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 | ₩152,354 | ₩153,009 | ₩152,207 | ₩152,889 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,815 | ₩151,926 | ₩150,601 | ₩151,926 | +0.74% | 8.6만 |
| 2026.10.07 | ₩151,979 | ₩152,046 | ₩150,909 | ₩151,350 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,367 | ₩153,036 | ₩152,300 | ₩152,702 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,761 | ₩151,899 | ₩150,213 | ₩151,618 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,909 | ₩151,163 | ₩150,226 | ₩150,547 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,330 | ₩150,133 | ₩148,621 | ₩149,918 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,360 | ₩150,681 | ₩148,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,982 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,307 | ₩150,307 | ₩149,356 | ₩149,985 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,414 | ₩150,748 | ₩149,758 | ₩150,133 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩151,056 | ₩151,685 | ₩150,614 | ₩151,310 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,283 | ₩151,511 | ₩150,601 | ₩150,855 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,421 | ₩152,635 | ₩151,471 | ₩151,645 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩153,076 | ₩153,076 | ₩152,354 | ₩152,662 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,434 | ₩152,835 | ₩151,819 | ₩152,555 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,926 | ₩151,993 | ₩150,909 | ₩151,390 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,568 | ₩152,595 | ₩151,725 | ₩151,912 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,394 | ₩152,581 | ₩150,199 | ₩151,042 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩153,063 | ₩153,063 | ₩152,086 | ₩152,166 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,518 | ₩154,187 | ₩153,264 | ₩153,692 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,254 | ₩154,254 | ₩153,598 | ₩153,919 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,518 | ₩153,759 | ₩152,688 | ₩152,795 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,164 | ₩155,164 | ₩153,946 | ₩154,000 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,167 | ₩156,167 | ₩155,324 | ₩155,405 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,154 | ₩157,064 | ₩156,154 | ₩156,662 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,529 | ₩157,171 | ₩155,913 | ₩157,091 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩155,057 | ₩155,913 | ₩155,057 | ₩155,579 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,141 | ₩156,569 | ₩154,869 | ₩155,043 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩157,010 | ₩157,010 | ₩156,462 | ₩156,756 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,843 | ₩158,843 | ₩157,438 | ₩157,653 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,402 | ₩158,790 | ₩158,255 | ₩158,455 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,492 | ₩158,750 | ₩157,492 | ₩158,429 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,576 | ₩158,576 | ₩157,719 | ₩158,081 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,348 | ₩158,576 | ₩157,867 | ₩158,255 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,161 | ₩158,589 | ₩157,960 | ₩158,389 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,639 | ₩158,509 | ₩157,265 | ₩157,345 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,736 | ₩159,405 | ₩158,322 | ₩158,455 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,562 | ₩158,937 | ₩157,706 | ₩157,706 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,566 | ₩159,566 | ₩158,750 | ₩158,750 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,235 | ₩160,235 | ₩159,820 | ₩159,994 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,392 | ₩160,222 | ₩159,232 | ₩160,128 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,178 | ₩159,178 | ₩158,241 | ₩158,830 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩158,081 | ₩158,750 | ₩158,081 | ₩158,389 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,733 | ₩158,134 | ₩157,666 | ₩157,893 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩157,010 | ₩157,934 | ₩157,010 | ₩157,880 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,890 | ₩156,890 | ₩155,967 | ₩156,234 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩158,041 | ₩158,041 | ₩156,716 | ₩156,943 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,445 | ₩157,572 | ₩155,150 | ₩157,465 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩153,959 | ₩154,990 | ₩153,719 | ₩154,990 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,799 | ₩153,799 | ₩152,407 | ₩153,170 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,812 | ₩153,826 | ₩151,725 | ₩153,451 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,468 | ₩155,217 | ₩153,344 | ₩153,357 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩153,986 | ₩155,364 | ₩153,986 | ₩155,030 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,478 | ₩153,652 | ₩152,929 | ₩153,612 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,725 | ₩153,036 | ₩151,725 | ₩152,407 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,203 | ₩152,006 | ₩151,016 | ₩151,230 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,193 | ₩152,795 | ₩151,671 | ₩151,845 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,899 | ₩152,327 | ₩151,417 | ₩152,046 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,621 | ₩152,662 | ₩151,671 | ₩151,671 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩152,956 | ₩154,107 | ₩152,314 | ₩152,461 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,728 | ₩153,678 | ₩152,728 | ₩153,598 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,518 | ₩153,585 | ₩152,247 | ₩152,555 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,692 | ₩154,267 | ₩153,009 | ₩153,143 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,812 | ₩154,401 | ₩153,103 | ₩153,371 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,826 | ₩153,986 | ₩153,304 | ₩153,625 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩152,956 | ₩153,879 | ₩152,876 | ₩153,397 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩153,036 | ₩153,036 | ₩151,551 | ₩152,220 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,910 | ₩155,177 | ₩153,786 | ₩153,866 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,388 | ₩154,695 | ₩153,973 | ₩154,468 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩154,026 | ₩154,642 | ₩152,862 | ₩154,067 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,795 | ₩154,307 | ₩152,581 | ₩153,237 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,381 | ₩153,197 | ₩152,247 | ₩152,795 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,274 | ₩152,755 | ₩151,658 | ₩152,702 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,270 | ₩152,166 | ₩150,909 | ₩151,859 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,551 | ₩152,822 | ₩151,123 | ₩151,297 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,771 | ₩151,484 | ₩149,771 | ₩150,654 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,196 | ₩150,240 | ₩149,196 | ₩149,838 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,427 | ₩151,150 | ₩150,133 | ₩150,547 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,922 | ₩151,109 | ₩150,026 | ₩150,373 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,819 | ₩152,635 | ₩149,477 | ₩149,664 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,621 | ₩153,277 | ₩151,872 | ₩151,885 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,662 | ₩153,009 | ₩152,153 | ₩152,247 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,444 | ₩151,872 | ₩150,494 | ₩151,604 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,754 | ₩151,029 | ₩148,701 | ₩150,601 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,865 | ₩150,775 | ₩148,246 | ₩148,259 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,838 | ₩151,203 | ₩147,711 | ₩150,186 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,266 | ₩150,266 | ₩149,116 | ₩149,116 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,869 | ₩151,323 | ₩149,183 | ₩149,316 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩151,029 | ₩151,819 | ₩151,029 | ₩151,685 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,136 | ₩151,136 | ₩150,400 | ₩150,467 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,654 | ₩151,524 | ₩150,547 | ₩151,457 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,360 | ₩151,417 | ₩150,186 | ₩151,016 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,400 | ₩150,882 | ₩150,307 | ₩150,735 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,303 | ₩150,400 | ₩148,781 | ₩149,905 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,504 | ₩149,731 | ₩149,156 | ₩149,196 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,263 | ₩149,745 | ₩149,075 | ₩149,423 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,925 | ₩148,794 | ₩147,925 | ₩148,540 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,770 | ₩147,202 | ₩145,182 | ₩147,068 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩144,994 | ₩146,560 | ₩144,446 | ₩146,560 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩145,048 | ₩145,369 | ₩144,352 | ₩144,646 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩145,021 | ₩145,851 | ₩144,566 | ₩145,449 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,463 | ₩145,610 | ₩144,834 | ₩144,847 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩146,011 | ₩146,921 | ₩145,851 | ₩146,480 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩145,958 | ₩146,239 | ₩145,262 | ₩145,730 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,225 | ₩146,346 | ₩145,128 | ₩146,132 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,132 | ₩146,828 | ₩146,132 | ₩146,533 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,600 | ₩146,600 | ₩145,677 | ₩146,279 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,216 | ₩147,216 | ₩145,891 | ₩146,212 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,175 | ₩147,644 | ₩146,774 | ₩147,483 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,623 | ₩146,346 | ₩145,342 | ₩146,011 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,396 | ₩146,266 | ₩144,847 | ₩144,887 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,172 | ₩146,172 | ₩145,623 | ₩145,623 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩143,964 | ₩145,650 | ₩143,924 | ₩145,596 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,817 | ₩143,817 | ₩143,041 | ₩143,522 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,472 | ₩144,593 | ₩143,456 | ₩143,670 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,794 | ₩144,941 | ₩144,499 | ₩144,593 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,369 | ₩145,369 | ₩144,339 | ₩144,767 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,182 | ₩145,235 | ₩143,415 | ₩144,887 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,105 | ₩146,172 | ₩144,847 | ₩145,302 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,480 | ₩146,854 | ₩144,834 | ₩145,088 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,101 | ₩145,931 | ₩145,101 | ₩145,931 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,740 | ₩145,824 | ₩144,713 | ₩145,249 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,429 | ₩143,750 | ₩142,974 | ₩143,536 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩142,974 | ₩143,108 | ₩142,332 | ₩142,840 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,917 | ₩142,546 | ₩141,743 | ₩142,385 