 | ₩115,007 | ₩115,041 | ₩113,030 | ₩113,057 | -1.70% | 9.9천 |
|---|
| 2026.03.25 | ₩115,548 | ₩115,742 | ₩114,994 | ₩115,381 | -0.14% | 9.5천 |
|---|
| 2026.03.24 | ₩113,858 | ₩115,755 | ₩113,858 | ₩115,274 | +1.24% | 7.9천 |
|---|
| 2026.03.23 | ₩115,114 | ₩116,276 | ₩114,727 | ₩114,807 | -0.27% | 2.5만 |
|---|
| 2026.03.20 | ₩114,065 | ₩114,065 | ₩112,950 | ₩113,471 | -0.52% | 4.2천 |
|---|
| 2026.03.19 | ₩112,455 | ₩115,168 | ₩112,455 | ₩114,646 | +1.95% | 1.3만 |
|---|
| 2026.03.18 | ₩114,727 | ₩114,987 | ₩113,779 | ₩113,791 | -0.82% | 1만 |
|---|
| 2026.03.17 | ₩115,902 | ₩116,777 | ₩115,276 | ₩115,461 | -0.38% | 3.6천 |
|---|
| 2026.03.16 | ₩114,727 | ₩115,515 | ₩114,727 | ₩114,954 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩114,152 | ₩114,753 | ₩113,445 | ₩113,684 | -0.41% | 1.3만 |
|---|
| 2026.03.12 | ₩114,833 | ₩114,980 | ₩113,604 | ₩113,751 | -0.94% | 1.4만 |
|---|
| 2026.03.11 | ₩115,902 | ₩116,363 | ₩115,742 | ₩116,063 | +0.14% | 5.2천 |
|---|
| 2026.03.10 | ₩116,771 | ₩116,771 | ₩115,542 | ₩115,622 | -0.98% | 1.1만 |
|---|
| 2026.03.09 | ₩113,337 | ₩116,354 | ₩113,030 | ₩116,354 | +2.66% | 2.9천 |
|---|
| 2026.03.06 | ₩115,475 | ₩116,250 | ₩115,475 | ₩115,675 | +0.17% | 7.7천 |
|---|
| 2026.03.05 | ₩117,733 | ₩119,035 | ₩116,918 | ₩117,706 | -0.02% | 5.7천 |
|---|
| 2026.03.04 | ₩118,721 | ₩118,922 | ₩117,586 | ₩118,334 | -0.33% | 6.5천 |
|---|
| 2026.03.03 | ₩116,530 | ₩118,127 | ₩116,290 | ₩117,866 | +1.15% | 1만 |
|---|
| 2026.03.02 | ₩118,935 | ₩120,017 | ₩118,494 | ₩119,764 | +0.70% | 1.2만 |
|---|
| 2026.02.27 | ₩118,488 | ₩119,844 | ₩118,488 | ₩119,844 | +1.14% | 6.6천 |
|---|
| 2026.02.26 | ₩120,659 | ₩120,672 | ₩119,516 | ₩120,592 | -0.06% | 7.1천 |
|---|
| 2026.02.25 | ₩120,525 | ₩120,939 | ₩120,098 | ₩120,917 | +0.32% | 3.6천 |
|---|
| 2026.02.24 | ₩118,468 | ₩120,579 | ₩118,468 | ₩119,563 | +0.92% | 1.5만 |
|---|
| 2026.02.23 | ₩119,095 | ₩119,095 | ₩118,093 | ₩118,307 | -0.66% | 3.2천 |
|---|
| 2026.02.20 | ₩119,443 | ₩120,766 | ₩119,443 | ₩120,538 | +0.92% | 3.4천 |
|---|
| 2026.02.19 | ₩119,710 | ₩119,951 | ₩119,217 | ₩119,951 | +0.20% | 7.8천 |
|---|
| 2026.02.18 | ₩120,432 | ₩121,210 | ₩120,245 | ₩120,619 | +0.16% | 4.7천 |
|---|
| 2026.02.17 | ₩120,258 | ₩120,579 | ₩119,042 | ₩119,870 | -0.32% | 5.3천 |
|---|
| 2026.02.13 | ₩120,245 | ₩121,220 | ₩120,245 | ₩120,585 | +0.28% | 4.3천 |
