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 | ₩152,403 | ₩153,059 | ₩152,256 | ₩152,938 | +0.35% | 16.2만 |
| 2026.10.08 | ₩150,863 | ₩151,974 | ₩150,649 | ₩151,974 | +0.74% | 8.6만 |
| 2026.10.07 | ₩152,028 | ₩152,095 | ₩150,957 | ₩151,399 | -0.41% | 13.9만 |
| 2026.10.06 | ₩152,416 | ₩153,085 | ₩152,349 | ₩152,751 | +0.22% | 5.2만 |
| 2026.10.05 | ₩150,810 | ₩151,948 | ₩150,261 | ₩151,667 | +0.57% | 4.9만 |
| 2026.10.02 | ₩150,957 | ₩151,211 | ₩150,275 | ₩150,596 | -0.24% | 41.9만 |
| 2026.10.01 | ₩149,378 | ₩150,181 | ₩148,668 | ₩149,967 | +0.39% | 6.7만 |
| 2026.09.30 | ₩150,408 | ₩150,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,030 |
| -0.92% |
| 6.8만 |
| 2026.09.29 | ₩150,355 | ₩150,355 | ₩149,404 | ₩150,034 | -0.21% | 5.4만 |
|---|
| 2026.09.28 | ₩150,462 | ₩150,797 | ₩149,806 | ₩150,181 | -0.19% | 5.9만 |
|---|
| 2026.09.25 | ₩151,104 | ₩151,733 | ₩150,663 | ₩151,359 | +0.17% | 3.2만 |
|---|
| 2026.09.24 | ₩151,332 | ₩151,559 | ₩150,649 | ₩150,904 | -0.28% | 22.4만 |
|---|
| 2026.09.23 | ₩152,470 | ₩152,684 | ₩151,519 | ₩151,693 | -0.51% | 6.4만 |
|---|
| 2026.09.22 | ₩153,126 | ₩153,126 | ₩152,403 | ₩152,711 | -0.27% | 5.2만 |
|---|
| 2026.09.21 | ₩152,483 | ₩152,885 | ₩151,867 | ₩152,604 | +0.08% | 7.6만 |
|---|
| 2026.09.18 | ₩151,974 | ₩152,041 | ₩150,957 | ₩151,439 | -0.35% | 3.3만 |
|---|
| 2026.09.17 | ₩152,617 | ₩152,644 | ₩151,774 | ₩151,961 | -0.43% | 5.7만 |
|---|
| 2026.09.16 | ₩152,443 | ₩152,630 | ₩150,248 | ₩151,091 | -0.89% | 4.4만 |
|---|
| 2026.09.15 | ₩153,112 | ₩153,112 | ₩152,135 | ₩152,215 | -0.59% | 6.7만 |
|---|
| 2026.09.14 | ₩153,567 | ₩154,237 | ₩153,313 | ₩153,741 | +0.11% | 4.4만 |
|---|
| 2026.09.11 | ₩154,303 | ₩154,303 | ₩153,648 | ₩153,969 | -0.22% | 3.5만 |
|---|
| 2026.09.10 | ₩153,567 | ₩153,808 | ₩152,737 | ₩152,844 | -0.47% | 3.7만 |
|---|
| 2026.09.09 | ₩155,214 | ₩155,214 | ₩153,996 | ₩154,049 | -0.75% | 17.5만 |
|---|
| 2026.09.08 | ₩156,218 | ₩156,218 | ₩155,374 | ₩155,455 | -0.49% | 4.1만 |
|---|
| 2026.09.04 | ₩156,204 | ₩157,114 | ₩156,204 | ₩156,713 | +0.33% | 6.7만 |
|---|
| 2026.09.03 | ₩156,579 | ₩157,221 | ₩155,963 | ₩157,141 | +0.36% | 5.9만 |
|---|
| 2026.09.02 | ₩155,107 | ₩155,963 | ₩155,107 | ₩155,629 | +0.34% | 9만 |
|---|
| 2026.09.01 | ₩156,191 | ₩156,619 | ₩154,919 | ₩155,093 | -0.70% | 3.1만 |
|---|
| 2026.08.31 | ₩157,061 | ₩157,061 | ₩156,512 | ₩156,806 | -0.16% | 5.1만 |
|---|
| 2026.08.28 | ₩158,895 | ₩158,895 | ₩157,489 | ₩157,703 | -0.75% | 7.5만 |
|---|
| 2026.08.27 | ₩158,453 | ₩158,841 | ₩158,306 | ₩158,506 | +0.03% | 5만 |
|---|
