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 | ₩152,297 | ₩152,952 | ₩152,150 | ₩152,832 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,759 | ₩151,869 | ₩150,545 | ₩151,869 | +0.74% | 8.6만 |
| 2026.10.07 | ₩151,922 | ₩151,989 | ₩150,852 | ₩151,294 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,310 | ₩152,979 | ₩152,243 | ₩152,645 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,705 | ₩151,842 | ₩150,157 | ₩151,561 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,852 | ₩151,106 | ₩150,170 | ₩150,491 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,274 | ₩150,076 | ₩148,565 | ₩149,862 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,304 | ₩150,625 | ₩148,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,926 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,250 | ₩150,250 | ₩149,301 | ₩149,929 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,357 | ₩150,692 | ₩149,702 | ₩150,076 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩150,999 | ₩151,628 | ₩150,558 | ₩151,254 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,227 | ₩151,454 | ₩150,545 | ₩150,799 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,364 | ₩152,578 | ₩151,414 | ₩151,588 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩153,019 | ₩153,019 | ₩152,297 | ₩152,604 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,377 | ₩152,778 | ₩151,762 | ₩152,497 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,869 | ₩151,936 | ₩150,852 | ₩151,334 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,511 | ₩152,538 | ₩151,668 | ₩151,855 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,337 | ₩152,524 | ₩150,143 | ₩150,986 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩153,006 | ₩153,006 | ₩152,029 | ₩152,110 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,461 | ₩154,129 | ₩153,206 | ₩153,634 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,196 | ₩154,196 | ₩153,541 | ₩153,862 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,461 | ₩153,701 | ₩152,631 | ₩152,738 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,106 | ₩155,106 | ₩153,889 | ₩153,942 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,109 | ₩156,109 | ₩155,266 | ₩155,347 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,096 | ₩157,005 | ₩156,096 | ₩156,604 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,470 | ₩157,112 | ₩155,855 | ₩157,032 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩154,999 | ₩155,855 | ₩154,999 | ₩155,520 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,082 | ₩156,510 | ₩154,812 | ₩154,985 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩156,952 | ₩156,952 | ₩156,403 | ₩156,697 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,784 | ₩158,784 | ₩157,380 | ₩157,594 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,343 | ₩158,731 | ₩158,196 | ₩158,396 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,433 | ₩158,690 | ₩157,433 | ₩158,369 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,517 | ₩158,517 | ₩157,661 | ₩158,022 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,289 | ₩158,517 | ₩157,808 | ₩158,196 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,102 | ₩158,530 | ₩157,901 | ₩158,329 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,580 | ₩158,450 | ₩157,206 | ₩157,286 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,677 | ₩159,346 | ₩158,262 | ₩158,396 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,503 | ₩158,878 | ₩157,647 | ₩157,647 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,506 | ₩159,506 | ₩158,690 | ₩158,690 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,175 | ₩160,175 | ₩159,761 | ₩159,934 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,333 | ₩160,162 | ₩159,172 | ₩160,068 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,119 | ₩159,119 | ₩158,182 | ₩158,771 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩158,022 | ₩158,690 | ₩158,022 | ₩158,329 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,674 | ₩158,075 | ₩157,607 | ₩157,834 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩156,952 | ₩157,875 | ₩156,952 | ₩157,821 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,831 | ₩156,831 | ₩155,908 | ₩156,176 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩157,982 | ₩157,982 | ₩156,657 | ₩156,885 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,387 | ₩157,513 | ₩155,092 | ₩157,406 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩153,902 | ₩154,932 | ₩153,661 | ₩154,932 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,741 | ₩153,741 | ₩152,350 | ₩153,113 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,755 | ₩153,768 | ₩151,668 | ₩153,394 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,410 | ₩155,159 | ₩153,287 | ₩153,300 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩153,929 | ₩155,306 | ₩153,929 | ₩154,972 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,420 | ₩153,594 | ₩152,872 | ₩153,554 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,668 | ₩152,979 | ₩151,668 | ₩152,350 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,147 | ₩151,949 | ₩150,959 | ₩151,173 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,136 | ₩152,738 | ₩151,615 | ₩151,789 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,842 | ₩152,270 | ₩151,361 | ₩151,989 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,564 | ₩152,604 | ₩151,615 | ₩151,615 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩152,899 | ₩154,049 | ₩152,257 | ₩152,404 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,671 | ₩153,621 | ₩152,671 | ₩153,541 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,461 | ₩153,527 | ₩152,190 | ₩152,497 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,634 | ₩154,210 | ₩152,952 | ₩153,086 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,755 | ₩154,343 | ₩153,046 | ₩153,313 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,768 | ₩153,929 | ₩153,247 | ₩153,568 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩152,899 | ₩153,822 | ₩152,819 | ₩153,340 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩152,979 | ₩152,979 | ₩151,494 | ₩152,163 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,852 | ₩155,119 | ₩153,728 | ₩153,808 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,330 | ₩154,638 | ₩153,915 | ₩154,410 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩153,969 | ₩154,584 | ₩152,805 | ₩154,009 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,738 | ₩154,250 | ₩152,524 | ₩153,180 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,324 | ₩153,140 | ₩152,190 | ₩152,738 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,217 | ₩152,698 | ₩151,601 | ₩152,645 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,213 | ₩152,110 | ₩150,852 | ₩151,802 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,494 | ₩152,765 | ₩151,066 | ₩151,240 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,715 | ₩151,427 | ₩149,715 | ₩150,598 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,140 | ₩150,183 | ₩149,140 | ₩149,782 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,371 | ₩151,093 | ₩150,076 | ₩150,491 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,866 | ₩151,053 | ₩149,969 | ₩150,317 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,762 | ₩152,578 | ₩149,421 | ₩149,608 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,564 | ₩153,220 | ₩151,815 | ₩151,829 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,604 | ₩152,952 | ₩152,096 | ₩152,190 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,387 | ₩151,815 | ₩150,438 | ₩151,548 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,699 | ₩150,973 | ₩148,645 | ₩150,545 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,809 | ₩150,719 | ₩148,190 | ₩148,204 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,782 | ₩151,147 | ₩147,655 | ₩150,130 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,210 | ₩150,210 | ₩149,060 | ₩149,060 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,812 | ₩151,267 | ₩149,127 | ₩149,261 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩150,973 | ₩151,762 | ₩150,973 | ₩151,628 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,080 | ₩151,080 | ₩150,344 | ₩150,411 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,598 | ₩151,468 | ₩150,491 | ₩151,401 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,304 | ₩151,361 | ₩150,130 | ₩150,959 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,344 | ₩150,826 | ₩150,250 | ₩150,678 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,247 | ₩150,344 | ₩148,726 | ₩149,849 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,448 | ₩149,675 | ₩149,100 | ₩149,140 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,207 | ₩149,689 | ₩149,020 | ₩149,368 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,869 | ₩148,739 | ₩147,869 | ₩148,485 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,716 | ₩147,147 | ₩145,127 | ₩147,013 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩144,940 | ₩146,505 | ₩144,392 | ₩146,505 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩144,994 | ₩145,315 | ₩144,298 | ₩144,592 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩144,967 | ₩145,796 | ₩144,512 | ₩145,395 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,408 | ₩145,555 | ₩144,780 | ₩144,793 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩145,957 | ₩146,866 | ₩145,796 | ₩146,425 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩145,903 | ₩146,184 | ₩145,208 | ₩145,676 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,171 | ₩146,291 | ₩145,074 | ₩146,077 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,077 | ₩146,773 | ₩146,077 | ₩146,478 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,545 | ₩146,545 | ₩145,622 | ₩146,224 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,161 | ₩147,161 | ₩145,836 | ₩146,157 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,120 | ₩147,589 | ₩146,719 | ₩147,428 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,569 | ₩146,291 | ₩145,288 | ₩145,957 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,341 | ₩146,211 | ₩144,793 | ₩144,833 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,117 | ₩146,117 | ₩145,569 | ₩145,569 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩143,910 | ₩145,596 | ₩143,870 | ₩145,542 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,763 | ₩143,763 | ₩142,987 | ₩143,469 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,419 | ₩144,539 | ₩143,402 | ₩143,616 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,740 | ₩144,887 | ₩144,445 | ₩144,539 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,315 | ₩145,315 | ₩144,285 | ₩144,713 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,127 | ₩145,181 | ₩143,362 | ₩144,833 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,050 | ₩146,117 | ₩144,793 | ₩145,248 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,425 | ₩146,799 | ₩144,780 | ₩145,034 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,047 | ₩145,876 | ₩145,047 | ₩145,876 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,686 | ₩145,769 | ₩144,659 | ₩145,194 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,375 | ₩143,696 | ₩142,920 | ₩143,482 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩142,920 | ₩143,054 | ₩142,278 | ₩142,787 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,864 | ₩142,492 | ₩141,690 | ₩142,332 