시장 데이터를 불러오는 중
전체 종목
iShares Core S&P U.S. Value ETF 과거 주가
iShares Core S&P U.S. Value ETF · IUSV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Core S&P U.S. Value ETF · IUSV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,524 | ₩151,060 | ₩150,176 | ₩150,900 | +0.25% | 48.2만 |
| 2026.10.08 | ₩149,225 | ₩150,431 | ₩148,997 | ₩150,377 | +0.77% | 63.2만 |
| 2026.10.07 | ₩149,546 | ₩149,747 | ₩149,077 | ₩149,412 | -0.09% | 49.1만 |
| 2026.10.06 | ₩149,385 | ₩150,256 | ₩149,385 | ₩150,055 | +0.45% | 54만 |
| 2026.10.05 | ₩148,461 | ₩149,640 | ₩148,099 | ₩149,305 | +0.57% | 65.6만 |
| 2026.10.02 | ₩148,662 | ₩149,184 | ₩148,354 | ₩148,782 | +0.08% | 62.1만 |
| 2026.10.01 | ₩147,536 | ₩148,313 | ₩147,014 | ₩148,059 | +0.35% | 131.2만 |
| 2026.09.30 | ₩148,863 | ₩149,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,777 |
| -0.73% |
| 53.4만 |
| 2026.09.29 | ₩148,903 | ₩148,903 | ₩148,059 | ₩148,447 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩149,707 | ₩149,854 | ₩149,050 | ₩149,211 | -0.33% | 70.7만 |
|---|
| 2026.09.25 | ₩149,694 | ₩150,457 | ₩149,292 | ₩150,283 | +0.39% | 73.2만 |
|---|
| 2026.09.24 | ₩149,975 | ₩150,390 | ₩149,479 | ₩149,707 | -0.18% | 54.5만 |
|---|
| 2026.09.23 | ₩150,685 | ₩150,886 | ₩150,055 | ₩150,176 | -0.34% | 62.1만 |
|---|
| 2026.09.22 | ₩151,529 | ₩151,529 | ₩150,766 | ₩150,940 | -0.39% | 41.9만 |
|---|
| 2026.09.21 | ₩150,752 | ₩151,503 | ₩150,377 | ₩151,181 | +0.28% | 45.1만 |
|---|
| 2026.09.18 | ₩150,913 | ₩150,913 | ₩149,895 | ₩150,270 | -0.43% | 52.2만 |
|---|
| 2026.09.17 | ₩151,007 | ₩151,194 | ₩150,444 | ₩150,940 | -0.04% | 57.3만 |
|---|
| 2026.09.16 | ₩151,395 | ₩151,409 | ₩149,064 | ₩149,881 | -1.00% | 52.4만 |
|---|
| 2026.09.15 | ₩151,395 | ₩151,462 | ₩150,913 | ₩151,154 | -0.16% | 43만 |
|---|
| 2026.09.14 | ₩152,347 | ₩152,936 | ₩152,106 | ₩152,333 | -0.01% | 68.3만 |
|---|
| 2026.09.11 | ₩152,320 | ₩152,869 | ₩152,307 | ₩152,615 | +0.19% | 48.7만 |
|---|
| 2026.09.10 | ₩151,583 | ₩151,663 | ₩151,101 | ₩151,248 | -0.22% | 56.6만 |
|---|
| 2026.09.09 | ₩152,548 | ₩152,548 | ₩151,663 | ₩151,784 | -0.50% | 43.4만 |
|---|
| 2026.09.08 | ₩153,580 | ₩153,580 | ₩152,655 | ₩152,695 | -0.58% | 50.1만 |
|---|
| 2026.09.04 | ₩153,821 | ₩154,089 | ₩153,566 | ₩153,673 | -0.10% | 36.7만 |
|---|