| 2026.08.26 | ₩157,543 | ₩158,801 | ₩157,543 | ₩158,480 | +0.59% | 3.4만 |
|---|
| 2026.08.25 | ₩158,627 | ₩158,627 | ₩157,770 | ₩158,132 | -0.31% | 5.3만 |
|---|
| 2026.08.24 | ₩158,399 | ₩158,627 | ₩157,917 | ₩158,306 | -0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩158,212 | ₩158,640 | ₩158,011 | ₩158,439 | +0.14% | 5.3만 |
|---|
| 2026.08.20 | ₩157,690 | ₩158,560 | ₩157,315 | ₩157,395 | -0.19% | 8.1만 |
|---|
| 2026.08.19 | ₩158,787 | ₩159,457 | ₩158,373 | ₩158,506 | -0.18% | 3.4만 |
|---|
| 2026.08.18 | ₩158,613 | ₩158,988 | ₩157,757 | ₩157,757 | -0.54% | 17.8만 |
|---|
| 2026.08.17 | ₩159,617 | ₩159,617 | ₩158,801 | ₩158,801 | -0.51% | 3.7만 |
|---|
| 2026.08.14 | ₩160,287 | ₩160,287 | ₩159,872 | ₩160,046 | -0.15% | 3.3만 |
|---|
| 2026.08.13 | ₩159,443 | ₩160,273 | ₩159,283 | ₩160,179 | +0.46% | 7.9만 |
|---|
| 2026.08.12 | ₩159,229 | ₩159,229 | ₩158,292 | ₩158,881 | -0.22% | 6.6만 |
|---|
| 2026.08.11 | ₩158,132 | ₩158,801 | ₩158,132 | ₩158,439 | +0.19% | 2.5만 |
|---|
| 2026.08.10 | ₩157,784 | ₩158,185 | ₩157,717 | ₩157,944 | +0.10% | 5.5만 |
|---|
| 2026.08.07 | ₩157,061 | ₩157,984 | ₩157,061 | ₩157,931 | +0.55% | 4.8만 |
|---|
| 2026.08.06 | ₩156,940 | ₩156,940 | ₩156,017 | ₩156,284 | -0.42% | 3.2만 |
|---|
| 2026.08.05 | ₩158,091 | ₩158,091 | ₩156,766 | ₩156,994 | -0.69% | 3.6만 |
|---|
| 2026.08.04 | ₩155,495 | ₩157,623 | ₩155,200 | ₩157,516 | +1.30% | 8.3만 |
|---|
| 2026.08.03 | ₩154,009 | ₩155,040 | ₩153,768 | ₩155,040 | +0.67% | 8.2만 |
|---|
| 2026.07.31 | ₩153,848 | ₩153,848 | ₩152,456 | ₩153,219 | -0.41% | 25.9만 |
|---|
| 2026.07.30 | ₩153,862 | ₩153,875 | ₩151,774 | ₩153,500 | -0.23% | 9.3만 |
|---|
| 2026.07.29 | ₩154,518 | ₩155,267 | ₩153,393 | ₩153,407 | -0.72% | 7.5만 |
|---|
| 2026.07.28 | ₩154,036 | ₩155,414 | ₩154,036 | ₩155,080 | +0.68% | 4.3만 |
|---|
| 2026.07.27 | ₩153,527 | ₩153,701 | ₩152,978 | ₩153,661 | +0.09% | 3.2만 |
|---|
| 2026.07.24 | ₩151,774 | ₩153,085 | ₩151,774 | ₩152,456 | +0.45% | 6.2만 |
|---|
| 2026.07.23 | ₩151,252 | ₩152,055 | ₩151,064 | ₩151,278 | +0.02% | 27.9만 |
|---|
| 2026.07.22 | ₩152,242 | ₩152,844 | ₩151,720 | ₩151,894 | -0.23% | 7.7만 |
|---|
| 2026.07.21 | ₩151,948 | ₩152,376 | ₩151,466 | ₩152,095 | +0.10% | 3.8만 |
|---|
| 2026.07.20 | ₩152,670 | ₩152,711 | ₩151,720 | ₩151,720 | -0.62% | 1.8만 |
|---|
| 2026.07.17 | ₩153,005 | ₩154,156 | ₩152,363 | ₩152,510 | -0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩152,778 | ₩153,728 | ₩152,778 | ₩153,648 | +0.57% | 34.9만 |
|---|
| 2026.07.15 | ₩153,567 | ₩153,634 | ₩152,296 | ₩152,604 | -0.63% | 4.2만 |
|---|
| 2026.07.14 | ₩153,741 | ₩154,317 | ₩153,059 | ₩153,192 | -0.36% | 27.4만 |