|---|
| 2026.02.12 | ₩122,289 | ₩123,438 | ₩119,242 | ₩119,844 | -2.00% | 6.1천 |
|---|
| 2026.02.11 | ₩121,180 | ₩121,848 | ₩121,180 | ₩121,394 | +0.18% | 4.7천 |
|---|
| 2026.02.10 | ₩121,440 | ₩122,182 | ₩121,243 | ₩121,243 | -0.16% | 2.1천 |
|---|
| 2026.02.09 | ₩120,600 | ₩121,607 | ₩120,600 | ₩121,303 | +0.58% | 1.5천 |
|---|
| 2026.02.06 | ₩118,868 | ₩120,953 | ₩118,868 | ₩120,913 | +1.72% | 9.7천 |
|---|
| 2026.02.05 | ₩117,813 | ₩118,080 | ₩117,054 | ₩117,552 | -0.22% | 3.4천 |
|---|
| 2026.02.04 | ₩117,906 | ₩118,962 | ₩117,078 | ₩117,751 | -0.13% | 9.8천 |
|---|
| 2026.02.03 | ₩118,761 | ₩118,995 | ₩116,697 | ₩117,690 | -0.90% | 4.3천 |
|---|
| 2026.02.02 | ₩119,576 | ₩121,166 | ₩119,576 | ₩120,950 | +1.15% | 3.4천 |
|---|
| 2026.01.30 | ₩120,512 | ₩120,512 | ₩119,042 | ₩119,341 | -0.97% | 2.5천 |
|---|
| 2026.01.29 | ₩119,523 | ₩121,458 | ₩119,523 | ₩121,458 | +1.62% | 2.3천 |
|---|
| 2026.01.28 | ₩120,645 | ₩121,373 | ₩120,645 | ₩120,832 | +0.16% | 3.7천 |
|---|
| 2026.01.27 | ₩120,412 | ₩120,725 | ₩120,412 | ₩120,661 | +0.21% | 2.2천 |
|---|
| 2026.01.26 | ₩119,563 | ₩120,057 | ₩119,563 | ₩119,991 | +0.36% | 1.3만 |
|---|
| 2026.01.23 | ₩119,349 | ₩119,570 | ₩118,782 | ₩119,073 | -0.23% | 2.9천 |
|---|
| 2026.01.22 | ₩120,659 | ₩120,832 | ₩119,817 | ₩120,004 | -0.54% | 1.4만 |
|---|
| 2026.01.21 | ₩118,147 | ₩120,044 | ₩118,147 | ₩119,483 | +1.13% | 1.7만 |
|---|
| 2026.01.20 | ₩118,187 | ₩119,430 | ₩117,412 | ₩117,650 | -0.45% | 5.3천 |
|---|
| 2026.01.16 | ₩120,579 | ₩120,939 | ₩120,164 | ₩120,779 | +0.17% | 9.6천 |
|---|
| 2026.01.15 | ₩121,500 | ₩121,500 | ₩120,378 | ₩120,378 | -0.92% | 5.9천 |
|---|
| 2026.01.14 | ₩119,122 | ₩119,670 | ₩118,669 | ₩119,523 | +0.34% | 8.7천 |
|---|
| 2026.01.13 | ₩120,405 | ₩120,405 | ₩119,536 | ₩119,774 | -0.52% | 8.4천 |
|---|
| 2026.01.12 | ₩119,884 | ₩120,512 | ₩119,590 | ₩120,498 | +0.51% | 2.8만 |
|---|
| 2026.01.09 | ₩119,194 | ₩120,779 | ₩119,194 | ₩120,648 | +1.22% | 2만 |
|---|
| 2026.01.08 | ₩118,080 | ₩119,136 | ₩117,626 | ₩118,962 | +0.75% | 2만 |
|---|
| 2026.01.07 | ₩120,044 | ₩120,044 | ₩118,548 | ₩118,815 | -1.02% | 4.2천 |
|---|
| 2026.01.06 | ₩117,933 | ₩120,512 | ₩117,933 | ₩120,325 | +2.03% | 1.4만 |
|---|
| 2026.01.05 | ₩116,940 | ₩118,533 | ₩116,940 | ₩117,800 | +0.73% | 8.4천 |
|---|
| 2026.01.02 | ₩116,330 | ₩116,544 | ₩115,962 | ₩116,317 | -0.01% | 3.8천 |
