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 | ₩152,266 | ₩152,921 | ₩152,119 | ₩152,801 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,728 | ₩151,838 | ₩150,514 | ₩151,838 | +0.74% | 8.6만 |
| 2026.10.07 | ₩151,892 | ₩151,959 | ₩150,822 | ₩151,263 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,279 | ₩152,948 | ₩152,213 | ₩152,614 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,675 | ₩151,811 | ₩150,126 | ₩151,531 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,822 | ₩151,076 | ₩150,140 | ₩150,461 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,244 | ₩150,046 | ₩148,535 | ₩149,832 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,274 | ₩150,594 | ₩148,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,896 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,220 | ₩150,220 | ₩149,271 | ₩149,899 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,327 | ₩150,661 | ₩149,672 | ₩150,046 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩150,969 | ₩151,597 | ₩150,528 | ₩151,223 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,196 | ₩151,424 | ₩150,514 | ₩150,768 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,333 | ₩152,547 | ₩151,383 | ₩151,557 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩152,988 | ₩152,988 | ₩152,266 | ₩152,574 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,346 | ₩152,748 | ₩151,731 | ₩152,467 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,838 | ₩151,905 | ₩150,822 | ₩151,303 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,480 | ₩152,507 | ₩151,638 | ₩151,825 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,306 | ₩152,493 | ₩150,113 | ₩150,956 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩152,975 | ₩152,975 | ₩151,999 | ₩152,079 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,430 | ₩154,098 | ₩153,175 | ₩153,603 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,165 | ₩154,165 | ₩153,510 | ₩153,831 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,430 | ₩153,670 | ₩152,600 | ₩152,707 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,074 | ₩155,074 | ₩153,858 | ₩153,911 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,077 | ₩156,077 | ₩155,235 | ₩155,315 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,064 | ₩156,973 | ₩156,064 | ₩156,572 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,439 | ₩157,080 | ₩155,823 | ₩157,000 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩154,967 | ₩155,823 | ₩154,967 | ₩155,489 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,051 | ₩156,479 | ₩154,780 | ₩154,954 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩156,920 | ₩156,920 | ₩156,372 | ₩156,666 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,752 | ₩158,752 | ₩157,348 | ₩157,562 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,311 | ₩158,699 | ₩158,164 | ₩158,364 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,401 | ₩158,658 | ₩157,401 | ₩158,338 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,485 | ₩158,485 | ₩157,629 | ₩157,990 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,257 | ₩158,485 | ₩157,776 | ₩158,164 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,070 | ₩158,498 | ₩157,869 | ₩158,297 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,548 | ₩158,418 | ₩157,174 | ₩157,254 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,645 | ₩159,314 | ₩158,231 | ₩158,364 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,471 | ₩158,846 | ₩157,615 | ₩157,615 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,474 | ₩159,474 | ₩158,658 | ₩158,658 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,143 | ₩160,143 | ₩159,728 | ₩159,902 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,300 | ₩160,129 | ₩159,140 | ₩160,036 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,086 | ₩159,086 | ₩158,150 | ₩158,739 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩157,990 | ₩158,658 | ₩157,990 | ₩158,297 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,642 | ₩158,043 | ₩157,575 | ₩157,803 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩156,920 | ₩157,843 | ₩156,920 | ₩157,789 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,800 | ₩156,800 | ₩155,877 | ₩156,144 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩157,950 | ₩157,950 | ₩156,626 | ₩156,853 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,355 | ₩157,482 | ₩155,061 | ₩157,375 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩153,871 | ₩154,901 | ₩153,630 | ₩154,901 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,710 | ₩153,710 | ₩152,320 | ₩153,082 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,724 | ₩153,737 | ₩151,638 | ₩153,363 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,379 | ₩155,128 | ₩153,256 | ₩153,269 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩153,898 | ₩155,275 | ₩153,898 | ₩154,941 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,389 | ₩153,563 | ₩152,841 | ₩153,523 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,638 | ₩152,948 | ₩151,638 | ₩152,320 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,116 | ₩151,918 | ₩150,929 | ₩151,143 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,106 | ₩152,707 | ₩151,584 | ₩151,758 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,811 | ₩152,239 | ₩151,330 | ₩151,959 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,534 | ₩152,574 | ₩151,584 | ₩151,584 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩152,868 | ₩154,018 | ₩152,226 | ₩152,373 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,641 | ₩153,590 | ₩152,641 | ₩153,510 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,430 | ₩153,496 | ₩152,159 | ₩152,467 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,603 | ₩154,178 | ₩152,921 | ₩153,055 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,724 | ₩154,312 | ₩153,015 | ₩153,282 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,737 | ₩153,898 | ₩153,216 | ₩153,537 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩152,868 | ₩153,791 | ₩152,788 | ₩153,309 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩152,948 | ₩152,948 | ₩151,464 | ₩152,132 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,820 | ₩155,088 | ₩153,697 | ₩153,777 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,299 | ₩154,606 | ₩153,884 | ₩154,379 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩153,938 | ₩154,553 | ₩152,774 | ₩153,978 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,707 | ₩154,219 | ₩152,493 | ₩153,149 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,293 | ₩153,109 | ₩152,159 | ₩152,707 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,186 | ₩152,667 | ₩151,571 | ₩152,614 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,183 | ₩152,079 | ₩150,822 | ₩151,771 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,464 | ₩152,734 | ₩151,036 | ₩151,210 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,685 | ₩151,397 | ₩149,685 | ₩150,568 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,110 | ₩150,153 | ₩149,110 | ₩149,752 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,340 | ₩151,063 | ₩150,046 | ₩150,461 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,835 | ₩151,022 | ₩149,939 | ₩150,287 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,731 | ₩152,547 | ₩149,391 | ₩149,578 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,534 | ₩153,189 | ₩151,785 | ₩151,798 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,574 | ₩152,921 | ₩152,066 | ₩152,159 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,357 | ₩151,785 | ₩150,407 | ₩151,517 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,669 | ₩150,942 | ₩148,615 | ₩150,514 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,779 | ₩150,688 | ₩148,161 | ₩148,174 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,752 | ₩151,116 | ₩147,626 | ₩150,100 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,180 | ₩150,180 | ₩149,030 | ₩149,030 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,782 | ₩151,236 | ₩149,097 | ₩149,230 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩150,942 | ₩151,731 | ₩150,942 | ₩151,597 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,049 | ₩151,049 | ₩150,314 | ₩150,381 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,568 | ₩151,437 | ₩150,461 | ₩151,370 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,274 | ₩151,330 | ₩150,100 | ₩150,929 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,314 | ₩150,795 | ₩150,220 | ₩150,648 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,217 | ₩150,314 | ₩148,696 | ₩149,819 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,418 | ₩149,645 | ₩149,070 | ₩149,110 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,177 | ₩149,658 | ₩148,990 | ₩149,337 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,840 | ₩148,709 | ₩147,840 | ₩148,455 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,687 | ₩147,117 | ₩145,098 | ₩146,984 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩144,911 | ₩146,476 | ₩144,363 | ₩146,476 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩144,964 | ₩145,285 | ₩144,269 | ₩144,563 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩144,938 | ₩145,767 | ₩144,483 | ₩145,366 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,379 | ₩145,526 | ₩144,750 | ₩144,764 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩145,927 | ₩146,837 | ₩145,767 | ₩146,395 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩145,874 | ₩146,155 | ₩145,178 | ₩145,646 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,141 | ₩146,262 | ₩145,045 | ₩146,048 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,048 | ₩146,743 | ₩146,048 | ₩146,449 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,516 | ₩146,516 | ₩145,593 | ₩146,195 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,131 | ₩147,131 | ₩145,807 | ₩146,128 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,091 | ₩147,559 | ₩146,690 | ₩147,398 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,539 | ₩146,262 | ₩145,259 | ₩145,927 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,312 | ₩146,181 | ₩144,764 | ₩144,804 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,088 | ₩146,088 | ₩145,539 | ₩145,539 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩143,881 | ₩145,566 | ₩143,841 | ₩145,513 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,734 | ₩143,734 | ₩142,958 | ₩143,440 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,389 | ₩144,510 | ₩143,373 | ₩143,587 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,710 | ₩144,857 | ₩144,416 | ₩144,510 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,285 | ₩145,285 | ₩144,256 | ₩144,684 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,098 | ₩145,152 | ₩143,333 | ₩144,804 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,021 | ₩146,088 | ₩144,764 | ₩145,218 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,395 | ₩146,770 | ₩144,750 | ₩145,005 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,018 | ₩145,847 | ₩145,018 | ₩145,847 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,657 | ₩145,740 | ₩144,630 | ₩145,165 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,346 | ₩143,667 | ₩142,892 | ₩143,453 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩142,892 | ₩143,025 | ₩142,250 | ₩142,758 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,835 | ₩142,464 | ₩141,661 | ₩142,303 