| 2026.09.03 | ₩153,928 | ₩154,799 | ₩153,647 | ₩154,612 | +0.44% | 40.1만 |
|---|
| 2026.09.02 | ₩153,124 | ₩153,781 | ₩152,963 | ₩153,539 | +0.27% | 46.2만 |
|---|
| 2026.09.01 | ₩153,325 | ₩153,593 | ₩152,548 | ₩152,816 | -0.33% | 46.3만 |
|---|
| 2026.08.31 | ₩153,633 | ₩153,647 | ₩153,137 | ₩153,338 | -0.19% | 43.5만 |
|---|
| 2026.08.28 | ₩154,223 | ₩154,504 | ₩153,633 | ₩153,955 | -0.17% | 34.9만 |
|---|
| 2026.08.27 | ₩153,687 | ₩154,156 | ₩153,379 | ₩153,807 | +0.08% | 38.2만 |
|---|
| 2026.08.26 | ₩153,687 | ₩154,625 | ₩153,687 | ₩154,370 | +0.44% | 43.3만 |
|---|
| 2026.08.25 | ₩154,276 | ₩154,290 | ₩153,767 | ₩154,102 | -0.11% | 40.6만 |
|---|
| 2026.08.24 | ₩153,941 | ₩154,424 | ₩153,794 | ₩154,276 | +0.22% | 51.9만 |
|---|
| 2026.08.21 | ₩153,941 | ₩154,236 | ₩153,553 | ₩153,955 | +0.01% | 66만 |
|---|
| 2026.08.20 | ₩154,129 | ₩154,571 | ₩153,151 | ₩153,164 | -0.63% | 179.7만 |
|---|
| 2026.08.19 | ₩154,478 | ₩155,697 | ₩154,478 | ₩154,786 | +0.20% | 55.7만 |
|---|
| 2026.08.18 | ₩154,076 | ₩154,276 | ₩153,580 | ₩153,647 | -0.28% | 56만 |
|---|
| 2026.08.17 | ₩154,424 | ₩154,424 | ₩153,687 | ₩153,687 | -0.48% | 46.1만 |
|---|
| 2026.08.14 | ₩154,518 | ₩154,799 | ₩154,424 | ₩154,585 | +0.04% | 51.4만 |
|---|
| 2026.08.13 | ₩154,102 | ₩154,759 | ₩153,928 | ₩154,531 | +0.28% | 41.8만 |
|---|
| 2026.08.12 | ₩153,539 | ₩153,861 | ₩153,017 | ₩153,620 | +0.05% | 43만 |
|---|
| 2026.08.11 | ₩153,486 | ₩153,928 | ₩153,097 | ₩153,513 | +0.02% | 37.9만 |
|---|
| 2026.08.10 | ₩152,682 | ₩153,459 | ₩152,575 | ₩153,432 | +0.49% | 61.8만 |
|---|
| 2026.08.07 | ₩152,454 | ₩153,231 | ₩152,119 | ₩153,151 | +0.46% | 45.4만 |
|---|
| 2026.08.06 | ₩153,204 | ₩153,405 | ₩152,025 | ₩152,307 | -0.59% | 44.7만 |
|---|
| 2026.08.05 | ₩153,687 | ₩153,687 | ₩152,427 | ₩152,816 | -0.57% | 50.4만 |
|---|
| 2026.08.04 | ₩151,288 | ₩153,298 | ₩150,900 | ₩153,097 | +1.20% | 55.6만 |
|---|
| 2026.08.03 | ₩151,168 | ₩151,516 | ₩150,953 | ₩151,315 | +0.10% | 50.5만 |
|---|
| 2026.07.31 | ₩150,404 | ₩150,859 | ₩149,332 | ₩150,471 | +0.04% | 50.6만 |
|---|
| 2026.07.30 | ₩150,739 | ₩150,873 | ₩149,452 | ₩150,806 | +0.04% | 41.2만 |
|---|
| 2026.07.29 | ₩152,213 | ₩152,561 | ₩150,766 | ₩150,913 | -0.85% | 47.9만 |
|---|
| 2026.07.28 | ₩151,516 | ₩152,575 | ₩151,516 | ₩152,173 | +0.43% | 46.2만 |
|---|
| 2026.07.27 | ₩150,886 | ₩151,503 | ₩150,618 | ₩150,926 | +0.03% | 50.4만 |