|---|
| 2025.12.31 | ₩117,252 | ₩117,252 | ₩115,674 | ₩115,674 | -1.35% | 3.9천 |
|---|
| 2025.12.30 | ₩117,572 | ₩117,572 | ₩117,011 | ₩117,317 | -0.22% | 1.5만 |
|---|
| 2025.12.29 | ₩117,946 | ₩117,946 | ₩117,270 | ₩117,405 | -0.46% | 5.6천 |
|---|
| 2025.12.26 | ₩118,120 | ₩118,120 | ₩117,882 | ₩118,083 | -0.03% | 3.1천 |
|---|
| 2025.12.24 | ₩117,666 | ₩118,093 | ₩117,666 | ₩118,069 | +0.34% | 7.4천 |
|---|
| 2025.12.23 | ₩117,893 | ₩118,107 | ₩117,826 | ₩118,084 | +0.16% | 1.8만 |
|---|
| 2025.12.22 | ₩118,294 | ₩118,401 | ₩118,144 | ₩118,147 | -0.12% | 4.1천 |
|---|
| 2025.12.19 | ₩117,946 | ₩117,946 | ₩117,498 | ₩117,547 | -0.34% | 4.9천 |
|---|
| 2025.12.18 | ₩117,118 | ₩117,118 | ₩116,363 | ₩116,648 | -0.40% | 3.6천 |
|---|
| 2025.12.17 | ₩117,536 | ₩118,067 | ₩115,849 | ₩115,849 | -1.44% | 5.6천 |
|---|
| 2025.12.16 | ₩118,361 | ₩118,361 | ₩116,931 | ₩117,439 | -0.78% | 6.4천 |
|---|
| 2025.12.15 | ₩119,136 | ₩119,136 | ₩117,586 | ₩117,687 | -1.22% | 3.8천 |
|---|
| 2025.12.12 | ₩120,004 | ₩120,298 | ₩118,067 | ₩118,107 | -1.58% | 4.1천 |
|---|
| 2025.12.11 | ₩119,329 | ₩120,369 | ₩119,149 | ₩120,369 | +0.87% | 4.5천 |
|---|
| 2025.12.10 | ₩118,588 | ₩120,445 | ₩118,588 | ₩120,163 | +1.33% | 3.1천 |
|---|
| 2025.12.09 | ₩118,644 | ₩119,062 | ₩118,644 | ₩118,755 | +0.09% | 2.9천 |
|---|
| 2025.12.08 | ₩119,496 | ₩119,496 | ₩118,655 | ₩118,795 | -0.59% | 6.2천 |
|---|
| 2025.12.05 | ₩118,735 | ₩118,975 | ₩118,548 | ₩118,962 | +0.19% | 3천 |
|---|
| 2025.12.04 | ₩117,840 | ₩118,355 | ₩117,840 | ₩118,219 | +0.32% | 3.1천 |
|---|
| 2025.12.03 | ₩116,423 | ₩118,013 | ₩116,423 | ₩117,988 | +1.34% | 1만 |
|---|
| 2025.12.02 | ₩115,421 | ₩116,731 | ₩115,421 | ₩116,370 | +0.82% | 4.6천 |
|---|
| 2025.12.01 | ₩114,620 | ₩115,631 | ₩114,553 | ₩115,274 | +0.57% | 1.4만 |
|---|
| 2025.11.28 | ₩115,225 | ₩115,475 | ₩115,225 | ₩115,475 | +0.22% | 7.3천 |
|---|
| 2025.11.26 | ₩114,927 | ₩115,194 | ₩114,724 | ₩114,724 | -0.18% | 6.3천 |
|---|
| 2025.11.25 | ₩112,686 | ₩114,219 | ₩112,001 | ₩114,001 | +1.17% | 5.6천 |
|---|
| 2025.11.24 | ₩112,335 | ₩112,990 | ₩111,767 | ₩112,749 | +0.37% | 1.1만 |
|---|
| 2025.11.21 | ₩109,342 | ₩111,814 | ₩109,342 | ₩111,306 | +1.80% | 6천 |
|---|
| 2025.11.20 | ₩113,177 | ₩113,177 | ₩108,915 | ₩108,915 | -3.77% | 8.1천 |
|---|
