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 | ₩151,921 | ₩152,575 | ₩151,774 | ₩152,455 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,387 | ₩151,494 | ₩150,173 | ₩151,494 | +0.74% | 8.6만 |
| 2026.10.07 | ₩151,548 | ₩151,614 | ₩150,480 | ₩150,920 | -0.41% | 13.9만 |
| 2026.10.06 | ₩151,934 | ₩152,602 | ₩151,868 | ₩152,268 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,333 | ₩151,467 | ₩149,786 | ₩151,187 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,480 | ₩150,734 | ₩149,800 | ₩150,120 | -0.24% | 41.9만 |
| 2026.10.01 | ₩148,906 | ₩149,706 | ₩148,198 | ₩149,493 | +0.39% | 6.7만 |
| 2026.09.30 | ₩149,933 | ₩150,253 | ₩148,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,559 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩149,880 | ₩149,880 | ₩148,932 | ₩149,559 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩149,986 | ₩150,320 | ₩149,333 | ₩149,706 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩150,627 | ₩151,254 | ₩150,187 | ₩150,880 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩150,854 | ₩151,081 | ₩150,173 | ₩150,427 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩151,988 | ₩152,201 | ₩151,040 | ₩151,214 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩152,642 | ₩152,642 | ₩151,921 | ₩152,228 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,001 | ₩152,401 | ₩151,387 | ₩152,121 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,494 | ₩151,561 | ₩150,480 | ₩150,960 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,135 | ₩152,161 | ₩151,294 | ₩151,481 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩151,961 | ₩152,148 | ₩149,773 | ₩150,614 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩152,628 | ₩152,628 | ₩151,654 | ₩151,734 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,082 | ₩153,749 | ₩152,828 | ₩153,255 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩153,816 | ₩153,816 | ₩153,162 | ₩153,482 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,082 | ₩153,322 | ₩152,255 | ₩152,361 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩154,723 | ₩154,723 | ₩153,509 | ₩153,562 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩155,724 | ₩155,724 | ₩154,883 | ₩154,963 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩155,710 | ₩156,618 | ₩155,710 | ₩156,218 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,084 | ₩156,725 | ₩155,470 | ₩156,644 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩154,616 | ₩155,470 | ₩154,616 | ₩155,137 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩155,697 | ₩156,124 | ₩154,430 | ₩154,603 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩156,564 | ₩156,564 | ₩156,017 | ₩156,311 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,392 | ₩158,392 | ₩156,991 | ₩157,205 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩157,952 | ₩158,339 | ₩157,805 | ₩158,005 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,045 | ₩158,299 | ₩157,045 | ₩157,979 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,126 | ₩158,126 | ₩157,272 | ₩157,632 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩157,899 | ₩158,126 | ₩157,418 | ₩157,805 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩157,712 | ₩158,139 | ₩157,512 | ₩157,939 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,192 | ₩158,059 | ₩156,818 | ₩156,898 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,286 | ₩158,953 | ₩157,872 | ₩158,005 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,112 | ₩158,486 | ₩157,258 | ₩157,258 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,113 | ₩159,113 | ₩158,299 | ₩158,299 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩159,780 | ₩159,780 | ₩159,366 | ₩159,540 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩158,939 | ₩159,767 | ₩158,779 | ₩159,673 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩158,726 | ₩158,726 | ₩157,792 | ₩158,379 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩157,632 | ₩158,299 | ₩157,632 | ₩157,939 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,285 | ₩157,685 | ₩157,218 | ₩157,445 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩156,564 | ₩157,485 | ₩156,564 | ₩157,432 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,444 | ₩156,444 | ₩155,524 | ₩155,791 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩157,592 | ₩157,592 | ₩156,271 | ₩156,498 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,003 | ₩157,125 | ₩154,710 | ₩157,018 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩153,522 | ₩154,550 | ₩153,282 | ₩154,550 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,362 | ₩153,362 | ₩151,974 | ₩152,735 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,375 | ₩153,389 | ₩151,294 | ₩153,015 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,029 | ₩154,776 | ₩152,908 | ₩152,922 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩153,549 | ₩154,923 | ₩153,549 | ₩154,590 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,042 | ₩153,215 | ₩152,495 | ₩153,175 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,294 | ₩152,602 | ₩151,294 | ₩151,974 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩150,774 | ₩151,574 | ₩150,587 | ₩150,800 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩151,761 | ₩152,361 | ₩151,241 | ₩151,414 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,467 | ₩151,894 | ₩150,987 | ₩151,614 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,188 | ₩152,228 | ₩151,241 | ₩151,241 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩152,522 | ₩153,669 | ₩151,881 | ₩152,028 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,295 | ₩153,242 | ₩152,295 | ₩153,162 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,082 | ₩153,149 | ₩151,814 | ₩152,121 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,255 | ₩153,829 | ₩152,575 | ₩152,708 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,375 | ₩153,963 | ₩152,668 | ₩152,935 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,389 | ₩153,549 | ₩152,868 | ₩153,189 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩152,522 | ₩153,442 | ₩152,441 | ₩152,962 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩152,602 | ₩152,602 | ₩151,121 | ₩151,788 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,470 | ₩154,736 | ₩153,349 | ₩153,429 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩153,949 | ₩154,256 | ₩153,536 | ₩154,029 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩153,589 | ₩154,203 | ₩152,428 | ₩153,629 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,361 | ₩153,869 | ₩152,148 | ₩152,802 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩151,948 | ₩152,762 | ₩151,814 | ₩152,361 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩151,841 | ₩152,321 | ₩151,227 | ₩152,268 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩150,840 | ₩151,734 | ₩150,480 | ₩151,427 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,121 | ₩152,388 | ₩150,694 | ₩150,867 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,346 | ₩151,054 | ₩149,346 | ₩150,227 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩148,772 | ₩149,813 | ₩148,772 | ₩149,413 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,000 | ₩150,720 | ₩149,706 | ₩150,120 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,493 | ₩150,680 | ₩149,599 | ₩149,946 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,387 | ₩152,201 | ₩149,052 | ₩149,239 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,188 | ₩152,842 | ₩151,441 | ₩151,454 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,228 | ₩152,575 | ₩151,721 | ₩151,814 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,014 | ₩151,441 | ₩150,066 | ₩151,174 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,332 | ₩150,600 | ₩148,279 | ₩150,173 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,439 | ₩150,347 | ₩147,825 | ₩147,838 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,413 | ₩150,774 | ₩147,291 | ₩149,760 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩149,840 | ₩149,840 | ₩148,692 | ₩148,692 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,440 | ₩150,894 | ₩148,759 | ₩148,892 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩150,600 | ₩151,387 | ₩150,600 | ₩151,254 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩150,707 | ₩150,707 | ₩149,973 | ₩150,040 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,227 | ₩151,094 | ₩150,120 | ₩151,027 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩149,933 | ₩150,987 | ₩149,760 | ₩150,587 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩149,973 | ₩150,453 | ₩149,880 | ₩150,307 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩148,879 | ₩149,973 | ₩148,359 | ₩149,479 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,079 | ₩149,306 | ₩148,732 | ₩148,772 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩148,839 | ₩149,319 | ₩148,652 | ₩148,999 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,505 | ₩148,372 | ₩147,505 | ₩148,118 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,356 | ₩146,784 | ₩144,769 | ₩146,651 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩144,583 | ₩146,144 | ₩144,036 | ₩146,144 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩144,636 | ₩144,956 | ₩143,942 | ₩144,236 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩144,609 | ₩145,437 | ₩144,156 | ₩145,036 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,050 | ₩145,196 | ₩144,422 | ₩144,436 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩145,597 | ₩146,504 | ₩145,437 | ₩146,064 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩145,543 | ₩145,823 | ₩144,849 | ₩145,316 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩145,810 | ₩145,930 | ₩144,716 | ₩145,717 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩145,717 | ₩146,411 | ₩145,717 | ₩146,117 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,184 | ₩146,184 | ₩145,263 | ₩145,863 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩146,797 | ₩146,797 | ₩145,477 | ₩145,797 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩146,757 | ₩147,224 | ₩146,357 | ₩147,064 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,210 | ₩145,930 | ₩144,929 | ₩145,597 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩144,983 | ₩145,850 | ₩144,436 | ₩144,476 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩145,757 | ₩145,757 | ₩145,210 | ₩145,210 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩143,555 | ₩145,236 | ₩143,515 | ₩145,183 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,408 | ₩143,408 | ₩142,635 | ₩143,115 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,062 | ₩144,182 | ₩143,048 | ₩143,262 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,382 | ₩144,529 | ₩144,089 | ₩144,182 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩144,956 | ₩144,956 | ₩143,929 | ₩144,356 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩144,769 | ₩144,823 | ₩143,008 | ₩144,476 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩145,690 | ₩145,757 | ₩144,436 | ₩144,889 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,064 | ₩146,437 | ₩144,422 | ₩144,676 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩144,689 | ₩145,517 | ₩144,689 | ₩145,517 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,329 | ₩145,410 | ₩144,302 | ₩144,836 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,021 | ₩143,342 | ₩142,568 | ₩143,128 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩142,568 | ₩142,701 | ₩141,927 | ₩142,434 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,514 | ₩142,141 | ₩141,340 | ₩141,981 