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 | ₩152,172 | ₩152,826 | ₩152,025 | ₩152,706 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,635 | ₩151,744 | ₩150,421 | ₩151,744 | +0.74% | 8.6만 |
| 2026.10.07 | ₩151,797 | ₩151,864 | ₩150,728 | ₩151,169 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,185 | ₩152,853 | ₩152,118 | ₩152,519 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,581 | ₩151,717 | ₩150,033 | ₩151,437 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,728 | ₩150,982 | ₩150,047 | ₩150,367 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,151 | ₩149,953 | ₩148,443 | ₩149,739 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,180 | ₩150,501 | ₩148,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,804 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,127 | ₩150,127 | ₩149,178 | ₩149,806 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,234 | ₩150,568 | ₩149,579 | ₩149,953 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩150,875 | ₩151,503 | ₩150,434 | ₩151,129 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,102 | ₩151,330 | ₩150,421 | ₩150,675 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,238 | ₩152,452 | ₩151,290 | ₩151,463 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩152,893 | ₩152,893 | ₩152,172 | ₩152,479 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,252 | ₩152,653 | ₩151,637 | ₩152,372 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,744 | ₩151,811 | ₩150,728 | ₩151,209 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,385 | ₩152,412 | ₩151,543 | ₩151,731 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,212 | ₩152,399 | ₩150,020 | ₩150,862 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩152,880 | ₩152,880 | ₩151,904 | ₩151,985 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,334 | ₩154,003 | ₩153,080 | ₩153,508 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,069 | ₩154,069 | ₩153,415 | ₩153,735 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,334 | ₩153,575 | ₩152,506 | ₩152,613 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩154,978 | ₩154,978 | ₩153,762 | ₩153,815 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩155,981 | ₩155,981 | ₩155,139 | ₩155,219 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩155,967 | ₩156,876 | ₩155,967 | ₩156,475 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,341 | ₩156,983 | ₩155,727 | ₩156,903 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩154,871 | ₩155,727 | ₩154,871 | ₩155,393 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩155,954 | ₩156,382 | ₩154,684 | ₩154,858 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩156,823 | ₩156,823 | ₩156,275 | ₩156,569 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,654 | ₩158,654 | ₩157,250 | ₩157,464 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,212 | ₩158,600 | ₩158,065 | ₩158,266 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,304 | ₩158,560 | ₩157,304 | ₩158,239 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,386 | ₩158,386 | ₩157,531 | ₩157,892 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,159 | ₩158,386 | ₩157,678 | ₩158,065 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩157,972 | ₩158,400 | ₩157,771 | ₩158,199 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,451 | ₩158,319 | ₩157,076 | ₩157,157 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,547 | ₩159,215 | ₩158,132 | ₩158,266 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,373 | ₩158,747 | ₩157,518 | ₩157,518 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,375 | ₩159,375 | ₩158,560 | ₩158,560 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,043 | ₩160,043 | ₩159,629 | ₩159,803 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,202 | ₩160,030 | ₩159,041 | ₩159,937 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩158,988 | ₩158,988 | ₩158,052 | ₩158,640 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩157,892 | ₩158,560 | ₩157,892 | ₩158,199 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,544 | ₩157,945 | ₩157,477 | ₩157,705 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩156,823 | ₩157,745 | ₩156,823 | ₩157,691 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,702 | ₩156,702 | ₩155,780 | ₩156,047 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩157,852 | ₩157,852 | ₩156,529 | ₩156,756 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,259 | ₩157,384 | ₩154,965 | ₩157,277 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩153,775 | ₩154,804 | ₩153,535 | ₩154,804 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,615 | ₩153,615 | ₩152,225 | ₩152,987 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,628 | ₩153,642 | ₩151,543 | ₩153,268 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,283 | ₩155,032 | ₩153,161 | ₩153,174 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩153,802 | ₩155,179 | ₩153,802 | ₩154,845 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,294 | ₩153,468 | ₩152,746 | ₩153,428 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,543 | ₩152,853 | ₩151,543 | ₩152,225 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,022 | ₩151,824 | ₩150,835 | ₩151,049 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,011 | ₩152,613 | ₩151,490 | ₩151,664 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,717 | ₩152,145 | ₩151,236 | ₩151,864 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,439 | ₩152,479 | ₩151,490 | ₩151,490 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩152,773 | ₩153,922 | ₩152,132 | ₩152,279 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,546 | ₩153,495 | ₩152,546 | ₩153,415 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,334 | ₩153,401 | ₩152,065 | ₩152,372 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,508 | ₩154,083 | ₩152,826 | ₩152,960 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,628 | ₩154,216 | ₩152,920 | ₩153,187 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,642 | ₩153,802 | ₩153,121 | ₩153,441 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩152,773 | ₩153,695 | ₩152,693 | ₩153,214 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩152,853 | ₩152,853 | ₩151,370 | ₩152,038 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,724 | ₩154,992 | ₩153,602 | ₩153,682 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,203 | ₩154,510 | ₩153,789 | ₩154,283 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩153,842 | ₩154,457 | ₩152,679 | ₩153,882 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,613 | ₩154,123 | ₩152,399 | ₩153,054 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,198 | ₩153,014 | ₩152,065 | ₩152,613 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,091 | ₩152,573 | ₩151,477 | ₩152,519 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,089 | ₩151,985 | ₩150,728 | ₩151,677 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,370 | ₩152,639 | ₩150,942 | ₩151,116 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,592 | ₩151,303 | ₩149,592 | ₩150,474 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,018 | ₩150,060 | ₩149,018 | ₩149,659 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,247 | ₩150,969 | ₩149,953 | ₩150,367 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,742 | ₩150,929 | ₩149,846 | ₩150,194 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,637 | ₩152,452 | ₩149,298 | ₩149,485 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,439 | ₩153,094 | ₩151,690 | ₩151,704 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,479 | ₩152,826 | ₩151,971 | ₩152,065 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,263 | ₩151,690 | ₩150,314 | ₩151,423 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,576 | ₩150,849 | ₩148,523 | ₩150,421 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,686 | ₩150,595 | ₩148,069 | ₩148,082 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,659 | ₩151,022 | ₩147,534 | ₩150,007 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,087 | ₩150,087 | ₩148,937 | ₩148,937 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,688 | ₩151,143 | ₩149,004 | ₩149,138 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩150,849 | ₩151,637 | ₩150,849 | ₩151,503 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩150,955 | ₩150,955 | ₩150,220 | ₩150,287 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,474 | ₩151,343 | ₩150,367 | ₩151,276 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,180 | ₩151,236 | ₩150,007 | ₩150,835 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,220 | ₩150,701 | ₩150,127 | ₩150,554 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,124 | ₩150,220 | ₩148,603 | ₩149,726 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,325 | ₩149,552 | ₩148,977 | ₩149,018 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,084 | ₩149,565 | ₩148,897 | ₩149,245 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,748 | ₩148,617 | ₩147,748 | ₩148,363 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,596 | ₩147,026 | ₩145,008 | ₩146,893 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩144,821 | ₩146,385 | ₩144,273 | ₩146,385 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩144,874 | ₩145,195 | ₩144,179 | ₩144,473 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩144,848 | ₩145,676 | ₩144,393 | ₩145,275 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,289 | ₩145,436 | ₩144,661 | ₩144,674 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩145,837 | ₩146,746 | ₩145,676 | ₩146,304 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩145,783 | ₩146,064 | ₩145,088 | ₩145,556 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,051 | ₩146,171 | ₩144,955 | ₩145,957 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩145,957 | ₩146,652 | ₩145,957 | ₩146,358 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,425 | ₩146,425 | ₩145,503 | ₩146,104 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,040 | ₩147,040 | ₩145,716 | ₩146,037 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩146,999 | ₩147,467 | ₩146,598 | ₩147,307 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,449 | ₩146,171 | ₩145,168 | ₩145,837 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,222 | ₩146,091 | ₩144,674 | ₩144,714 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩145,997 | ₩145,997 | ₩145,449 | ₩145,449 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩143,792 | ₩145,476 | ₩143,752 | ₩145,422 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,645 | ₩143,645 | ₩142,870 | ₩143,351 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,300 | ₩144,420 | ₩143,284 | ₩143,498 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,620 | ₩144,768 | ₩144,326 | ₩144,420 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,195 | ₩145,195 | ₩144,166 | ₩144,594 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,008 | ₩145,062 | ₩143,244 | ₩144,714 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩145,930 | ₩145,997 | ₩144,674 | ₩145,128 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,304 | ₩146,679 | ₩144,661 | ₩144,915 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩144,928 | ₩145,757 | ₩144,928 | ₩145,757 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,567 | ₩145,650 | ₩144,540 | ₩145,075 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,257 | ₩143,578 | ₩142,803 | ₩143,364 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩142,803 | ₩142,937 | ₩142,161 | ₩142,669 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,747 | ₩142,375 | ₩141,573 | ₩142,215 