|---|
| 2026.07.13 | ₩153,862 | ₩154,451 | ₩153,152 | ₩153,420 | -0.29% | 2.9만 |
|---|
| 2026.07.10 | ₩153,875 | ₩154,036 | ₩153,353 | ₩153,674 | -0.13% | 3.7만 |
|---|
| 2026.07.09 | ₩153,005 | ₩153,929 | ₩152,925 | ₩153,447 | +0.29% | 2.6만 |
|---|
| 2026.07.08 | ₩153,085 | ₩153,085 | ₩151,600 | ₩152,269 | -0.53% | 1.6만 |
|---|
| 2026.07.07 | ₩154,959 | ₩155,227 | ₩153,835 | ₩153,915 | -0.67% | 4.8만 |
|---|
| 2026.07.06 | ₩154,437 | ₩154,745 | ₩154,022 | ₩154,518 | +0.05% | 4.8만 |
|---|
| 2026.07.02 | ₩154,076 | ₩154,692 | ₩152,911 | ₩154,116 | +0.03% | 48.3만 |
|---|
| 2026.07.01 | ₩152,844 | ₩154,357 | ₩152,630 | ₩153,286 | +0.29% | 3만 |
|---|
| 2026.06.30 | ₩152,430 | ₩153,246 | ₩152,296 | ₩152,844 | +0.27% | 8만 |
|---|
| 2026.06.29 | ₩152,322 | ₩152,804 | ₩151,707 | ₩152,751 | +0.28% | 3.3만 |
|---|
| 2026.06.26 | ₩151,319 | ₩152,215 | ₩150,957 | ₩151,907 | +0.39% | 2.4만 |
|---|
| 2026.06.25 | ₩151,600 | ₩152,871 | ₩151,171 | ₩151,345 | -0.17% | 1.8만 |
|---|
| 2026.06.24 | ₩149,819 | ₩151,533 | ₩149,819 | ₩150,703 | +0.59% | 1.9만 |
|---|
| 2026.06.23 | ₩149,244 | ₩150,288 | ₩149,244 | ₩149,886 | +0.43% | 2.4만 |
|---|
| 2026.06.22 | ₩150,475 | ₩151,198 | ₩150,181 | ₩150,596 | +0.08% | 2.1만 |
|---|
| 2026.06.18 | ₩150,971 | ₩151,158 | ₩150,074 | ₩150,422 | -0.36% | 2.7만 |
|---|
| 2026.06.17 | ₩151,867 | ₩152,684 | ₩149,525 | ₩149,712 | -1.42% | 2.7만 |
|---|
| 2026.06.16 | ₩152,670 | ₩153,326 | ₩151,921 | ₩151,934 | -0.48% | 1.8만 |
|---|
| 2026.06.15 | ₩152,711 | ₩153,059 | ₩152,202 | ₩152,296 | -0.27% | 3.1만 |
|---|
| 2026.06.12 | ₩151,493 | ₩151,921 | ₩150,542 | ₩151,653 | +0.11% | 3.5만 |
|---|
| 2026.06.11 | ₩148,802 | ₩151,078 | ₩148,749 | ₩150,649 | +1.24% | 2.8만 |
|---|
| 2026.06.10 | ₩149,913 | ₩150,823 | ₩148,294 | ₩148,307 | -1.07% | 12만 |
|---|
| 2026.06.09 | ₩149,886 | ₩151,252 | ₩147,758 | ₩150,234 | +0.23% | 3.2만 |
|---|
| 2026.06.08 | ₩150,315 | ₩150,315 | ₩149,164 | ₩149,164 | -0.77% | 2.4만 |
|---|
| 2026.06.05 | ₩150,917 | ₩151,372 | ₩149,230 | ₩149,364 | -1.03% | 16.9만 |
|---|
| 2026.06.04 | ₩151,078 | ₩151,867 | ₩151,078 | ₩151,733 | +0.43% | 3.2만 |
|---|
| 2026.06.03 | ₩151,185 | ₩151,185 | ₩150,449 | ₩150,515 | -0.44% | 29.8만 |
|---|
| 2026.06.02 | ₩150,703 | ₩151,573 | ₩150,596 | ₩151,506 | +0.53% | 2.2만 |
|---|
| 2026.06.01 | ₩150,408 | ₩151,466 | ₩150,234 | ₩151,064 | +0.44% | 3.1만 |
|---|
| 2026.05.29 | ₩150,449 | ₩150,930 | ₩150,355 | ₩150,783 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩149,351 | ₩150,449 | ₩148,829 | ₩149,953 | +0.40% | 2.3만 |
|---|