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩138,859 | ₩141,167 | ₩138,845 | ₩141,140 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,099 | ₩140,153 | ₩138,912 | ₩138,992 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩139,686 | ₩140,326 | ₩139,312 | ₩139,939 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,059 | ₩140,566 | ₩139,619 | ₩140,193 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩136,804 | ₩137,324 | ₩136,323 | ₩137,044 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩136,697 | ₩137,364 | ₩136,697 | ₩137,324 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩134,709 | ₩137,204 | ₩134,469 | ₩136,830 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,297 | ₩136,937 | ₩136,097 | ₩136,243 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,122 | ₩135,816 | ₩133,775 | ₩135,790 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,269 | ₩134,322 | ₩132,200 | ₩132,734 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,535 | ₩134,562 | ₩132,801 | ₩133,148 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩135,603 | ₩137,124 | ₩135,029 | ₩135,109 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,191 | ₩137,564 | ₩135,723 | ₩136,630 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,216 | ₩136,577 | ₩134,936 | ₩135,976 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,550 | ₩137,738 | ₩135,963 | ₩136,137 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,537 | ₩136,537 | ₩133,975 | ₩134,616 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩135,616 | ₩137,351 | ₩135,563 | ₩136,684 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩137,871 | ₩138,298 | ₩136,644 | ₩136,697 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩138,605 | ₩139,539 | ₩138,512 | ₩138,512 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,298 | ₩139,045 | ₩138,058 | ₩138,271 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,045 | ₩138,632 | ₩136,857 | ₩137,031 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,231 | ₩138,952 | ₩137,044 | ₩137,044 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩139,873 | ₩139,873 | ₩138,765 | ₩139,432 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,127 | ₩141,380 | ₩139,752 | ₩139,846 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,312 | ₩141,380 | ₩137,884 | ₩141,180 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,167 | ₩141,194 | ₩139,699 | ₩140,740 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩142,861 | ₩143,502 | ₩141,727 | ₩142,474 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,528 | ₩143,915 | ₩142,701 | ₩143,528 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩141,701 | ₩143,542 | ₩140,033 | ₩142,835 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩142,795 | ₩144,769 | ₩142,795 | ₩144,356 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,435 | ₩144,249 | ₩143,102 | ₩144,249 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,076 | ₩144,543 | ₩143,342 | ₩144,489 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩143,595 | ₩143,755 | ₩142,688 | ₩143,609 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,141 | ₩143,462 | ₩142,061 | ₩143,355 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,462 | ₩143,689 | ₩141,661 | ₩142,114 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,222 | ₩144,276 | ₩143,062 | ₩144,022 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,462 | ₩143,835 | ₩142,808 | ₩143,595 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,155 | ₩144,262 | ₩143,155 | ₩143,875 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,262 | ₩143,262 | ₩141,901 | ₩143,021 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩141,981 | ₩143,862 | ₩141,887 | ₩143,248 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,462 | ₩144,823 | ₩141,580 | ₩141,781 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩144,796 | ₩144,796 | ₩143,302 | ₩143,942 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩143,875 | ₩144,596 | ₩143,729 | ₩144,062 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,048 | ₩143,755 | ₩142,581 | ₩143,595 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩141,567 | ₩143,235 | ₩141,354 | ₩143,195 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,140 | ₩141,140 | ₩139,966 | ₩140,139 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,140 | ₩142,128 | ₩140,860 | ₩141,580 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,260 | ₩141,954 | ₩139,899 | ₩140,727 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,513 | ₩141,647 | ₩140,513 | ₩141,354 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,020 | ₩141,487 | ₩139,899 | ₩140,767 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,501 | ₩142,728 | ₩140,740 | ₩141,607 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,474 | ₩142,755 | ₩141,741 | ₩141,927 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,501 | ₩142,501 | ₩142,034 | ₩142,274 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,541 | ₩142,915 | ₩142,301 | ₩142,421 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩142,635 | ₩142,635 | ₩141,741 | ₩142,128 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,222 | ₩143,475 | ₩142,621 | ₩142,795 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,340 | ₩142,875 | ₩141,260 | ₩142,541 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩140,967 | ₩141,821 | ₩140,420 | ₩140,540 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,235 | ₩143,302 | ₩142,661 | ₩142,901 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,222 | ₩143,675 | ₩143,088 | ₩143,128 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,074 | ₩142,528 | ₩141,741 | ₩142,501 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩142,661 | ₩142,768 | ₩141,821 | ₩142,194 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩141,821 | ₩142,421 | ₩141,821 | ₩142,394 