|---|
| 2026.07.24 | ₩149,131 | ₩150,618 | ₩149,131 | ₩150,256 | +0.75% | 52.1만 |
|---|
| 2026.07.23 | ₩149,131 | ₩149,573 | ₩148,555 | ₩148,930 | -0.13% | 41.2만 |
|---|
| 2026.07.22 | ₩150,055 | ₩150,591 | ₩149,694 | ₩149,921 | -0.09% | 55.6만 |
|---|
| 2026.07.21 | ₩149,211 | ₩149,988 | ₩148,836 | ₩149,774 | +0.38% | 44.4만 |
|---|
| 2026.07.20 | ₩150,337 | ₩150,444 | ₩149,131 | ₩149,211 | -0.75% | 106.9만 |
|---|
| 2026.07.17 | ₩150,511 | ₩151,757 | ₩150,002 | ₩150,243 | -0.18% | 54만 |
|---|
| 2026.07.16 | ₩149,801 | ₩150,980 | ₩149,801 | ₩150,967 | +0.78% | 51.3만 |
|---|
| 2026.07.15 | ₩149,694 | ₩150,176 | ₩149,385 | ₩149,546 | -0.10% | 48.3만 |
|---|
| 2026.07.14 | ₩149,841 | ₩150,337 | ₩149,211 | ₩149,305 | -0.36% | 51.4만 |
|---|
| 2026.07.13 | ₩149,774 | ₩150,551 | ₩149,640 | ₩149,921 | +0.10% | 90.9만 |
|---|
| 2026.07.10 | ₩149,573 | ₩149,854 | ₩148,916 | ₩149,694 | +0.08% | 41.9만 |
|---|
| 2026.07.09 | ₩148,729 | ₩149,479 | ₩148,447 | ₩149,278 | +0.37% | 46.8만 |
|---|
| 2026.07.08 | ₩149,412 | ₩149,412 | ₩148,179 | ₩148,555 | -0.57% | 59.8만 |
|---|
| 2026.07.07 | ₩150,457 | ₩150,725 | ₩149,653 | ₩149,841 | -0.41% | 95만 |
|---|
| 2026.07.06 | ₩149,613 | ₩150,096 | ₩149,292 | ₩149,948 | +0.22% | 54.8만 |
|---|
| 2026.07.02 | ₩148,823 | ₩149,560 | ₩148,514 | ₩149,519 | +0.47% | 63.4만 |
|---|
| 2026.07.01 | ₩147,442 | ₩148,903 | ₩147,416 | ₩148,059 | +0.42% | 186.9만 |
|---|
| 2026.06.30 | ₩147,576 | ₩147,965 | ₩147,241 | ₩147,603 | +0.02% | 54.8만 |
|---|
| 2026.06.29 | ₩147,657 | ₩147,858 | ₩147,081 | ₩147,684 | +0.02% | 65.2만 |
|---|
| 2026.06.26 | ₩146,746 | ₩147,643 | ₩146,746 | ₩147,174 | +0.29% | 45.4만 |
|---|
| 2026.06.25 | ₩147,483 | ₩148,340 | ₩146,826 | ₩147,014 | -0.32% | 49.5만 |
|---|
| 2026.06.24 | ₩146,799 | ₩147,992 | ₩146,746 | ₩147,081 | +0.19% | 72.4만 |
|---|
| 2026.06.23 | ₩146,799 | ₩147,456 | ₩146,263 | ₩146,839 | +0.03% | 49.1만 |
|---|
| 2026.06.22 | ₩147,067 | ₩147,965 | ₩147,067 | ₩147,375 | +0.21% | 54.2만 |
|---|
| 2026.06.18 | ₩147,751 | ₩147,751 | ₩146,826 | ₩147,014 | -0.50% | 82.9만 |
|---|
| 2026.06.17 | ₩148,447 | ₩148,836 | ₩146,210 | ₩146,545 | -1.28% | 151만 |
|---|
| 2026.06.16 | ₩148,648 | ₩149,412 | ₩148,541 | ₩148,782 | +0.09% | 52만 |
|---|
| 2026.06.15 | ₩148,876 | ₩149,211 | ₩148,380 | ₩148,568 | -0.21% | 61.9만 |