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,174 | ₩141,487 | ₩139,160 | ₩141,461 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,418 | ₩140,471 | ₩139,227 | ₩139,308 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,003 | ₩140,645 | ₩139,629 | ₩140,257 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,377 | ₩140,886 | ₩139,936 | ₩140,511 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,114 | ₩137,636 | ₩136,633 | ₩137,355 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,007 | ₩137,676 | ₩137,007 | ₩137,636 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,015 | ₩137,516 | ₩134,774 | ₩137,141 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,606 | ₩137,248 | ₩136,406 | ₩136,553 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,426 | ₩136,125 | ₩134,079 | ₩136,098 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,574 | ₩134,627 | ₩132,501 | ₩133,036 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,841 | ₩134,868 | ₩133,102 | ₩133,450 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩135,911 | ₩137,435 | ₩135,336 | ₩135,416 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,502 | ₩137,877 | ₩136,031 | ₩136,941 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,523 | ₩136,887 | ₩135,242 | ₩136,285 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,860 | ₩138,051 | ₩136,272 | ₩136,446 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,847 | ₩136,847 | ₩134,279 | ₩134,921 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩135,924 | ₩137,663 | ₩135,871 | ₩136,994 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,184 | ₩138,612 | ₩136,954 | ₩137,007 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩138,920 | ₩139,856 | ₩138,826 | ₩138,826 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,612 | ₩139,361 | ₩138,371 | ₩138,585 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,358 | ₩138,947 | ₩137,168 | ₩137,342 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,545 | ₩139,267 | ₩137,355 | ₩137,355 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,190 | ₩140,190 | ₩139,080 | ₩139,749 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,447 | ₩141,701 | ₩140,070 | ₩140,163 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,629 | ₩141,701 | ₩138,198 | ₩141,501 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,487 | ₩141,514 | ₩140,016 | ₩141,059 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,186 | ₩143,828 | ₩142,049 | ₩142,798 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,854 | ₩144,242 | ₩143,025 | ₩143,854 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,022 | ₩143,868 | ₩140,351 | ₩143,159 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,119 | ₩145,098 | ₩143,119 | ₩144,684 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,761 | ₩144,577 | ₩143,426 | ₩144,577 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,403 | ₩144,871 | ₩143,667 | ₩144,817 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩143,921 | ₩144,082 | ₩143,012 | ₩143,935 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,464 | ₩143,788 | ₩142,383 | ₩143,681 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,788 | ₩144,015 | ₩141,982 | ₩142,437 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,547 | ₩144,603 | ₩143,386 | ₩144,349 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,788 | ₩144,162 | ₩143,132 | ₩143,921 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,480 | ₩144,590 | ₩143,480 | ₩144,202 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,587 | ₩143,587 | ₩142,223 | ₩143,346 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,303 | ₩144,189 | ₩142,210 | ₩143,574 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,791 | ₩145,152 | ₩141,902 | ₩142,103 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,125 | ₩145,125 | ₩143,627 | ₩144,269 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,202 | ₩144,924 | ₩144,055 | ₩144,389 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,373 | ₩144,082 | ₩142,905 | ₩143,921 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩141,889 | ₩143,560 | ₩141,675 | ₩143,520 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,461 | ₩141,461 | ₩140,284 | ₩140,458 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,461 | ₩142,450 | ₩141,180 | ₩141,902 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,581 | ₩142,276 | ₩140,217 | ₩141,046 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,832 | ₩141,969 | ₩140,832 | ₩141,675 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,340 | ₩141,808 | ₩140,217 | ₩141,086 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,825 | ₩143,052 | ₩141,059 | ₩141,929 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,798 | ₩143,079 | ₩142,062 | ₩142,250 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,825 | ₩142,825 | ₩142,357 | ₩142,597 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,865 | ₩143,239 | ₩142,624 | ₩142,744 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩142,958 | ₩142,958 | ₩142,062 | ₩142,450 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,547 | ₩143,801 | ₩142,945 | ₩143,119 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,661 | ₩143,199 | ₩141,581 | ₩142,865 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,287 | ₩142,143 | ₩140,739 | ₩140,859 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,560 | ₩143,627 | ₩142,985 | ₩143,226 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,547 | ₩144,002 | ₩143,413 | ₩143,453 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,397 | ₩142,851 | ₩142,062 | ₩142,825 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩142,985 | ₩143,092 | ₩142,143 | ₩142,517 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,143 | ₩142,744 | ₩142,143 | ₩142,718 