| 2026.05.27 | ₩149,552 | ₩149,779 | ₩149,204 | ₩149,244 | -0.21% | 2만 |
|---|
| 2026.05.26 | ₩149,311 | ₩149,793 | ₩149,123 | ₩149,471 | +0.11% | 2.3만 |
|---|
| 2026.05.22 | ₩147,972 | ₩148,842 | ₩147,972 | ₩148,588 | +0.42% | 2.3만 |
|---|
| 2026.05.21 | ₩145,817 | ₩147,249 | ₩145,228 | ₩147,116 | +0.89% | 3.4만 |
|---|
| 2026.05.20 | ₩145,041 | ₩146,607 | ₩144,492 | ₩146,607 | +1.08% | 4.8만 |
|---|
| 2026.05.19 | ₩145,094 | ₩145,416 | ₩144,398 | ₩144,693 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩145,068 | ₩145,898 | ₩144,613 | ₩145,496 | +0.30% | 1.9만 |
|---|
| 2026.05.15 | ₩145,509 | ₩145,657 | ₩144,880 | ₩144,894 | -0.42% | 2.6만 |
|---|
| 2026.05.14 | ₩146,058 | ₩146,968 | ₩145,898 | ₩146,527 | +0.32% | 4.3만 |
|---|
| 2026.05.13 | ₩146,005 | ₩146,286 | ₩145,309 | ₩145,777 | -0.16% | 2.4만 |
|---|
| 2026.05.12 | ₩146,272 | ₩146,393 | ₩145,175 | ₩146,179 | -0.06% | 6.7만 |
|---|
| 2026.05.11 | ₩146,179 | ₩146,875 | ₩146,179 | ₩146,580 | +0.27% | 4.4만 |
|---|
| 2026.05.08 | ₩146,647 | ₩146,647 | ₩145,724 | ₩146,326 | -0.22% | 3.3만 |
|---|
| 2026.05.07 | ₩147,263 | ₩147,263 | ₩145,938 | ₩146,259 | -0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩147,223 | ₩147,691 | ₩146,821 | ₩147,531 | +0.21% | 2.5만 |
|---|
| 2026.05.05 | ₩145,670 | ₩146,393 | ₩145,389 | ₩146,058 | +0.27% | 1.3만 |
|---|
| 2026.05.04 | ₩145,443 | ₩146,313 | ₩144,894 | ₩144,934 | -0.35% | 2.8만 |
|---|
| 2026.05.01 | ₩146,219 | ₩146,219 | ₩145,670 | ₩145,670 | -0.38% | 1.4만 |
|---|
| 2026.04.30 | ₩144,010 | ₩145,697 | ₩143,970 | ₩145,643 | +1.13% | 2.5만 |
|---|
| 2026.04.29 | ₩143,863 | ₩143,863 | ₩143,087 | ₩143,569 | -0.20% | 2.1만 |
|---|
| 2026.04.28 | ₩144,519 | ₩144,639 | ₩143,502 | ₩143,716 | -0.56% | 5.1만 |
|---|
| 2026.04.27 | ₩144,840 | ₩144,987 | ₩144,546 | ₩144,639 | -0.14% | 6.5만 |
|---|
| 2026.04.24 | ₩145,416 | ₩145,416 | ₩144,385 | ₩144,813 | -0.41% | 2.5만 |
|---|
| 2026.04.23 | ₩145,228 | ₩145,282 | ₩143,462 | ₩144,934 | -0.20% | 3.5만 |
|---|
| 2026.04.22 | ₩146,152 | ₩146,219 | ₩144,894 | ₩145,349 | -0.55% | 2만 |
|---|
| 2026.04.21 | ₩146,527 | ₩146,901 | ₩144,880 | ₩145,135 | -0.95% | 1.9만 |
|---|
| 2026.04.20 | ₩145,148 | ₩145,978 | ₩145,148 | ₩145,978 | +0.57% | 3.9만 |
|---|
| 2026.04.17 | ₩144,787 | ₩145,871 | ₩144,760 | ₩145,295 | +0.35% | 4.7만 |
|---|
| 2026.04.16 | ₩143,475 | ₩143,796 | ₩143,020 | ₩143,582 | +0.07% | 3.9만 |
|---|
| 2026.04.15 | ₩143,020 | ₩143,154 | ₩142,377 | ₩142,886 | -0.09% | 4.9만 |
|---|
| 2026.04.14 | ₩141,962 | ₩142,591 | ₩141,788 | ₩142,431 | +0.33% | 2.4만 |
|---|