|---|
| 2026.06.12 | ₩147,938 | ₩148,863 | ₩147,509 | ₩148,581 | +0.43% | 75.8만 |
|---|
| 2026.06.11 | ₩146,464 | ₩148,112 | ₩146,116 | ₩147,456 | +0.68% | 100.4만 |
|---|
| 2026.06.10 | ₩146,839 | ₩147,416 | ₩145,848 | ₩145,942 | -0.61% | 68.6만 |
|---|
| 2026.06.09 | ₩147,107 | ₩147,751 | ₩145,339 | ₩147,094 | -0.01% | 61만 |
|---|
| 2026.06.08 | ₩147,416 | ₩148,099 | ₩146,705 | ₩146,746 | -0.45% | 65.8만 |
|---|
| 2026.06.05 | ₩148,367 | ₩148,702 | ₩146,839 | ₩146,947 | -0.96% | 81.4만 |
|---|
| 2026.06.04 | ₩148,287 | ₩148,930 | ₩148,287 | ₩148,662 | +0.25% | 65.8만 |
|---|
| 2026.06.03 | ₩147,416 | ₩147,965 | ₩147,268 | ₩147,322 | -0.06% | 45.5만 |
|---|
| 2026.06.02 | ₩146,719 | ₩147,965 | ₩146,705 | ₩147,871 | +0.79% | 104.8만 |
|---|
| 2026.06.01 | ₩147,027 | ₩147,456 | ₩146,732 | ₩147,067 | +0.03% | 93.5만 |
|---|
| 2026.05.29 | ₩148,434 | ₩148,447 | ₩147,858 | ₩147,871 | -0.38% | 46.2만 |
|---|
| 2026.05.28 | ₩147,804 | ₩148,233 | ₩147,456 | ₩148,072 | +0.18% | 46.1만 |
|---|
| 2026.05.27 | ₩147,804 | ₩148,434 | ₩147,737 | ₩147,952 | +0.10% | 54만 |
|---|
| 2026.05.26 | ₩148,327 | ₩148,421 | ₩147,670 | ₩147,831 | -0.33% | 45만 |
|---|
| 2026.05.22 | ₩147,241 | ₩148,126 | ₩147,241 | ₩147,871 | +0.43% | 51.9만 |
|---|
| 2026.05.21 | ₩145,580 | ₩146,719 | ₩144,923 | ₩146,638 | +0.73% | 87.1만 |
|---|
| 2026.05.20 | ₩145,392 | ₩146,518 | ₩145,151 | ₩146,437 | +0.72% | 62.1만 |
|---|
| 2026.05.19 | ₩145,164 | ₩145,888 | ₩144,789 | ₩145,392 | +0.16% | 46.8만 |
|---|
| 2026.05.18 | ₩144,883 | ₩145,808 | ₩144,776 | ₩145,794 | +0.63% | 52.3만 |
|---|
| 2026.05.15 | ₩145,633 | ₩145,633 | ₩144,762 | ₩144,896 | -0.51% | 60.6만 |
|---|
| 2026.05.14 | ₩145,875 | ₩146,518 | ₩145,674 | ₩145,955 | +0.06% | 61.9만 |
|---|
| 2026.05.13 | ₩145,526 | ₩145,834 | ₩145,151 | ₩145,674 | +0.10% | 45.9만 |
|---|
| 2026.05.12 | ₩145,486 | ₩145,955 | ₩144,762 | ₩145,741 | +0.18% | 61.9만 |
|---|
| 2026.05.11 | ₩145,700 | ₩146,062 | ₩145,406 | ₩145,687 | -0.01% | 56만 |
|---|
| 2026.05.08 | ₩145,486 | ₩145,915 | ₩145,245 | ₩145,593 | +0.07% | 53.8만 |
|---|
| 2026.05.07 | ₩145,848 | ₩146,049 | ₩144,883 | ₩145,084 | -0.52% | 64.1만 |
|---|
| 2026.05.06 | ₩145,593 | ₩146,303 | ₩145,593 | ₩146,022 | +0.29% | 51.1만 |
|---|
| 2026.05.05 | ₩144,441 | ₩145,660 | ₩144,360 | ₩145,432 | +0.69% | 43.8만 |