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,087 | ₩141,400 | ₩139,074 | ₩141,373 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,330 | ₩140,384 | ₩139,141 | ₩139,221 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩139,916 | ₩140,558 | ₩139,542 | ₩140,170 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,290 | ₩140,798 | ₩139,849 | ₩140,424 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,029 | ₩137,551 | ₩136,548 | ₩137,270 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩136,922 | ₩137,591 | ₩136,922 | ₩137,551 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩134,931 | ₩137,430 | ₩134,690 | ₩137,056 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,521 | ₩137,163 | ₩136,321 | ₩136,468 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,343 | ₩136,040 | ₩133,995 | ₩136,014 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,490 | ₩134,543 | ₩132,418 | ₩132,953 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,757 | ₩134,784 | ₩133,020 | ₩133,367 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩135,826 | ₩137,350 | ₩135,252 | ₩135,332 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,417 | ₩137,791 | ₩135,947 | ₩136,856 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,439 | ₩136,802 | ₩135,158 | ₩136,201 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,775 | ₩137,965 | ₩136,187 | ₩136,361 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,762 | ₩136,762 | ₩134,196 | ₩134,837 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩135,840 | ₩137,577 | ₩135,786 | ₩136,909 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,098 | ₩138,526 | ₩136,869 | ₩136,922 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩138,834 | ₩139,769 | ₩138,740 | ₩138,740 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,526 | ₩139,275 | ₩138,286 | ₩138,499 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,272 | ₩138,860 | ₩137,083 | ₩137,256 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,459 | ₩139,181 | ₩137,270 | ₩137,270 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,103 | ₩140,103 | ₩138,994 | ₩139,662 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,359 | ₩141,613 | ₩139,983 | ₩140,076 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,542 | ₩141,613 | ₩138,112 | ₩141,413 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,400 | ₩141,426 | ₩139,929 | ₩140,972 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,097 | ₩143,738 | ₩141,961 | ₩142,709 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,765 | ₩144,153 | ₩142,937 | ₩143,765 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩141,934 | ₩143,779 | ₩140,264 | ₩143,070 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,030 | ₩145,008 | ₩143,030 | ₩144,594 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,672 | ₩144,487 | ₩143,337 | ₩144,487 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,313 | ₩144,781 | ₩143,578 | ₩144,727 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩143,832 | ₩143,992 | ₩142,923 | ₩143,845 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,375 | ₩143,698 | ₩142,295 | ₩143,591 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,698 | ₩143,926 | ₩141,894 | ₩142,348 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,458 | ₩144,514 | ₩143,297 | ₩144,260 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,698 | ₩144,073 | ₩143,043 | ₩143,832 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,391 | ₩144,500 | ₩143,391 | ₩144,113 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,498 | ₩143,498 | ₩142,135 | ₩143,257 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,215 | ₩144,099 | ₩142,121 | ₩143,484 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,701 | ₩145,062 | ₩141,814 | ₩142,014 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,035 | ₩145,035 | ₩143,538 | ₩144,179 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,113 | ₩144,834 | ₩143,966 | ₩144,300 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,284 | ₩143,992 | ₩142,816 | ₩143,832 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩141,801 | ₩143,471 | ₩141,587 | ₩143,431 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,373 | ₩141,373 | ₩140,197 | ₩140,370 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,373 | ₩142,362 | ₩141,092 | ₩141,814 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,493 | ₩142,188 | ₩140,130 | ₩140,959 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,745 | ₩141,881 | ₩140,745 | ₩141,587 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,253 | ₩141,720 | ₩140,130 | ₩140,999 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,736 | ₩142,963 | ₩140,972 | ₩141,841 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,709 | ₩142,990 | ₩141,974 | ₩142,161 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,736 | ₩142,736 | ₩142,268 | ₩142,509 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,776 | ₩143,150 | ₩142,536 | ₩142,656 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩142,870 | ₩142,870 | ₩141,974 | ₩142,362 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,458 | ₩143,712 | ₩142,856 | ₩143,030 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,573 | ₩143,110 | ₩141,493 | ₩142,776 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,199 | ₩142,054 | ₩140,651 | ₩140,771 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,471 | ₩143,538 | ₩142,896 | ₩143,137 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,458 | ₩143,912 | ₩143,324 | ₩143,364 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,308 | ₩142,763 | ₩141,974 | ₩142,736 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩142,896 | ₩143,003 | ₩142,054 | ₩142,429 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,054 | ₩142,656 | ₩142,054 | ₩142,629 