| 2025.11.19 | ₩110,438 | ₩111,670 | ₩110,438 | ₩111,372 | +0.85% | 7.6천 |
|---|
| 2025.11.18 | ₩110,465 | ₩110,999 | ₩109,823 | ₩110,523 | +0.05% | 6.1천 |
|---|
| 2025.11.17 | ₩112,763 | ₩112,763 | ₩110,678 | ₩111,179 | -1.40% | 7.9천 |
|---|
| 2025.11.14 | ₩113,905 | ₩113,905 | ₩113,326 | ₩113,326 | -0.51% | 2.8천 |
|---|
| 2025.11.13 | ₩115,047 | ₩115,047 | ₩113,738 | ₩113,905 | -0.99% | 6.6천 |
|---|
| 2025.11.12 | ₩115,886 | ₩116,129 | ₩115,824 | ₩116,013 | +0.11% | 6.2천 |
|---|
| 2025.11.11 | ₩114,753 | ₩115,385 | ₩114,475 | ₩115,181 | +0.37% | 1.2만 |
|---|
| 2025.11.10 | ₩115,663 | ₩115,663 | ₩114,446 | ₩115,395 | -0.23% | 6.3천 |
|---|
| 2025.11.07 | ₩113,858 | ₩114,521 | ₩113,043 | ₩114,521 | +0.58% | 3.5천 |
|---|
| 2025.11.06 | ₩116,757 | ₩116,757 | ₩114,976 | ₩114,976 | -1.53% | 2.8천 |
|---|
| 2025.11.05 | ₩115,328 | ₩117,332 | ₩115,328 | ₩117,011 | +1.46% | 5.1천 |
|---|
| 2025.11.04 | ₩116,330 | ₩116,330 | ₩114,967 | ₩114,967 | -1.17% | 9.1천 |
|---|
| 2025.11.03 | ₩118,267 | ₩118,267 | ₩116,851 | ₩117,425 | -0.71% | 4.9천 |
|---|
| 2025.10.31 | ₩118,107 | ₩118,107 | ₩117,225 | ₩117,639 | -0.40% | 1.2만 |
|---|
| 2025.10.30 | ₩118,882 | ₩118,882 | ₩117,960 | ₩118,033 | -0.71% | 8천 |
|---|
| 2025.10.29 | ₩120,245 | ₩120,432 | ₩119,136 | ₩119,157 | -0.90% | 4.7천 |
|---|
| 2025.10.28 | ₩119,817 | ₩120,191 | ₩119,523 | ₩119,643 | -0.14% | 4.5천 |
|---|
| 2025.10.27 | ₩119,870 | ₩120,258 | ₩119,870 | ₩120,180 | +0.26% | 4.5천 |
|---|
| 2025.10.24 | ₩118,922 | ₩119,670 | ₩118,676 | ₩118,676 | -0.21% | 4.7천 |
|---|
| 2025.10.23 | ₩115,635 | ₩118,374 | ₩115,635 | ₩118,303 | +2.31% | 6.1천 |
|---|
| 2025.10.22 | ₩117,452 | ₩117,452 | ₩115,942 | ₩116,508 | -0.80% | 3.2천 |
|---|
| 2025.10.21 | ₩117,506 | ₩118,468 | ₩117,506 | ₩118,009 | +0.43% | 5.9천 |
|---|
| 2025.10.20 | ₩117,546 | ₩118,040 | ₩117,546 | ₩117,821 | +0.23% | 2.8천 |
|---|
| 2025.10.17 | ₩115,715 | ₩116,276 | ₩115,715 | ₩116,200 | +0.42% | 5.7천 |
|---|
| 2025.10.16 | ₩116,544 | ₩116,544 | ₩115,799 | ₩116,099 | -0.38% | 7.6천 |
|---|
| 2025.10.15 | ₩116,838 | ₩117,363 | ₩115,348 | ₩116,365 | -0.40% | 6.2천 |
|---|
| 2025.10.14 | ₩113,177 | ₩116,236 | ₩113,177 | ₩115,429 | +1.99% | 4.3천 |
|---|
| 2025.10.13 | ₩112,696 | ₩114,927 | ₩112,696 | ₩114,732 | +1.81% | 4.7천 |
|---|
| 2025.10.10 | ₩115,876 | ₩115,876 | ₩111,191 | ₩111,191 | -4.04% | 4.5천 |
|---|