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 | ₩152,616 | ₩153,272 | ₩152,468 | ₩153,152 | +0.35% | 16.2만 |
| 2026.10.08 | ₩151,074 | ₩152,187 | ₩150,860 | ₩152,187 | +0.74% | 8.6만 |
| 2026.10.07 | ₩152,240 | ₩152,307 | ₩151,168 | ₩151,610 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,629 | ₩153,299 | ₩152,562 | ₩152,964 | +0.22% | 5.2만 |
| 2026.10.05 | ₩151,021 | ₩152,160 | ₩150,471 | ₩151,878 | +0.57% | 4.9만 |
| 2026.10.02 | ₩151,168 | ₩151,423 | ₩150,484 | ₩150,806 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,586 | ₩150,391 | ₩148,876 | ₩150,176 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,619 | ₩150,940 | ₩149,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,238 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,565 | ₩150,565 | ₩149,613 | ₩150,243 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,672 | ₩151,007 | ₩150,015 | ₩150,391 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩151,315 | ₩151,945 | ₩150,873 | ₩151,570 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,543 | ₩151,771 | ₩150,860 | ₩151,114 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,683 | ₩152,897 | ₩151,731 | ₩151,905 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩153,339 | ₩153,339 | ₩152,616 | ₩152,924 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,696 | ₩153,098 | ₩152,080 | ₩152,817 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩152,187 | ₩152,254 | ₩151,168 | ₩151,651 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,830 | ₩152,857 | ₩151,986 | ₩152,173 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,656 | ₩152,844 | ₩150,458 | ₩151,302 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩153,326 | ₩153,326 | ₩152,348 | ₩152,428 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,782 | ₩154,452 | ₩153,527 | ₩153,956 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,519 | ₩154,519 | ₩153,862 | ₩154,184 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,782 | ₩154,023 | ₩152,951 | ₩153,058 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,430 | ₩155,430 | ₩154,211 | ₩154,264 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,436 | ₩156,436 | ₩155,591 | ₩155,672 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,422 | ₩157,334 | ₩156,422 | ₩156,932 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,798 | ₩157,441 | ₩156,181 | ₩157,361 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩155,323 | ₩156,181 | ₩155,323 | ₩155,846 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,409 | ₩156,838 | ₩155,136 | ₩155,310 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩157,280 | ₩157,280 | ₩156,731 | ₩157,026 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩159,117 | ₩159,117 | ₩157,709 | ₩157,924 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,674 | ₩159,063 | ₩158,527 | ₩158,728 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,763 | ₩159,023 | ₩157,763 | ₩158,701 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,848 | ₩158,848 | ₩157,991 | ₩158,352 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,621 | ₩158,848 | ₩158,138 | ₩158,527 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,433 | ₩158,862 | ₩158,232 | ₩158,661 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,910 | ₩158,781 | ₩157,535 | ₩157,615 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩159,009 | ₩159,679 | ₩158,594 | ₩158,728 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,835 | ₩159,210 | ₩157,977 | ₩157,977 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,840 | ₩159,840 | ₩159,023 | ₩159,023 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,511 | ₩160,511 | ₩160,095 | ₩160,269 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,666 | ₩160,497 | ₩159,505 | ₩160,403 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,452 | ₩159,452 | ₩158,513 | ₩159,103 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩158,352 | ₩159,023 | ₩158,352 | ₩158,661 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩158,004 | ₩158,406 | ₩157,937 | ₩158,165 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩157,280 | ₩158,205 | ₩157,280 | ₩158,151 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩157,160 | ₩157,160 | ₩156,235 | ₩156,503 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩158,312 | ₩158,312 | ₩156,985 | ₩157,213 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,712 | ₩157,843 | ₩155,417 | ₩157,736 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩154,224 | ₩155,256 | ₩153,983 | ₩155,256 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩154,063 | ₩154,063 | ₩152,669 | ₩153,433 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩154,077 | ₩154,090 | ₩151,986 | ₩153,715 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,733 | ₩155,484 | ₩153,608 | ₩153,621 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩154,251 | ₩155,632 | ₩154,251 | ₩155,296 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,742 | ₩153,916 | ₩153,192 | ₩153,876 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,986 | ₩153,299 | ₩151,986 | ₩152,669 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,463 | ₩152,267 | ₩151,275 | ₩151,490 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,455 | ₩153,058 | ₩151,932 | ₩152,106 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩152,160 | ₩152,589 | ₩151,677 | ₩152,307 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,884 | ₩152,924 | ₩151,932 | ₩151,932 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩153,219 | ₩154,372 | ₩152,575 | ₩152,723 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,991 | ₩153,943 | ₩152,991 | ₩153,862 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,782 | ₩153,849 | ₩152,508 | ₩152,817 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,956 | ₩154,532 | ₩153,272 | ₩153,406 