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,254 | ₩141,569 | ₩139,241 | ₩141,542 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,498 | ₩140,552 | ₩139,308 | ₩139,388 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,084 | ₩140,726 | ₩139,709 | ₩140,338 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,458 | ₩140,967 | ₩140,017 | ₩140,592 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,193 | ₩137,715 | ₩136,712 | ₩137,434 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,086 | ₩137,755 | ₩137,086 | ₩137,715 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,093 | ₩137,595 | ₩134,852 | ₩137,220 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,685 | ₩137,327 | ₩136,484 | ₩136,631 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,504 | ₩136,203 | ₩134,156 | ₩136,176 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,651 | ₩134,705 | ₩132,577 | ₩133,112 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,919 | ₩134,945 | ₩133,179 | ₩133,527 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩135,989 | ₩137,514 | ₩135,414 | ₩135,494 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,581 | ₩137,956 | ₩136,109 | ₩137,019 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,601 | ₩136,966 | ₩135,320 | ₩136,364 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,939 | ₩138,130 | ₩136,350 | ₩136,524 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,926 | ₩136,926 | ₩134,357 | ₩134,999 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩136,002 | ₩137,742 | ₩135,949 | ₩137,073 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,264 | ₩138,692 | ₩137,033 | ₩137,086 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩139,000 | ₩139,936 | ₩138,906 | ₩138,906 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,692 | ₩139,441 | ₩138,451 | ₩138,665 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,438 | ₩139,027 | ₩137,247 | ₩137,421 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,625 | ₩139,348 | ₩137,434 | ₩137,434 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,271 | ₩140,271 | ₩139,160 | ₩139,829 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,529 | ₩141,783 | ₩140,150 | ₩140,244 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,709 | ₩141,783 | ₩138,277 | ₩141,582 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,569 | ₩141,596 | ₩140,097 | ₩141,141 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,268 | ₩143,911 | ₩142,131 | ₩142,880 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,937 | ₩144,325 | ₩143,108 | ₩143,937 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,104 | ₩143,951 | ₩140,431 | ₩143,241 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,201 | ₩145,182 | ₩143,201 | ₩144,767 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,844 | ₩144,660 | ₩143,509 | ₩144,660 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,486 | ₩144,954 | ₩143,750 | ₩144,901 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩144,004 | ₩144,165 | ₩143,094 | ₩144,018 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,546 | ₩143,870 | ₩142,465 | ₩143,763 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,870 | ₩144,098 | ₩142,064 | ₩142,519 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,630 | ₩144,687 | ₩143,469 | ₩144,432 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,870 | ₩144,245 | ₩143,215 | ₩144,004 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,563 | ₩144,673 | ₩143,563 | ₩144,285 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,670 | ₩143,670 | ₩142,305 | ₩143,429 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,385 | ₩144,272 | ₩142,291 | ₩143,656 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,874 | ₩145,235 | ₩141,984 | ₩142,184 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,208 | ₩145,208 | ₩143,710 | ₩144,352 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,285 | ₩145,008 | ₩144,138 | ₩144,472 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,456 | ₩144,165 | ₩142,987 | ₩144,004 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩141,970 | ₩143,643 | ₩141,756 | ₩143,603 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,542 | ₩141,542 | ₩140,365 | ₩140,539 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,542 | ₩142,532 | ₩141,261 | ₩141,984 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,663 | ₩142,358 | ₩140,298 | ₩141,127 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,913 | ₩142,051 | ₩140,913 | ₩141,756 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,422 | ₩141,890 | ₩140,298 | ₩141,167 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,907 | ₩143,134 | ₩141,141 | ₩142,010 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,880 | ₩143,161 | ₩142,144 | ₩142,332 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,907 | ₩142,907 | ₩142,439 | ₩142,679 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,947 | ₩143,322 | ₩142,706 | ₩142,827 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩143,041 | ₩143,041 | ₩142,144 | ₩142,532 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,630 | ₩143,884 | ₩143,027 | ₩143,201 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,743 | ₩143,282 | ₩141,663 | ₩142,947 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,368 | ₩142,225 | ₩140,820 | ₩140,940 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,643 | ₩143,710 | ₩143,068 | ₩143,308 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,630 | ₩144,084 | ₩143,496 | ₩143,536 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,479 | ₩142,934 | ₩142,144 | ₩142,907 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩143,068 | ₩143,175 | ₩142,225 | ₩142,599 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,225 | ₩142,827 | ₩142,225 | ₩142,800 