| 2026.04.13 | ₩139,299 | ₩141,614 | ₩139,285 | ₩141,588 | +1.64% | 3.8만 |
|---|
| 2026.04.10 | ₩140,544 | ₩140,597 | ₩139,352 | ₩139,433 | -0.79% | 3만 |
|---|
| 2026.04.09 | ₩140,129 | ₩140,771 | ₩139,754 | ₩140,383 | +0.18% | 2.5만 |
|---|
| 2026.04.08 | ₩140,503 | ₩141,012 | ₩140,062 | ₩140,637 | +0.10% | 26.2만 |
|---|
| 2026.04.07 | ₩137,237 | ₩137,759 | ₩136,756 | ₩137,478 | +0.18% | 2.7만 |
|---|
| 2026.04.06 | ₩137,130 | ₩137,800 | ₩137,130 | ₩137,759 | +0.46% | 3.7만 |
|---|
| 2026.04.02 | ₩135,136 | ₩137,639 | ₩134,895 | ₩137,264 | +1.57% | 4.5만 |
|---|
| 2026.04.01 | ₩136,729 | ₩137,371 | ₩136,528 | ₩136,675 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩134,547 | ₩136,247 | ₩134,199 | ₩136,220 | +1.24% | 3.8만 |
|---|
| 2026.03.30 | ₩134,694 | ₩134,748 | ₩132,620 | ₩133,155 | -1.14% | 8.8만 |
|---|
| 2026.03.27 | ₩134,962 | ₩134,989 | ₩133,222 | ₩133,570 | -1.03% | 5.7만 |
|---|
| 2026.03.26 | ₩136,033 | ₩137,559 | ₩135,457 | ₩135,538 | -0.36% | 2.5만 |
|---|
| 2026.03.25 | ₩137,626 | ₩138,000 | ₩136,153 | ₩137,063 | -0.41% | 3.1만 |
|---|
| 2026.03.24 | ₩135,645 | ₩137,010 | ₩135,364 | ₩136,408 | +0.56% | 2.6만 |
|---|
| 2026.03.23 | ₩136,983 | ₩138,174 | ₩136,394 | ₩136,568 | -0.30% | 4.8만 |
|---|
| 2026.03.20 | ₩136,970 | ₩136,970 | ₩134,400 | ₩135,042 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩136,046 | ₩137,786 | ₩135,993 | ₩137,117 | +0.79% | 6만 |
|---|
| 2026.03.18 | ₩138,308 | ₩138,737 | ₩137,077 | ₩137,130 | -0.85% | 3.5만 |
|---|
| 2026.03.17 | ₩139,044 | ₩139,981 | ₩138,951 | ₩138,951 | -0.07% | 1.9만 |
|---|
| 2026.03.16 | ₩138,737 | ₩139,486 | ₩138,496 | ₩138,710 | -0.02% | 3.9만 |
|---|
| 2026.03.13 | ₩138,482 | ₩139,071 | ₩137,291 | ₩137,465 | -0.73% | 2.1만 |
|---|
| 2026.03.12 | ₩138,670 | ₩139,392 | ₩137,478 | ₩137,478 | -0.86% | 6.2만 |
|---|
| 2026.03.11 | ₩140,316 | ₩140,316 | ₩139,205 | ₩139,874 | -0.31% | 4.1만 |
|---|
| 2026.03.10 | ₩141,574 | ₩141,829 | ₩140,196 | ₩140,289 | -0.91% | 1.8만 |
|---|
| 2026.03.09 | ₩139,754 | ₩141,829 | ₩138,322 | ₩141,628 | +1.34% | 3.8만 |
|---|
| 2026.03.06 | ₩141,614 | ₩141,641 | ₩140,142 | ₩141,186 | -0.30% | 3.9만 |
|---|
| 2026.03.05 | ₩143,314 | ₩143,957 | ₩142,177 | ₩142,926 | -0.27% | 5.3만 |
|---|
| 2026.03.04 | ₩143,984 | ₩144,372 | ₩143,154 | ₩143,984 | 0.00% | 7.3만 |
|---|
| 2026.03.03 | ₩142,150 | ₩143,997 | ₩140,477 | ₩143,287 | +0.80% | 3.1만 |
|---|
| 2026.03.02 | ₩143,247 | ₩145,228 | ₩143,247 | ₩144,813 | +1.09% | 4.9만 |
|---|
| 2026.02.27 | ₩143,890 | ₩144,706 | ₩143,555 | ₩144,706 | +0.57% | 2.3만 |
|---|
| 2026.02.26 | ₩144,532 | ₩145,001 | ₩143,796 | ₩144,947 | +0.29% | 3.1만 |
