시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Equal Weighted ETF 과거 주가
iShares MSCI USA Equal Weighted ETF · EUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Equal Weighted ETF · EUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,575 | ₩153,231 | ₩152,427 | ₩153,111 | +0.35% | 16.2만 |
| 2026.10.08 | ₩151,034 | ₩152,146 | ₩150,819 | ₩152,146 | +0.74% | 8.6만 |
| 2026.10.07 | ₩152,199 | ₩152,266 | ₩151,127 | ₩151,570 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,588 | ₩153,258 | ₩152,521 | ₩152,923 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,980 | ₩152,119 | ₩150,431 | ₩151,838 | +0.57% | 4.9만 |
| 2026.10.02 | ₩151,127 | ₩151,382 | ₩150,444 | ₩150,766 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,546 | ₩150,350 | ₩148,836 | ₩150,136 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,578 | ₩150,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,198 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,524 | ₩150,524 | ₩149,573 | ₩150,203 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,632 | ₩150,967 | ₩149,975 | ₩150,350 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩151,275 | ₩151,905 | ₩150,833 | ₩151,529 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,503 | ₩151,730 | ₩150,819 | ₩151,074 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,642 | ₩152,856 | ₩151,690 | ₩151,864 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩153,298 | ₩153,298 | ₩152,575 | ₩152,883 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,655 | ₩153,057 | ₩152,039 | ₩152,776 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩152,146 | ₩152,213 | ₩151,127 | ₩151,610 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,789 | ₩152,816 | ₩151,945 | ₩152,132 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,615 | ₩152,802 | ₩150,417 | ₩151,261 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩153,285 | ₩153,285 | ₩152,307 | ₩152,387 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,740 | ₩154,411 | ₩153,486 | ₩153,915 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,478 | ₩154,478 | ₩153,821 | ₩154,142 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,740 | ₩153,982 | ₩152,910 | ₩153,017 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,389 | ₩155,389 | ₩154,169 | ₩154,223 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,394 | ₩156,394 | ₩155,550 | ₩155,630 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,380 | ₩157,292 | ₩156,380 | ₩156,890 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,756 | ₩157,399 | ₩156,139 | ₩157,318 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩155,282 | ₩156,139 | ₩155,282 | ₩155,804 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,367 | ₩156,796 | ₩155,094 | ₩155,268 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩157,238 | ₩157,238 | ₩156,689 | ₩156,983 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩159,074 | ₩159,074 | ₩157,667 | ₩157,881 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,632 | ₩159,020 | ₩158,484 | ₩158,685 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,720 | ₩158,980 | ₩157,720 | ₩158,658 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,806 | ₩158,806 | ₩157,948 | ₩158,310 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,578 | ₩158,806 | ₩158,096 | ₩158,484 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,390 | ₩158,819 | ₩158,189 | ₩158,618 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,868 | ₩158,739 | ₩157,493 | ₩157,573 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,967 | ₩159,637 | ₩158,551 | ₩158,685 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,792 | ₩159,168 | ₩157,935 | ₩157,935 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,797 | ₩159,797 | ₩158,980 | ₩158,980 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,467 | ₩160,467 | ₩160,052 | ₩160,226 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,623 | ₩160,454 | ₩159,462 | ₩160,360 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,409 | ₩159,409 | ₩158,471 | ₩159,060 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩158,310 | ₩158,980 | ₩158,310 | ₩158,618 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,962 | ₩158,364 | ₩157,895 | ₩158,122 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩157,238 | ₩158,163 | ₩157,238 | ₩158,109 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩157,117 | ₩157,117 | ₩156,193 | ₩156,461 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩158,270 | ₩158,270 | ₩156,943 | ₩157,171 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,670 | ₩157,801 | ₩155,375 | ₩157,694 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩154,183 | ₩155,215 | ₩153,941 | ₩155,215 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩154,022 | ₩154,022 | ₩152,628 | ₩153,392 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩154,035 | ₩154,049 | ₩151,945 | ₩153,673 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,692 | ₩155,442 | ₩153,566 | ₩153,580 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩154,210 | ₩155,590 | ₩154,210 | ₩155,255 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,700 | ₩153,874 | ₩153,151 | ₩153,834 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,945 | ₩153,258 | ₩151,945 | ₩152,628 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,422 | ₩152,226 | ₩151,235 | ₩151,449 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,414 | ₩153,017 | ₩151,891 | ₩152,065 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩152,119 | ₩152,548 | ₩151,637 | ₩152,266 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,843 | ₩152,883 | ₩151,891 | ₩151,891 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩153,178 | ₩154,330 | ₩152,534 | ₩152,682 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,950 | ₩153,901 | ₩152,950 | ₩153,821 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,740 | ₩153,807 | ₩152,467 | ₩152,776 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,915 | ₩154,491 | ₩153,231 | ₩153,365 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩154,035 | ₩154,625 | ₩153,325 | ₩153,593 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩154,049 | ₩154,210 | ₩153,526 | ₩153,848 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩153,178 | ₩154,102 | ₩153,097 | ₩153,620 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩153,258 | ₩153,258 | ₩151,771 | ₩152,441 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩155,134 | ₩155,402 | ₩154,008 | ₩154,089 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,612 | ₩154,920 | ₩154,196 | ₩154,692 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩154,250 | ₩154,866 | ₩153,084 | ₩154,290 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩153,017 | ₩154,531 | ₩152,802 | ₩153,459 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,601 | ₩153,419 | ₩152,467 | ₩153,017 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,494 | ₩152,977 | ₩151,878 | ₩152,923 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,489 | ₩152,387 | ₩151,127 | ₩152,079 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,771 | ₩153,044 | ₩151,342 | ₩151,516 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,988 | ₩151,704 | ₩149,988 | ₩150,873 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,412 | ₩150,457 | ₩149,412 | ₩150,055 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,645 | ₩151,369 | ₩150,350 | ₩150,766 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩151,141 | ₩151,328 | ₩150,243 | ₩150,591 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩152,039 | ₩152,856 | ₩149,694 | ₩149,881 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,843 | ₩153,499 | ₩152,092 | ₩152,106 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,883 | ₩153,231 | ₩152,374 | ₩152,467 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,663 | ₩152,092 | ₩150,712 | ₩151,824 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,970 | ₩151,248 | ₩148,916 | ₩150,819 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩150,082 | ₩150,993 | ₩148,461 | ₩148,474 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩150,055 | ₩151,422 | ₩147,925 | ₩150,404 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,484 | ₩150,484 | ₩149,332 | ₩149,332 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩151,087 | ₩151,543 | ₩149,399 | ₩149,533 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩151,248 | ₩152,039 | ₩151,248 | ₩151,905 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,355 | ₩151,355 | ₩150,618 | ₩150,685 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,873 | ₩151,744 | ₩150,766 | ₩151,677 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,578 | ₩151,637 | ₩150,404 | ₩151,235 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,618 | ₩151,101 | ₩150,524 | ₩150,953 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,519 | ₩150,618 | ₩148,997 | ₩150,122 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,720 | ₩149,948 | ₩149,372 | ₩149,412 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,479 | ₩149,962 | ₩149,292 | ₩149,640 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩148,139 | ₩149,010 | ₩148,139 | ₩148,756 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,982 | ₩147,416 | ₩145,392 | ₩147,282 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩145,205 | ₩146,772 | ₩144,655 | ₩146,772 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩145,258 | ₩145,580 | ₩144,561 | ₩144,856 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩145,231 | ₩146,062 | ₩144,776 | ₩145,660 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,674 | ₩145,821 | ₩145,044 | ₩145,057 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩146,223 | ₩147,134 | ₩146,062 | ₩146,692 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩146,169 | ₩146,451 | ₩145,473 | ₩145,942 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,437 | ₩146,558 | ₩145,339 | ₩146,344 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,344 | ₩147,040 | ₩146,344 | ₩146,746 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,813 | ₩146,813 | ₩145,888 | ₩146,491 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,429 | ₩147,429 | ₩146,102 | ₩146,424 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,389 | ₩147,858 | ₩146,987 | ₩147,697 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,834 | ₩146,558 | ₩145,553 | ₩146,223 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,607 | ₩146,478 | ₩145,057 | ₩145,097 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,384 | ₩146,384 | ₩145,834 | ₩145,834 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩144,173 | ₩145,861 | ₩144,133 | ₩145,808 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩144,025 | ₩144,025 | ₩143,248 | ₩143,731 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,682 | ₩144,803 | ₩143,664 | ₩143,878 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩145,004 | ₩145,151 | ₩144,709 | ₩144,803 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,580 | ₩145,580 | ₩144,548 | ₩144,977 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,392 | ₩145,446 | ₩143,623 | ₩145,097 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,317 | ₩146,384 | ₩145,057 | ₩145,513 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,692 | ₩147,067 | ₩145,044 | ₩145,298 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,312 | ₩146,143 | ₩145,312 | ₩146,143 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,950 | ₩146,035 | ₩144,923 | ₩145,459 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,637 | ₩143,958 | ₩143,181 | ₩143,744 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩143,181 | ₩143,315 | ₩142,538 | ₩143,047 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩142,123 | ₩142,752 | ₩141,948 | ₩142,592 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,456 | ₩141,774 | ₩139,442 | ₩141,747 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,702 | ₩140,756 | ₩139,509 | ₩139,590 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,287 | ₩140,930 | ₩139,911 | ₩140,541 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,662 | ₩141,171 | ₩140,220 | ₩140,796 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,392 | ₩137,915 | ₩136,910 | ₩137,633 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,285 | ₩137,955 | ₩137,285 | ₩137,915 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,288 | ₩137,794 | ₩135,047 | ₩137,419 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,883 | ₩137,526 | ₩136,682 | ₩136,829 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,699 | ₩136,401 | ₩134,350 | ₩136,374 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,846 | ₩134,900 | ₩132,769 | ₩133,305 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩135,114 | ₩135,141 | ₩133,372 | ₩133,721 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩136,186 | ₩137,714 | ₩135,610 | ₩135,690 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,781 | ₩138,156 | ₩136,307 | ₩137,218 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,798 | ₩137,164 | ₩135,516 | ₩136,561 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩137,138 | ₩138,330 | ₩136,548 | ₩136,722 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩137,124 | ₩137,124 | ₩134,551 | ₩135,195 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩136,200 | ₩137,942 | ₩136,146 | ₩137,272 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,464 | ₩138,893 | ₩137,231 | ₩137,285 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩139,201 | ₩140,139 | ₩139,107 | ₩139,107 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,893 | ₩139,643 | ₩138,652 | ₩138,866 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,638 | ₩139,228 | ₩137,446 | ₩137,620 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,826 | ₩139,550 | ₩137,633 | ₩137,633 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,474 | ₩140,474 | ₩139,362 | ₩140,032 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,734 | ₩141,989 | ₩140,354 | ₩140,447 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,911 | ₩141,989 | ₩138,478 | ₩141,788 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,774 | ₩141,801 | ₩140,300 | ₩141,345 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,476 | ₩144,119 | ₩142,337 | ₩143,087 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩144,146 | ₩144,535 | ₩143,315 | ₩144,146 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,310 | ₩144,159 | ₩140,635 | ₩143,449 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,409 | ₩145,392 | ₩143,409 | ₩144,977 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩144,052 | ₩144,870 | ₩143,717 | ₩144,870 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,695 | ₩145,164 | ₩143,958 | ₩145,111 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩144,213 | ₩144,374 | ₩143,302 | ₩144,226 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,752 | ₩144,079 | ₩142,672 | ₩143,972 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩144,079 | ₩144,307 | ₩142,270 | ₩142,726 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,838 | ₩144,896 | ₩143,677 | ₩144,642 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩144,079 | ₩144,454 | ₩143,422 | ₩144,213 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,771 | ₩144,883 | ₩143,771 | ₩144,494 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,878 | ₩143,878 | ₩142,511 | ₩143,637 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,592 | ₩144,481 | ₩142,498 | ₩143,865 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩145,084 | ₩145,446 | ₩142,190 | ₩142,391 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,419 | ₩145,419 | ₩143,918 | ₩144,561 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,494 | ₩145,218 | ₩144,347 | ₩144,682 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,664 | ₩144,374 | ₩143,195 | ₩144,213 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩142,176 | ₩143,851 | ₩141,962 | ₩143,811 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,747 | ₩141,747 | ₩140,568 | ₩140,742 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,747 | ₩142,739 | ₩141,466 | ₩142,190 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,868 | ₩142,565 | ₩140,501 | ₩141,332 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩141,118 | ₩142,257 | ₩141,118 | ₩141,962 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,627 | ₩142,096 | ₩140,501 | ₩141,372 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩143,114 | ₩143,342 | ₩141,345 | ₩142,216 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩143,087 | ₩143,369 | ₩142,350 | ₩142,538 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩143,114 | ₩143,114 | ₩142,645 | ₩142,886 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩143,154 | ₩143,530 | ₩142,913 | ₩143,034 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩143,248 | ₩143,248 | ₩142,350 | ₩142,739 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,838 | ₩144,092 | ₩143,235 | ₩143,409 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,948 | ₩143,489 | ₩141,868 | ₩143,154 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,573 | ₩142,431 | ₩141,024 | ₩141,144 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,851 | ₩143,918 | ₩143,275 | ₩143,516 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,838 | ₩144,293 | ₩143,704 | ₩143,744 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,685 | ₩143,141 | ₩142,350 | ₩143,114 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩143,275 | ₩143,382 | ₩142,431 | ₩142,806 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,431 | ₩143,034 | ₩142,431 | ₩143,007 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,752 | ₩143,221 | ₩142,377 | ₩142,819 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,903 | ₩142,404 | ₩140,903 | ₩142,163 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,766 | ₩142,980 | ₩141,171 | ₩141,225 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,903 | ₩142,739 | ₩140,756 | ₩142,645 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩140,072 | ₩141,278 | ₩139,818 | ₩140,930 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩139,040 | ₩139,764 | ₩138,250 | ₩139,456 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,804 | ₩139,804 | ₩138,491 | ₩138,518 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩140,233 | ₩140,233 | ₩139,737 | ₩139,751 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩140,005 | ₩140,327 | ₩139,751 | ₩140,005 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,407 | ₩140,434 | ₩139,965 | ₩140,327 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩140,005 | ₩140,528 | ₩139,885 | ₩140,354 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩140,179 | ₩140,179 | ₩139,617 | ₩139,871 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,643 | ₩140,407 | ₩139,643 | ₩140,313 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,665 | ₩139,617 | ₩138,665 | ₩139,134 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩139,000 | ₩139,536 | ₩138,370 | ₩138,491 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,705 | ₩139,429 | ₩137,968 | ₩138,035 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,322 | ₩139,496 | ₩137,968 | ₩138,571 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩141,010 | ₩141,010 | ₩139,751 | ₩140,153 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,613 | ₩141,774 | ₩140,072 | ₩140,287 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩140,179 | ₩141,466 | ₩140,179 | ₩141,399 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,545 | ₩140,608 | ₩138,545 | ₩140,220 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,652 | ₩139,268 | ₩138,491 | ₩138,518 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,804 | ₩139,804 | ₩138,638 | ₩138,799 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,429 | ₩140,112 | ₩139,402 | ₩139,617 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩139,094 | ₩139,617 | ₩138,973 | ₩139,308 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩138,277 | ₩139,121 | ₩138,277 | ₩139,081 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,625 | ₩138,625 | ₩137,781 | ₩137,915 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,794 | ₩138,933 | ₩137,794 | ₩137,928 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,968 | ₩139,027 | ₩137,968 | ₩138,746 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩137,084 | ₩138,411 | ₩137,084 | ₩137,794 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,436 | ₩137,312 | ₩135,342 | ₩136,963 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,752 | ₩135,556 | ₩134,458 | ₩135,195 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,716 | ₩135,128 | ₩132,488 | ₩134,391 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩135,235 | ₩135,556 | ₩132,046 | ₩132,086 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,297 | ₩134,377 | ₩133,359 | ₩133,855 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,908 | ₩134,953 | ₩133,546 | ₩134,270 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩136,066 | ₩136,133 | ₩133,895 | ₩134,364 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,690 | ₩137,004 | ₩135,690 | ₩136,213 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,330 | ₩138,357 | ₩136,454 | ₩136,548 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,585 | ₩139,215 | ₩138,491 | ₩138,491 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,687 | ₩138,598 | ₩137,647 | ₩138,196 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,620 | ₩137,968 | ₩136,575 | ₩137,633 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩135,034 | ₩136,762 | ₩134,967 | ₩136,749 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,682 | ₩136,843 | ₩135,436 | ₩135,530 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,905 | ₩137,205 | ₩135,905 | ₩136,642 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,798 | ₩136,454 | ₩135,677 | ₩135,932 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,553 | ₩137,553 | ₩136,012 | ₩136,977 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,722 | ₩137,633 | ₩136,468 | ₩137,459 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,561 | ₩137,995 | ₩136,535 | ₩136,575 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,290 | ₩138,571 | ₩137,017 | ₩137,325 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,791 | ₩139,791 | ₩138,612 | ₩138,652 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,911 | ₩139,911 | ₩139,456 | ₩139,844 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,871 | ₩139,871 | ₩139,121 | ₩139,174 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩138,143 | ₩138,947 | ₩137,955 | ₩138,786 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,960 | ₩138,960 | ₩137,513 | ₩138,035 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩138,223 | ₩139,201 | ₩137,955 | ₩138,866 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,459 | ₩138,290 | ₩137,459 | ₩138,156 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,334 | ₩136,870 | ₩136,012 | ₩136,682 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,647 | ₩137,741 | ₩135,784 | ₩136,092 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,982 | ₩138,504 | ₩136,682 | ₩137,499 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,927 | ₩137,794 | ₩134,927 | ₩137,245 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,918 | ₩136,548 | ₩135,717 | ₩136,200 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,357 | ₩138,478 | ₩134,752 | ₩134,766 | -2.60% | 2.3만 |
|---|