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,141 | ₩142,608 | ₩141,767 | ₩142,208 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,300 | ₩141,794 | ₩140,300 | ₩141,554 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,154 | ₩142,368 | ₩140,566 | ₩140,620 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,300 | ₩142,128 | ₩140,153 | ₩142,034 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,472 | ₩140,673 | ₩139,219 | ₩140,326 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,445 | ₩139,165 | ₩137,658 | ₩138,859 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,205 | ₩139,205 | ₩137,898 | ₩137,925 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩139,632 | ₩139,632 | ₩139,139 | ₩139,152 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,406 | ₩139,726 | ₩139,152 | ₩139,406 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩139,806 | ₩139,833 | ₩139,366 | ₩139,726 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,406 | ₩139,926 | ₩139,285 | ₩139,752 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩139,579 | ₩139,579 | ₩139,019 | ₩139,272 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,045 | ₩139,806 | ₩139,045 | ₩139,712 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,071 | ₩139,019 | ₩138,071 | ₩138,538 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,405 | ₩138,939 | ₩137,778 | ₩137,898 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,111 | ₩138,832 | ₩137,377 | ₩137,444 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩138,725 | ₩138,899 | ₩137,377 | ₩137,978 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,406 | ₩140,406 | ₩139,152 | ₩139,552 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,007 | ₩141,167 | ₩139,472 | ₩139,686 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩139,579 | ₩140,860 | ₩139,579 | ₩140,793 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩137,951 | ₩140,006 | ₩137,951 | ₩139,619 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,058 | ₩138,672 | ₩137,898 | ₩137,925 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,205 | ₩139,205 | ₩138,045 | ₩138,205 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩138,832 | ₩139,512 | ₩138,805 | ₩139,019 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,498 | ₩139,019 | ₩138,378 | ₩138,712 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩137,684 | ₩138,525 | ₩137,684 | ₩138,485 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,031 | ₩138,031 | ₩137,191 | ₩137,324 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,204 | ₩138,338 | ₩137,204 | ₩137,337 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,377 | ₩138,432 | ₩137,377 | ₩138,151 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,497 | ₩137,818 | ₩136,497 | ₩137,204 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩134,856 | ₩136,724 | ₩134,762 | ₩136,377 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,175 | ₩134,976 | ₩133,882 | ₩134,616 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,147 | ₩134,549 | ₩131,920 | ₩133,815 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩134,656 | ₩134,976 | ₩131,480 | ₩131,520 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩133,722 | ₩133,802 | ₩132,788 | ₩133,281 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,335 | ₩134,375 | ₩132,974 | ₩133,695 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,483 | ₩135,550 | ₩133,321 | ₩133,788 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,109 | ₩136,417 | ₩135,109 | ₩135,630 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩137,738 | ₩137,764 | ₩135,870 | ₩135,963 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩137,991 | ₩138,618 | ₩137,898 | ₩137,898 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,097 | ₩138,005 | ₩137,057 | ₩137,604 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,031 | ₩137,377 | ₩135,990 | ₩137,044 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,455 | ₩136,177 | ₩134,389 | ₩136,163 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,097 | ₩136,257 | ₩134,856 | ₩134,949 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,323 | ₩136,617 | ₩135,323 | ₩136,057 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,216 | ₩135,870 | ₩135,096 | ₩135,349 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩136,964 | ₩136,964 | ₩135,429 | ₩136,390 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,137 | ₩137,044 | ₩135,883 | ₩136,870 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩135,976 | ₩137,404 | ₩135,950 | ₩135,990 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩137,698 | ₩137,978 | ₩136,430 | ₩136,737 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,192 | ₩139,192 | ₩138,018 | ₩138,058 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,312 | ₩139,312 | ₩138,859 | ₩139,245 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,272 | ₩139,272 | ₩138,525 | ₩138,578 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,551 | ₩138,351 | ₩137,364 | ₩138,191 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,365 | ₩138,365 | ₩136,924 | ₩137,444 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩137,631 | ₩138,605 | ₩137,364 | ₩138,271 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩136,870 | ₩137,698 | ₩136,870 | ₩137,564 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩135,750 | ₩136,283 | ₩135,429 | ₩136,097 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,057 | ₩137,151 | ₩135,203 | ₩135,509 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,391 | ₩137,911 | ₩136,097 | ₩136,910 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,349 | ₩137,204 | ₩134,349 | ₩136,657 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,336 | ₩135,963 | ₩135,136 | ₩135,616 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩137,764 | ₩137,884 | ₩134,175 | ₩134,189 | -2.60% | 2.3만 |
|---|