|---|
| 2026.02.25 | ₩144,050 | ₩144,211 | ₩143,140 | ₩144,064 | +0.01% | 4.3만 |
|---|
| 2026.02.24 | ₩142,591 | ₩143,917 | ₩142,511 | ₩143,810 | +0.85% | 3.2만 |
|---|
| 2026.02.23 | ₩143,917 | ₩144,144 | ₩142,110 | ₩142,565 | -0.94% | 2.3만 |
|---|
| 2026.02.20 | ₩143,676 | ₩144,733 | ₩143,515 | ₩144,479 | +0.56% | 2.9만 |
|---|
| 2026.02.19 | ₩143,917 | ₩144,291 | ₩143,261 | ₩144,050 | +0.09% | 2.2만 |
|---|
| 2026.02.18 | ₩143,609 | ₩144,720 | ₩143,609 | ₩144,332 | +0.50% | 5.4만 |
|---|
| 2026.02.17 | ₩143,716 | ₩143,716 | ₩142,351 | ₩143,475 | -0.17% | 3.4만 |
|---|
| 2026.02.13 | ₩142,431 | ₩144,318 | ₩142,337 | ₩143,702 | +0.89% | 3.7만 |
|---|
| 2026.02.12 | ₩144,920 | ₩145,282 | ₩142,029 | ₩142,230 | -1.86% | 5.7만 |
|---|
| 2026.02.11 | ₩145,255 | ₩145,255 | ₩143,756 | ₩144,398 | -0.59% | 5.6만 |
|---|
| 2026.02.10 | ₩144,332 | ₩145,054 | ₩144,184 | ₩144,519 | +0.13% | 3.4만 |
|---|
| 2026.02.09 | ₩143,502 | ₩144,211 | ₩143,033 | ₩144,050 | +0.38% | 5.8만 |
|---|
| 2026.02.06 | ₩142,016 | ₩143,689 | ₩141,802 | ₩143,649 | +1.15% | 3.6만 |
|---|
| 2026.02.05 | ₩141,588 | ₩141,588 | ₩140,410 | ₩140,584 | -0.71% | 6.8만 |
|---|
| 2026.02.04 | ₩141,588 | ₩142,578 | ₩141,307 | ₩142,029 | +0.31% | 4.4만 |
|---|
| 2026.02.03 | ₩141,708 | ₩142,404 | ₩140,343 | ₩141,173 | -0.38% | 2만 |
|---|
| 2026.02.02 | ₩140,958 | ₩142,096 | ₩140,958 | ₩141,802 | +0.60% | 2.4만 |
|---|
| 2026.01.30 | ₩141,467 | ₩141,936 | ₩140,343 | ₩141,213 | -0.18% | 2.7만 |
|---|
| 2026.01.29 | ₩142,953 | ₩143,180 | ₩141,186 | ₩142,056 | -0.63% | 7.1만 |
|---|
| 2026.01.28 | ₩142,926 | ₩143,207 | ₩142,190 | ₩142,377 | -0.38% | 5.3만 |
|---|
| 2026.01.27 | ₩142,953 | ₩142,953 | ₩142,484 | ₩142,725 | -0.16% | 3.6만 |
|---|
| 2026.01.26 | ₩142,993 | ₩143,368 | ₩142,752 | ₩142,873 | -0.08% | 3.1만 |
|---|
| 2026.01.23 | ₩143,087 | ₩143,087 | ₩142,190 | ₩142,578 | -0.36% | 2.9만 |
|---|
| 2026.01.22 | ₩143,676 | ₩143,930 | ₩143,073 | ₩143,247 | -0.30% | 2.7만 |
|---|
| 2026.01.21 | ₩141,788 | ₩143,328 | ₩141,708 | ₩142,993 | +0.85% | 5.9만 |
|---|
| 2026.01.20 | ₩141,414 | ₩142,270 | ₩140,865 | ₩140,985 | -0.30% | 6.2만 |
|---|
| 2026.01.16 | ₩143,689 | ₩143,756 | ₩143,113 | ₩143,354 | -0.23% | 3.9만 |
|---|
| 2026.01.15 | ₩143,676 | ₩144,131 | ₩143,542 | ₩143,582 | -0.07% | 4.1만 |
|---|
| 2026.01.14 | ₩142,525 | ₩142,980 | ₩142,190 | ₩142,953 | +0.30% | 4.9만 |
|---|
| 2026.01.13 | ₩143,113 | ₩143,221 | ₩142,270 | ₩142,645 | -0.33% | 2.3만 |
|---|
| 2026.01.12 | ₩142,270 | ₩142,873 | ₩142,270 | ₩142,846 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩142,591 | ₩143,060 | ₩142,217 | ₩142,658 | +0.05% | 16.5만 |