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,546 | ₩143,014 | ₩142,171 | ₩142,613 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,699 | ₩142,198 | ₩140,699 | ₩141,957 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,559 | ₩142,773 | ₩140,967 | ₩141,020 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,699 | ₩142,532 | ₩140,552 | ₩142,439 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,870 | ₩141,074 | ₩139,615 | ₩140,726 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,839 | ₩139,562 | ₩138,050 | ₩139,254 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,602 | ₩139,602 | ₩138,291 | ₩138,317 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩140,030 | ₩140,030 | ₩139,535 | ₩139,548 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,803 | ₩140,124 | ₩139,548 | ₩139,803 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,204 | ₩140,231 | ₩139,762 | ₩140,124 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,803 | ₩140,324 | ₩139,682 | ₩140,150 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩139,977 | ₩139,977 | ₩139,415 | ₩139,669 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,441 | ₩140,204 | ₩139,441 | ₩140,110 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,465 | ₩139,415 | ₩138,465 | ₩138,933 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,799 | ₩139,334 | ₩138,170 | ₩138,291 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,505 | ₩139,227 | ₩137,769 | ₩137,836 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,120 | ₩139,294 | ₩137,769 | ₩138,371 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,806 | ₩140,806 | ₩139,548 | ₩139,950 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,408 | ₩141,569 | ₩139,870 | ₩140,084 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩139,977 | ₩141,261 | ₩139,977 | ₩141,194 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,344 | ₩140,405 | ₩138,344 | ₩140,017 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,451 | ₩139,067 | ₩138,291 | ₩138,317 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,602 | ₩139,602 | ₩138,438 | ₩138,598 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,227 | ₩139,910 | ₩139,200 | ₩139,415 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,893 | ₩139,415 | ₩138,772 | ₩139,107 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩138,076 | ₩138,919 | ₩138,076 | ₩138,879 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,424 | ₩138,424 | ₩137,581 | ₩137,715 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,595 | ₩138,732 | ₩137,595 | ₩137,729 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,769 | ₩138,826 | ₩137,769 | ₩138,545 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,886 | ₩138,210 | ₩136,886 | ₩137,595 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,240 | ₩137,113 | ₩135,146 | ₩136,765 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,557 | ₩135,360 | ₩134,263 | ₩134,999 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,523 | ₩134,932 | ₩132,296 | ₩134,196 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩135,039 | ₩135,360 | ₩131,854 | ₩131,895 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,102 | ₩134,183 | ₩133,166 | ₩133,661 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,714 | ₩134,758 | ₩133,353 | ₩134,076 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,869 | ₩135,936 | ₩133,701 | ₩134,169 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,494 | ₩136,805 | ₩135,494 | ₩136,016 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,130 | ₩138,157 | ₩136,257 | ₩136,350 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,384 | ₩139,013 | ₩138,291 | ₩138,291 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,488 | ₩138,398 | ₩137,448 | ₩137,996 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,421 | ₩137,769 | ₩136,377 | ₩137,434 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,838 | ₩136,564 | ₩134,771 | ₩136,551 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,484 | ₩136,645 | ₩135,240 | ₩135,333 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,708 | ₩137,006 | ₩135,708 | ₩136,444 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,601 | ₩136,257 | ₩135,481 | ₩135,735 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,354 | ₩137,354 | ₩135,815 | ₩136,779 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,524 | ₩137,434 | ₩136,270 | ₩137,260 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,364 | ₩137,795 | ₩136,337 | ₩136,377 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,090 | ₩138,371 | ₩136,819 | ₩137,126 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,589 | ₩139,589 | ₩138,411 | ₩138,451 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,709 | ₩139,709 | ₩139,254 | ₩139,642 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,669 | ₩139,669 | ₩138,919 | ₩138,973 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,943 | ₩138,746 | ₩137,755 | ₩138,585 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,759 | ₩138,759 | ₩137,314 | ₩137,836 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩138,023 | ₩139,000 | ₩137,755 | ₩138,665 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,260 | ₩138,090 | ₩137,260 | ₩137,956 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,136 | ₩136,671 | ₩135,815 | ₩136,484 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,448 | ₩137,541 | ₩135,588 | ₩135,895 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,782 | ₩138,304 | ₩136,484 | ₩137,300 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,731 | ₩137,595 | ₩134,731 | ₩137,046 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,721 | ₩136,350 | ₩135,521 | ₩136,002 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,157 | ₩138,277 | ₩134,557 | ₩134,571 | -2.60% | 2.3만 |
|---|