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,464 | ₩142,932 | ₩142,089 | ₩142,531 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,618 | ₩142,116 | ₩140,618 | ₩141,875 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,477 | ₩142,691 | ₩140,886 | ₩140,939 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,618 | ₩142,450 | ₩140,471 | ₩142,357 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,789 | ₩140,993 | ₩139,535 | ₩140,645 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,759 | ₩139,481 | ₩137,970 | ₩139,174 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,522 | ₩139,522 | ₩138,211 | ₩138,238 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩139,949 | ₩139,949 | ₩139,455 | ₩139,468 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,722 | ₩140,043 | ₩139,468 | ₩139,722 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,123 | ₩140,150 | ₩139,682 | ₩140,043 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,722 | ₩140,244 | ₩139,602 | ₩140,070 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩139,896 | ₩139,896 | ₩139,334 | ₩139,588 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,361 | ₩140,123 | ₩139,361 | ₩140,030 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,385 | ₩139,334 | ₩138,385 | ₩138,853 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,719 | ₩139,254 | ₩138,091 | ₩138,211 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,425 | ₩139,147 | ₩137,689 | ₩137,756 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,040 | ₩139,214 | ₩137,689 | ₩138,291 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,725 | ₩140,725 | ₩139,468 | ₩139,869 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,327 | ₩141,487 | ₩139,789 | ₩140,003 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩139,896 | ₩141,180 | ₩139,896 | ₩141,113 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,264 | ₩140,324 | ₩138,264 | ₩139,936 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,371 | ₩138,987 | ₩138,211 | ₩138,238 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,522 | ₩139,522 | ₩138,358 | ₩138,519 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,147 | ₩139,829 | ₩139,120 | ₩139,334 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,813 | ₩139,334 | ₩138,692 | ₩139,027 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩137,997 | ₩138,840 | ₩137,997 | ₩138,799 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,345 | ₩138,345 | ₩137,502 | ₩137,636 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,516 | ₩138,652 | ₩137,516 | ₩137,649 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,689 | ₩138,746 | ₩137,689 | ₩138,465 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,807 | ₩138,131 | ₩136,807 | ₩137,516 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,162 | ₩137,034 | ₩135,068 | ₩136,686 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,480 | ₩135,282 | ₩134,186 | ₩134,921 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,447 | ₩134,854 | ₩132,220 | ₩134,119 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩134,961 | ₩135,282 | ₩131,779 | ₩131,819 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,025 | ₩134,105 | ₩133,089 | ₩133,584 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,637 | ₩134,680 | ₩133,276 | ₩133,998 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,790 | ₩135,857 | ₩133,624 | ₩134,092 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,416 | ₩136,727 | ₩135,416 | ₩135,938 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,051 | ₩138,077 | ₩136,178 | ₩136,272 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,305 | ₩138,933 | ₩138,211 | ₩138,211 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,409 | ₩138,318 | ₩137,368 | ₩137,917 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,342 | ₩137,689 | ₩136,299 | ₩137,355 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,761 | ₩136,486 | ₩134,694 | ₩136,472 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,406 | ₩136,566 | ₩135,162 | ₩135,256 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,630 | ₩136,927 | ₩135,630 | ₩136,366 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,523 | ₩136,178 | ₩135,403 | ₩135,657 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,275 | ₩137,275 | ₩135,737 | ₩136,700 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,446 | ₩137,355 | ₩136,192 | ₩137,181 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,285 | ₩137,716 | ₩136,259 | ₩136,299 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,010 | ₩138,291 | ₩136,740 | ₩137,048 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,508 | ₩139,508 | ₩138,331 | ₩138,371 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,629 | ₩139,629 | ₩139,174 | ₩139,562 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,588 | ₩139,588 | ₩138,840 | ₩138,893 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,863 | ₩138,666 | ₩137,676 | ₩138,505 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,679 | ₩138,679 | ₩137,235 | ₩137,756 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩137,944 | ₩138,920 | ₩137,676 | ₩138,585 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,181 | ₩138,010 | ₩137,181 | ₩137,877 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,058 | ₩136,593 | ₩135,737 | ₩136,406 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,368 | ₩137,462 | ₩135,510 | ₩135,817 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,703 | ₩138,224 | ₩136,406 | ₩137,221 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,654 | ₩137,516 | ₩134,654 | ₩136,967 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,643 | ₩136,272 | ₩135,443 | ₩135,924 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,077 | ₩138,198 | ₩134,480 | ₩134,493 | -2.60% | 2.3만 |
|---|