|---|
| 2026.01.08 | ₩140,744 | ₩142,243 | ₩140,744 | ₩142,003 | +0.89% | 3.5만 |
|---|
| 2026.01.07 | ₩142,605 | ₩142,819 | ₩141,012 | ₩141,066 | -1.08% | 3.7만 |
|---|
| 2026.01.06 | ₩140,744 | ₩142,578 | ₩140,597 | ₩142,484 | +1.24% | 23.3만 |
|---|
| 2026.01.05 | ₩139,914 | ₩141,119 | ₩139,660 | ₩140,771 | +0.61% | 2.5만 |
|---|
| 2026.01.02 | ₩138,884 | ₩139,607 | ₩138,094 | ₩139,299 | +0.30% | 3.5만 |
|---|
| 2025.12.31 | ₩139,647 | ₩139,647 | ₩138,335 | ₩138,362 | -0.92% | 6만 |
|---|
| 2025.12.30 | ₩140,075 | ₩140,075 | ₩139,580 | ₩139,593 | -0.34% | 22.6만 |
|---|
| 2025.12.29 | ₩139,848 | ₩140,169 | ₩139,593 | ₩139,848 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩140,249 | ₩140,276 | ₩139,807 | ₩140,169 | -0.06% | 3만 |
|---|
| 2025.12.24 | ₩139,848 | ₩140,370 | ₩139,727 | ₩140,196 | +0.25% | 1.8만 |
|---|
| 2025.12.23 | ₩140,022 | ₩140,022 | ₩139,459 | ₩139,714 | -0.22% | 2.6만 |
|---|
| 2025.12.22 | ₩139,486 | ₩140,249 | ₩139,486 | ₩140,155 | +0.48% | 5만 |
|---|
| 2025.12.19 | ₩138,509 | ₩139,459 | ₩138,509 | ₩138,977 | +0.34% | 4.2만 |
|---|
| 2025.12.18 | ₩138,844 | ₩139,379 | ₩138,215 | ₩138,335 | -0.37% | 3.4만 |
|---|
| 2025.12.17 | ₩138,549 | ₩139,272 | ₩137,813 | ₩137,880 | -0.48% | 3.6만 |
|---|
| 2025.12.16 | ₩139,165 | ₩139,339 | ₩137,813 | ₩138,415 | -0.54% | 3.1만 |
|---|
| 2025.12.15 | ₩140,851 | ₩140,851 | ₩139,593 | ₩139,995 | -0.61% | 2.8만 |
|---|
| 2025.12.12 | ₩141,454 | ₩141,614 | ₩139,914 | ₩140,129 | -0.94% | 2.1만 |
|---|
| 2025.12.11 | ₩140,022 | ₩141,307 | ₩140,022 | ₩141,240 | +0.87% | 3.7만 |
|---|
| 2025.12.10 | ₩138,389 | ₩140,450 | ₩138,389 | ₩140,062 | +1.21% | 4만 |
|---|
| 2025.12.09 | ₩138,496 | ₩139,111 | ₩138,335 | ₩138,362 | -0.10% | 3.6만 |
|---|
| 2025.12.08 | ₩139,647 | ₩139,647 | ₩138,482 | ₩138,643 | -0.72% | 3만 |
|---|
| 2025.12.05 | ₩139,272 | ₩139,955 | ₩139,245 | ₩139,459 | +0.13% | 8.1만 |
|---|
| 2025.12.04 | ₩138,937 | ₩139,459 | ₩138,817 | ₩139,151 | +0.15% | 4.2만 |
|---|
| 2025.12.03 | ₩138,121 | ₩138,964 | ₩138,121 | ₩138,924 | +0.58% | 2.5만 |
|---|
| 2025.12.02 | ₩138,469 | ₩138,469 | ₩137,626 | ₩137,759 | -0.51% | 2.8만 |
|---|
| 2025.12.01 | ₩137,639 | ₩138,777 | ₩137,639 | ₩137,773 | +0.10% | 2.9만 |
|---|
| 2025.11.28 | ₩137,813 | ₩138,870 | ₩137,813 | ₩138,589 | +0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩136,930 | ₩138,255 | ₩136,930 | ₩137,639 | +0.52% | 12.5만 |
|---|
| 2025.11.25 | ₩135,283 | ₩137,157 | ₩135,190 | ₩136,809 | +1.13% | 8.6만 |
|---|