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩154,077 | ₩154,666 | ₩153,366 | ₩153,634 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩154,090 | ₩154,251 | ₩153,567 | ₩153,889 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩153,219 | ₩154,144 | ₩153,138 | ₩153,661 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩153,299 | ₩153,299 | ₩151,811 | ₩152,482 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩155,176 | ₩155,444 | ₩154,050 | ₩154,130 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,653 | ₩154,961 | ₩154,238 | ₩154,733 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩154,291 | ₩154,908 | ₩153,125 | ₩154,331 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩153,058 | ₩154,573 | ₩152,844 | ₩153,500 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,642 | ₩153,460 | ₩152,508 | ₩153,058 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,535 | ₩153,018 | ₩151,919 | ₩152,964 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,530 | ₩152,428 | ₩151,168 | ₩152,120 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,811 | ₩153,085 | ₩151,383 | ₩151,557 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩150,029 | ₩151,744 | ₩150,029 | ₩150,913 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,452 | ₩150,498 | ₩149,452 | ₩150,096 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,686 | ₩151,409 | ₩150,391 | ₩150,806 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩151,181 | ₩151,369 | ₩150,283 | ₩150,632 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩152,080 | ₩152,897 | ₩149,734 | ₩149,922 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,884 | ₩153,541 | ₩152,133 | ₩152,147 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,924 | ₩153,272 | ₩152,415 | ₩152,508 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,704 | ₩152,133 | ₩150,753 | ₩151,865 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩149,010 | ₩151,289 | ₩148,956 | ₩150,860 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩150,123 | ₩151,034 | ₩148,501 | ₩148,514 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩150,096 | ₩151,463 | ₩147,965 | ₩150,444 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,525 | ₩150,525 | ₩149,372 | ₩149,372 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩151,128 | ₩151,584 | ₩149,439 | ₩149,573 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩151,289 | ₩152,080 | ₩151,289 | ₩151,945 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,396 | ₩151,396 | ₩150,659 | ₩150,726 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,913 | ₩151,785 | ₩150,806 | ₩151,718 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,619 | ₩151,677 | ₩150,444 | ₩151,275 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,659 | ₩151,141 | ₩150,565 | ₩150,994 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,560 | ₩150,659 | ₩149,037 | ₩150,163 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,761 | ₩149,989 | ₩149,412 | ₩149,452 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,519 | ₩150,002 | ₩149,332 | ₩149,680 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩148,179 | ₩149,050 | ₩148,179 | ₩148,796 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩146,021 | ₩147,455 | ₩145,431 | ₩147,321 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩145,244 | ₩146,812 | ₩144,694 | ₩146,812 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩145,297 | ₩145,619 | ₩144,600 | ₩144,895 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩145,270 | ₩146,101 | ₩144,815 | ₩145,699 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,713 | ₩145,860 | ₩145,083 | ₩145,096 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩146,262 | ₩147,174 | ₩146,101 | ₩146,731 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩146,209 | ₩146,490 | ₩145,512 | ₩145,981 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,477 | ₩146,597 | ₩145,378 | ₩146,383 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,383 | ₩147,080 | ₩146,383 | ₩146,785 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,852 | ₩146,852 | ₩145,927 | ₩146,530 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,469 | ₩147,469 | ₩146,142 | ₩146,463 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,428 | ₩147,898 | ₩147,026 | ₩147,737 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,874 | ₩146,597 | ₩145,592 | ₩146,262 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,646 | ₩146,517 | ₩145,096 | ₩145,136 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,423 | ₩146,423 | ₩145,874 | ₩145,874 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩144,211 | ₩145,900 | ₩144,171 | ₩145,847 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩144,064 | ₩144,064 | ₩143,287 | ₩143,769 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,721 | ₩144,841 | ₩143,702 | ₩143,917 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩145,043 | ₩145,190 | ₩144,748 | ₩144,841 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,619 | ₩145,619 | ₩144,587 | ₩145,016 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,431 | ₩145,485 | ₩143,662 | ₩145,136 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,356 | ₩146,423 | ₩145,096 | ₩145,552 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,731 | ₩147,107 | ₩145,083 | ₩145,337 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,351 | ₩146,182 | ₩145,351 | ₩146,182 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,989 | ₩146,075 | ₩144,962 | ₩145,498 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,675 | ₩143,997 | ₩143,220 | ₩143,783 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩143,220 | ₩143,354 | ₩142,576 | ₩143,086 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩142,161 | ₩142,791 | ₩141,986 | ₩142,630 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,493 | ₩141,812 | ₩139,480 | ₩141,785 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,740 | ₩140,794 | ₩139,547 | ₩139,627 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,324 | ₩140,968 | ₩139,949 | ₩140,579 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,700 | ₩141,209 | ₩140,257 | ₩140,834 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,429 | ₩137,952 | ₩136,947 | ₩137,670 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,322 | ₩137,992 | ₩137,322 | ₩137,952 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,325 | ₩137,831 | ₩135,083 | ₩137,456 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,920 | ₩137,563 | ₩136,719 | ₩136,866 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,735 | ₩136,437 | ₩134,387 | ₩136,410 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,882 | ₩134,936 | ₩132,805 | ₩133,341 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩135,151 | ₩135,177 | ₩133,408 | ₩133,757 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩136,223 | ₩137,751 | ₩135,646 | ₩135,727 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,818 | ₩138,193 | ₩136,343 | ₩137,255 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,834 | ₩137,201 | ₩135,553 | ₩136,598 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩137,174 | ₩138,367 | ₩136,585 | ₩136,759 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩137,161 | ₩137,161 | ₩134,588 | ₩135,231 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩136,236 | ₩137,979 | ₩136,183 | ₩137,309 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,501 | ₩138,930 | ₩137,268 | ₩137,322 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩139,239 | ₩140,177 | ₩139,145 | ₩139,145 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,930 | ₩139,681 | ₩138,689 | ₩138,904 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,676 | ₩139,265 | ₩137,483 | ₩137,657 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,863 | ₩139,587 | ₩137,670 | ₩137,670 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,512 | ₩140,512 | ₩139,400 | ₩140,070 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,772 | ₩142,027 | ₩140,391 | ₩140,485 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,949 | ₩142,027 | ₩138,515 | ₩141,826 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,812 | ₩141,839 | ₩140,338 | ₩141,383 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,514 | ₩144,158 | ₩142,375 | ₩143,126 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩144,185 | ₩144,573 | ₩143,354 | ₩144,185 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,348 | ₩144,198 | ₩140,673 | ₩143,488 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,447 | ₩145,431 | ₩143,447 | ₩145,016 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩144,091 | ₩144,908 | ₩143,756 | ₩144,908 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,734 | ₩145,203 | ₩143,997 | ₩145,150 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩144,252 | ₩144,413 | ₩143,340 | ₩144,265 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,791 | ₩144,118 | ₩142,710 | ₩144,010 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩144,118 | ₩144,346 | ₩142,308 | ₩142,764 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,876 | ₩144,935 | ₩143,716 | ₩144,681 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩144,118 | ₩144,493 | ₩143,461 | ₩144,252 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,809 | ₩144,922 | ₩143,809 | ₩144,533 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,917 | ₩143,917 | ₩142,549 | ₩143,675 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,630 | ₩144,520 | ₩142,536 | ₩143,903 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩145,123 | ₩145,485 | ₩142,228 | ₩142,429 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,458 | ₩145,458 | ₩143,957 | ₩144,600 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,533 | ₩145,257 | ₩144,386 | ₩144,721 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,702 | ₩144,413 | ₩143,233 | ₩144,252 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩142,214 | ₩143,890 | ₩142,000 | ₩143,850 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,785 | ₩141,785 | ₩140,606 | ₩140,780 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,785 | ₩142,777 | ₩141,504 | ₩142,228 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,906 | ₩142,603 | ₩140,539 | ₩141,370 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩141,155 | ₩142,295 | ₩141,155 | ₩142,000 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,665 | ₩142,134 | ₩140,539 | ₩141,410 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩143,153 | ₩143,380 | ₩141,383 | ₩142,255 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩143,126 | ₩143,407 | ₩142,389 | ₩142,576 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩143,153 | ₩143,153 | ₩142,683 | ₩142,925 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩143,193 | ₩143,568 | ₩142,952 | ₩143,072 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩143,287 | ₩143,287 | ₩142,389 | ₩142,777 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,876 | ₩144,131 | ₩143,273 | ₩143,447 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,986 | ₩143,528 | ₩141,906 | ₩143,193 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,611 | ₩142,469 | ₩141,062 | ₩141,182 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,890 | ₩143,957 | ₩143,313 | ₩143,555 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,876 | ₩144,332 | ₩143,742 | ₩143,783 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,724 | ₩143,179 | ₩142,389 | ₩143,153 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩143,313 | ₩143,421 | ₩142,469 | ₩142,844 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,469 | ₩143,072 | ₩142,469 | ₩143,045 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,791 | ₩143,260 | ₩142,415 | ₩142,858 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,941 | ₩142,442 | ₩140,941 | ₩142,201 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,804 | ₩143,019 | ₩141,209 | ₩141,263 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,941 | ₩142,777 | ₩140,794 | ₩142,683 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩140,110 | ₩141,316 | ₩139,855 | ₩140,968 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩139,078 | ₩139,802 | ₩138,287 | ₩139,493 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,842 | ₩139,842 | ₩138,528 | ₩138,555 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩140,271 | ₩140,271 | ₩139,775 | ₩139,788 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩140,043 | ₩140,365 | ₩139,788 | ₩140,043 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,445 | ₩140,472 | ₩140,003 | ₩140,365 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩140,043 | ₩140,566 | ₩139,922 | ₩140,391 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩140,217 | ₩140,217 | ₩139,654 | ₩139,909 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,681 | ₩140,445 | ₩139,681 | ₩140,351 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,703 | ₩139,654 | ₩138,703 | ₩139,172 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩139,038 | ₩139,574 | ₩138,408 | ₩138,528 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,743 | ₩139,467 | ₩138,006 | ₩138,073 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,359 | ₩139,534 | ₩138,006 | ₩138,609 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩141,048 | ₩141,048 | ₩139,788 | ₩140,190 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,651 | ₩141,812 | ₩140,110 | ₩140,324 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩140,217 | ₩141,504 | ₩140,217 | ₩141,437 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,582 | ₩140,646 | ₩138,582 | ₩140,257 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,689 | ₩139,306 | ₩138,528 | ₩138,555 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,842 | ₩139,842 | ₩138,676 | ₩138,837 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,467 | ₩140,150 | ₩139,440 | ₩139,654 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩139,131 | ₩139,654 | ₩139,011 | ₩139,346 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩138,314 | ₩139,158 | ₩138,314 | ₩139,118 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,662 | ₩138,662 | ₩137,818 | ₩137,952 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,831 | ₩138,971 | ₩137,831 | ₩137,965 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩138,006 | ₩139,064 | ₩138,006 | ₩138,783 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩137,121 | ₩138,448 | ₩137,121 | ₩137,831 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,472 | ₩137,349 | ₩135,378 | ₩137,000 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,789 | ₩135,593 | ₩134,494 | ₩135,231 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,751 | ₩135,164 | ₩132,523 | ₩134,427 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩135,271 | ₩135,593 | ₩132,081 | ₩132,121 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,333 | ₩134,413 | ₩133,395 | ₩133,891 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,944 | ₩134,990 | ₩133,582 | ₩134,306 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩136,102 | ₩136,169 | ₩133,931 | ₩134,400 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,727 | ₩137,040 | ₩135,727 | ₩136,250 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,367 | ₩138,394 | ₩136,491 | ₩136,585 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,622 | ₩139,252 | ₩138,528 | ₩138,528 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,724 | ₩138,636 | ₩137,684 | ₩138,233 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,657 | ₩138,006 | ₩136,612 | ₩137,670 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩135,070 | ₩136,799 | ₩135,003 | ₩136,786 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,719 | ₩136,880 | ₩135,472 | ₩135,566 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,941 | ₩137,242 | ₩135,941 | ₩136,679 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,834 | ₩136,491 | ₩135,713 | ₩135,968 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,590 | ₩137,590 | ₩136,049 | ₩137,014 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,759 | ₩137,670 | ₩136,504 | ₩137,496 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,598 | ₩138,032 | ₩136,571 | ₩136,612 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,327 | ₩138,609 | ₩137,054 | ₩137,362 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,828 | ₩139,828 | ₩138,649 | ₩138,689 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,949 | ₩139,949 | ₩139,493 | ₩139,882 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,909 | ₩139,909 | ₩139,158 | ₩139,212 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩138,180 | ₩138,984 | ₩137,992 | ₩138,823 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,997 | ₩138,997 | ₩137,550 | ₩138,073 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩138,260 | ₩139,239 | ₩137,992 | ₩138,904 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,496 | ₩138,327 | ₩137,496 | ₩138,193 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,370 | ₩136,906 | ₩136,049 | ₩136,719 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,684 | ₩137,778 | ₩135,821 | ₩136,129 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩138,019 | ₩138,542 | ₩136,719 | ₩137,536 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,963 | ₩137,831 | ₩134,963 | ₩137,282 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,955 | ₩136,585 | ₩135,754 | ₩136,236 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,394 | ₩138,515 | ₩134,789 | ₩134,802 | -2.60% | 2.3만 |
|---|