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,202 | ₩141,516 | ₩139,189 | ₩141,489 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,446 | ₩140,499 | ₩139,255 | ₩139,336 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,031 | ₩140,673 | ₩139,657 | ₩140,285 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,406 | ₩140,914 | ₩139,964 | ₩140,540 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,142 | ₩137,664 | ₩136,661 | ₩137,383 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,035 | ₩137,704 | ₩137,035 | ₩137,664 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,042 | ₩137,543 | ₩134,801 | ₩137,169 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,634 | ₩137,276 | ₩136,433 | ₩136,580 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,454 | ₩136,152 | ₩134,106 | ₩136,126 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,601 | ₩134,654 | ₩132,527 | ₩133,062 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,868 | ₩134,895 | ₩133,129 | ₩133,477 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩135,938 | ₩137,463 | ₩135,363 | ₩135,443 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,530 | ₩137,904 | ₩136,059 | ₩136,968 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,550 | ₩136,915 | ₩135,269 | ₩136,313 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,888 | ₩138,078 | ₩136,299 | ₩136,473 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,875 | ₩136,875 | ₩134,306 | ₩134,948 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩135,952 | ₩137,690 | ₩135,898 | ₩137,022 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,212 | ₩138,640 | ₩136,982 | ₩137,035 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩138,948 | ₩139,884 | ₩138,854 | ₩138,854 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,640 | ₩139,389 | ₩138,399 | ₩138,613 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,386 | ₩138,975 | ₩137,196 | ₩137,369 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,573 | ₩139,296 | ₩137,383 | ₩137,383 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,219 | ₩140,219 | ₩139,108 | ₩139,777 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,476 | ₩141,730 | ₩140,098 | ₩140,192 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,657 | ₩141,730 | ₩138,226 | ₩141,529 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,516 | ₩141,543 | ₩140,045 | ₩141,088 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,215 | ₩143,857 | ₩142,078 | ₩142,827 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,883 | ₩144,271 | ₩143,054 | ₩143,883 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,051 | ₩143,897 | ₩140,379 | ₩143,188 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,148 | ₩145,127 | ₩143,148 | ₩144,713 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,790 | ₩144,606 | ₩143,455 | ₩144,606 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,432 | ₩144,900 | ₩143,696 | ₩144,847 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩143,950 | ₩144,111 | ₩143,041 | ₩143,964 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,492 | ₩143,817 | ₩142,412 | ₩143,710 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,817 | ₩144,044 | ₩142,011 | ₩142,466 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,576 | ₩144,633 | ₩143,415 | ₩144,378 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,817 | ₩144,191 | ₩143,161 | ₩143,950 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,509 | ₩144,619 | ₩143,509 | ₩144,231 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,616 | ₩143,616 | ₩142,252 | ₩143,375 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,332 | ₩144,218 | ₩142,238 | ₩143,603 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,820 | ₩145,181 | ₩141,931 | ₩142,131 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,154 | ₩145,154 | ₩143,656 | ₩144,298 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,231 | ₩144,954 | ₩144,084 | ₩144,419 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,402 | ₩144,111 | ₩142,934 | ₩143,950 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩141,917 | ₩143,589 | ₩141,703 | ₩143,549 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,489 | ₩141,489 | ₩140,312 | ₩140,486 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,489 | ₩142,479 | ₩141,208 | ₩141,931 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,610 | ₩142,305 | ₩140,245 | ₩141,075 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,861 | ₩141,997 | ₩140,861 | ₩141,703 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,369 | ₩141,837 | ₩140,245 | ₩141,115 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,854 | ₩143,081 | ₩141,088 | ₩141,957 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,827 | ₩143,108 | ₩142,091 | ₩142,278 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,854 | ₩142,854 | ₩142,385 | ₩142,626 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,894 | ₩143,268 | ₩142,653 | ₩142,773 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩142,987 | ₩142,987 | ₩142,091 | ₩142,479 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,576 | ₩143,830 | ₩142,974 | ₩143,148 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,690 | ₩143,228 | ₩141,610 | ₩142,894 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,315 | ₩142,171 | ₩140,767 | ₩140,887 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,589 | ₩143,656 | ₩143,014 | ₩143,255 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,576 | ₩144,031 | ₩143,442 | ₩143,482 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,426 | ₩142,880 | ₩142,091 | ₩142,854 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩143,014 | ₩143,121 | ₩142,171 | ₩142,546 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,171 | ₩142,773 | ₩142,171 | ₩142,747 