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,375 | ₩142,843 | ₩142,001 | ₩142,442 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,531 | ₩142,028 | ₩140,531 | ₩141,787 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,389 | ₩142,602 | ₩140,798 | ₩140,852 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,531 | ₩142,362 | ₩140,384 | ₩142,268 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,702 | ₩140,905 | ₩139,448 | ₩140,558 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,673 | ₩139,395 | ₩137,885 | ₩139,087 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,435 | ₩139,435 | ₩138,125 | ₩138,152 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩139,863 | ₩139,863 | ₩139,368 | ₩139,382 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,635 | ₩139,956 | ₩139,382 | ₩139,635 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,036 | ₩140,063 | ₩139,595 | ₩139,956 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,635 | ₩140,157 | ₩139,515 | ₩139,983 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩139,809 | ₩139,809 | ₩139,248 | ₩139,502 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,275 | ₩140,036 | ₩139,275 | ₩139,943 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,299 | ₩139,248 | ₩138,299 | ₩138,767 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,633 | ₩139,168 | ₩138,005 | ₩138,125 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,339 | ₩139,061 | ₩137,604 | ₩137,671 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩138,954 | ₩139,128 | ₩137,604 | ₩138,205 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,638 | ₩140,638 | ₩139,382 | ₩139,782 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,239 | ₩141,400 | ₩139,702 | ₩139,916 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩139,809 | ₩141,092 | ₩139,809 | ₩141,025 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,179 | ₩140,237 | ₩138,179 | ₩139,849 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,286 | ₩138,900 | ₩138,125 | ₩138,152 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,435 | ₩139,435 | ₩138,272 | ₩138,433 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,061 | ₩139,742 | ₩139,034 | ₩139,248 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,727 | ₩139,248 | ₩138,606 | ₩138,940 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩137,911 | ₩138,753 | ₩137,911 | ₩138,713 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,259 | ₩138,259 | ₩137,417 | ₩137,551 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,430 | ₩138,566 | ₩137,430 | ₩137,564 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,604 | ₩138,660 | ₩137,604 | ₩138,379 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,722 | ₩138,045 | ₩136,722 | ₩137,430 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,078 | ₩136,949 | ₩134,984 | ₩136,602 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,396 | ₩135,198 | ₩134,102 | ₩134,837 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,365 | ₩134,771 | ₩132,138 | ₩134,036 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩134,878 | ₩135,198 | ₩131,697 | ₩131,737 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩133,942 | ₩134,022 | ₩133,006 | ₩133,501 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,554 | ₩134,597 | ₩133,194 | ₩133,915 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,706 | ₩135,773 | ₩133,541 | ₩134,009 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,332 | ₩136,642 | ₩135,332 | ₩135,853 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩137,965 | ₩137,992 | ₩136,094 | ₩136,187 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,219 | ₩138,847 | ₩138,125 | ₩138,125 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,323 | ₩138,232 | ₩137,283 | ₩137,831 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,256 | ₩137,604 | ₩136,214 | ₩137,270 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,677 | ₩136,401 | ₩134,610 | ₩136,388 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,321 | ₩136,481 | ₩135,078 | ₩135,172 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,546 | ₩136,842 | ₩135,546 | ₩136,281 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,439 | ₩136,094 | ₩135,319 | ₩135,573 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,190 | ₩137,190 | ₩135,653 | ₩136,615 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,361 | ₩137,270 | ₩136,107 | ₩137,096 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,201 | ₩137,631 | ₩136,174 | ₩136,214 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩137,925 | ₩138,205 | ₩136,655 | ₩136,962 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,422 | ₩139,422 | ₩138,245 | ₩138,286 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,542 | ₩139,542 | ₩139,087 | ₩139,475 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,502 | ₩139,502 | ₩138,753 | ₩138,807 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,778 | ₩138,580 | ₩137,591 | ₩138,419 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,593 | ₩138,593 | ₩137,150 | ₩137,671 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩137,858 | ₩138,834 | ₩137,591 | ₩138,499 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,096 | ₩137,925 | ₩137,096 | ₩137,791 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩135,973 | ₩136,508 | ₩135,653 | ₩136,321 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,283 | ₩137,377 | ₩135,426 | ₩135,733 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,617 | ₩138,139 | ₩136,321 | ₩137,136 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,570 | ₩137,430 | ₩134,570 | ₩136,882 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,559 | ₩136,187 | ₩135,359 | ₩135,840 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩137,992 | ₩138,112 | ₩134,396 | ₩134,410 | -2.60% | 2.3만 |
|---|