| 2025.11.24 | ₩134,601 | ₩135,404 | ₩134,306 | ₩135,042 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩132,566 | ₩134,975 | ₩132,338 | ₩134,239 | +1.26% | 6.8만 |
|---|
| 2025.11.20 | ₩135,082 | ₩135,404 | ₩131,897 | ₩131,937 | -2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩134,145 | ₩134,226 | ₩133,209 | ₩133,704 | -0.33% | 3.6만 |
|---|
| 2025.11.18 | ₩133,757 | ₩134,801 | ₩133,396 | ₩134,119 | +0.27% | 4.1만 |
|---|
| 2025.11.17 | ₩135,912 | ₩135,979 | ₩133,744 | ₩134,212 | -1.25% | 3.8만 |
|---|
| 2025.11.14 | ₩135,538 | ₩136,849 | ₩135,538 | ₩136,060 | +0.39% | 2.6만 |
|---|
| 2025.11.13 | ₩138,174 | ₩138,201 | ₩136,300 | ₩136,394 | -1.29% | 14.6만 |
|---|
| 2025.11.12 | ₩138,429 | ₩139,058 | ₩138,335 | ₩138,335 | -0.07% | 3.2만 |
|---|
| 2025.11.11 | ₩137,532 | ₩138,442 | ₩137,492 | ₩138,041 | +0.37% | 7.3만 |
|---|
| 2025.11.10 | ₩137,465 | ₩137,813 | ₩136,421 | ₩137,478 | +0.01% | 3.7만 |
|---|
| 2025.11.07 | ₩134,882 | ₩136,608 | ₩134,815 | ₩136,595 | +1.27% | 7.5만 |
|---|
| 2025.11.06 | ₩136,528 | ₩136,689 | ₩135,283 | ₩135,377 | -0.84% | 4.9만 |
|---|
| 2025.11.05 | ₩135,752 | ₩137,050 | ₩135,752 | ₩136,488 | +0.54% | 4.9만 |
|---|
| 2025.11.04 | ₩135,645 | ₩136,300 | ₩135,524 | ₩135,778 | +0.10% | 8.2만 |
|---|
| 2025.11.03 | ₩137,398 | ₩137,398 | ₩135,859 | ₩136,822 | -0.42% | 2.8만 |
|---|
| 2025.10.31 | ₩136,568 | ₩137,478 | ₩136,314 | ₩137,304 | +0.54% | 3.3만 |
|---|
| 2025.10.30 | ₩136,408 | ₩137,840 | ₩136,381 | ₩136,421 | +0.01% | 4.6만 |
|---|
| 2025.10.29 | ₩138,134 | ₩138,415 | ₩136,863 | ₩137,171 | -0.70% | 4.1만 |
|---|
| 2025.10.28 | ₩139,633 | ₩139,633 | ₩138,455 | ₩138,496 | -0.81% | 3만 |
|---|
| 2025.10.27 | ₩139,754 | ₩139,754 | ₩139,299 | ₩139,687 | -0.05% | 11만 |
|---|
| 2025.10.24 | ₩139,714 | ₩139,714 | ₩138,964 | ₩139,018 | -0.50% | 6만 |
|---|
| 2025.10.23 | ₩137,987 | ₩138,790 | ₩137,800 | ₩138,629 | +0.47% | 9.3만 |
|---|
| 2025.10.22 | ₩138,803 | ₩138,803 | ₩137,358 | ₩137,880 | -0.67% | 11.4만 |
|---|
| 2025.10.21 | ₩138,067 | ₩139,044 | ₩137,800 | ₩138,710 | +0.47% | 4만 |
|---|
| 2025.10.20 | ₩137,304 | ₩138,134 | ₩137,304 | ₩138,000 | +0.51% | 2.5만 |
|---|
| 2025.10.17 | ₩136,180 | ₩136,715 | ₩135,859 | ₩136,528 | +0.26% | 5.6만 |
|---|
| 2025.10.16 | ₩137,492 | ₩137,585 | ₩135,631 | ₩135,939 | -1.13% | 2.8만 |
|---|
| 2025.10.15 | ₩137,826 | ₩138,348 | ₩136,528 | ₩137,345 | -0.35% | 2.1만 |
|---|
| 2025.10.14 | ₩134,775 | ₩137,639 | ₩134,775 | ₩137,090 | +1.72% | 3.8만 |
|---|
| 2025.10.13 | ₩135,765 | ₩136,394 | ₩135,564 | ₩136,046 | +0.21% | 5만 |
|---|
| 2025.10.10 | ₩138,201 | ₩138,322 | ₩134,601 | ₩134,614 | -2.60% | 2.3만 |
|---|