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,492 | ₩142,961 | ₩142,118 | ₩142,559 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,647 | ₩142,145 | ₩140,647 | ₩141,904 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,506 | ₩142,720 | ₩140,914 | ₩140,968 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,647 | ₩142,479 | ₩140,499 | ₩142,385 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,817 | ₩141,021 | ₩139,563 | ₩140,673 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,787 | ₩139,510 | ₩137,998 | ₩139,202 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,550 | ₩139,550 | ₩138,239 | ₩138,266 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩139,978 | ₩139,978 | ₩139,483 | ₩139,496 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,750 | ₩140,071 | ₩139,496 | ₩139,750 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,152 | ₩140,178 | ₩139,710 | ₩140,071 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,750 | ₩140,272 | ₩139,630 | ₩140,098 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩139,924 | ₩139,924 | ₩139,362 | ₩139,617 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,389 | ₩140,152 | ₩139,389 | ₩140,058 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,413 | ₩139,362 | ₩138,413 | ₩138,881 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,747 | ₩139,282 | ₩138,119 | ₩138,239 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,453 | ₩139,175 | ₩137,717 | ₩137,784 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,068 | ₩139,242 | ₩137,717 | ₩138,319 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,754 | ₩140,754 | ₩139,496 | ₩139,897 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,355 | ₩141,516 | ₩139,817 | ₩140,031 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩139,924 | ₩141,208 | ₩139,924 | ₩141,141 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,292 | ₩140,352 | ₩138,292 | ₩139,964 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,399 | ₩139,015 | ₩138,239 | ₩138,266 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,550 | ₩139,550 | ₩138,386 | ₩138,547 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,175 | ₩139,857 | ₩139,148 | ₩139,362 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,841 | ₩139,362 | ₩138,720 | ₩139,055 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩138,025 | ₩138,868 | ₩138,025 | ₩138,827 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,373 | ₩138,373 | ₩137,530 | ₩137,664 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,543 | ₩138,680 | ₩137,543 | ₩137,677 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,717 | ₩138,774 | ₩137,717 | ₩138,493 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,834 | ₩138,159 | ₩136,834 | ₩137,543 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,189 | ₩137,062 | ₩135,096 | ₩136,714 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,507 | ₩135,310 | ₩134,213 | ₩134,948 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,474 | ₩134,882 | ₩132,247 | ₩134,146 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩134,989 | ₩135,310 | ₩131,805 | ₩131,845 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,052 | ₩134,133 | ₩133,116 | ₩133,611 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,664 | ₩134,708 | ₩133,303 | ₩134,026 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,818 | ₩135,885 | ₩133,651 | ₩134,119 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,443 | ₩136,754 | ₩135,443 | ₩135,965 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,078 | ₩138,105 | ₩136,206 | ₩136,299 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,333 | ₩138,961 | ₩138,239 | ₩138,239 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,436 | ₩138,346 | ₩137,396 | ₩137,945 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,369 | ₩137,717 | ₩136,326 | ₩137,383 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,788 | ₩136,513 | ₩134,721 | ₩136,500 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,433 | ₩136,594 | ₩135,189 | ₩135,283 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,657 | ₩136,955 | ₩135,657 | ₩136,393 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,550 | ₩136,206 | ₩135,430 | ₩135,684 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,303 | ₩137,303 | ₩135,764 | ₩136,727 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,473 | ₩137,383 | ₩136,219 | ₩137,209 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,313 | ₩137,744 | ₩136,286 | ₩136,326 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,038 | ₩138,319 | ₩136,768 | ₩137,075 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,536 | ₩139,536 | ₩138,359 | ₩138,399 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,657 | ₩139,657 | ₩139,202 | ₩139,590 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,617 | ₩139,617 | ₩138,868 | ₩138,921 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,891 | ₩138,694 | ₩137,704 | ₩138,533 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,707 | ₩138,707 | ₩137,262 | ₩137,784 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩137,971 | ₩138,948 | ₩137,704 | ₩138,613 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,209 | ₩138,038 | ₩137,209 | ₩137,904 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,085 | ₩136,620 | ₩135,764 | ₩136,433 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,396 | ₩137,490 | ₩135,537 | ₩135,845 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,731 | ₩138,252 | ₩136,433 | ₩137,249 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,681 | ₩137,543 | ₩134,681 | ₩136,995 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,671 | ₩136,299 | ₩135,470 | ₩135,952 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,105 | ₩138,226 | ₩134,507 | ₩134,520 | -2.60% | 2.3만 |
|---|