|---|
| 2026.05.04 | ₩144,816 | ₩145,231 | ₩143,878 | ₩144,092 | -0.50% | 85.3만 |
|---|
| 2026.05.01 | ₩145,607 | ₩146,210 | ₩145,097 | ₩145,111 | -0.34% | 149.3만 |
|---|
| 2026.04.30 | ₩143,288 | ₩145,432 | ₩143,181 | ₩145,164 | +1.31% | 71만 |
|---|
| 2026.04.29 | ₩142,940 | ₩143,355 | ₩142,833 | ₩143,329 | +0.27% | 66.6만 |
|---|
| 2026.04.28 | ₩143,181 | ₩143,704 | ₩142,739 | ₩143,020 | -0.11% | 56.9만 |
|---|
| 2026.04.27 | ₩142,980 | ₩143,731 | ₩142,860 | ₩142,900 | -0.06% | 86.4만 |
|---|
| 2026.04.24 | ₩143,664 | ₩143,905 | ₩143,101 | ₩143,342 | -0.22% | 56.1만 |
|---|
| 2026.04.23 | ₩142,833 | ₩143,637 | ₩142,350 | ₩143,463 | +0.44% | 84.7만 |
|---|
| 2026.04.22 | ₩143,476 | ₩143,771 | ₩142,712 | ₩143,007 | -0.33% | 47.8만 |
|---|
| 2026.04.21 | ₩144,012 | ₩144,320 | ₩142,592 | ₩142,752 | -0.87% | 89.3만 |
|---|
| 2026.04.20 | ₩143,248 | ₩143,972 | ₩143,087 | ₩143,650 | +0.28% | 64.4만 |
|---|
| 2026.04.17 | ₩142,404 | ₩144,052 | ₩142,404 | ₩143,476 | +0.75% | 93.4만 |
|---|
| 2026.04.16 | ₩141,533 | ₩142,109 | ₩141,453 | ₩141,935 | +0.28% | 58.5만 |
|---|
| 2026.04.15 | ₩141,292 | ₩141,788 | ₩140,716 | ₩141,573 | +0.20% | 79.8만 |
|---|
| 2026.04.14 | ₩140,930 | ₩141,453 | ₩140,541 | ₩141,305 | +0.27% | 69.9만 |
|---|
| 2026.04.13 | ₩139,643 | ₩141,010 | ₩139,402 | ₩141,010 | +0.98% | 148.3만 |
|---|
| 2026.04.10 | ₩141,118 | ₩141,118 | ₩139,737 | ₩139,925 | -0.85% | 50.4만 |
|---|
| 2026.04.09 | ₩139,938 | ₩141,211 | ₩139,938 | ₩140,970 | +0.74% | 55.7만 |
|---|
| 2026.04.08 | ₩139,590 | ₩140,394 | ₩139,268 | ₩140,367 | +0.56% | 85.5만 |
|---|
| 2026.04.07 | ₩137,754 | ₩137,754 | ₩136,803 | ₩137,620 | -0.10% | 127.5만 |
|---|
| 2026.04.06 | ₩137,406 | ₩138,076 | ₩137,164 | ₩138,062 | +0.48% | 92.1만 |
|---|
| 2026.04.02 | ₩136,106 | ₩137,968 | ₩135,985 | ₩137,446 | +0.98% | 126.5만 |
|---|
| 2026.04.01 | ₩137,272 | ₩137,620 | ₩136,990 | ₩137,205 | -0.05% | 129.3만 |
|---|
| 2026.03.31 | ₩135,865 | ₩137,325 | ₩135,128 | ₩137,017 | +0.85% | 164.8만 |
|---|
| 2026.03.30 | ₩135,905 | ₩135,945 | ₩134,216 | ₩134,632 | -0.94% | 137만 |
|---|
| 2026.03.27 | ₩135,945 | ₩136,200 | ₩134,324 | ₩134,551 | -1.03% | 117.9만 |
|---|
| 2026.03.26 | ₩136,468 | ₩137,687 | ₩136,213 | ₩136,320 | -0.11% | 83.3만 |
|---|
| 2026.03.25 | ₩137,339 | ₩137,754 | ₩136,320 | ₩137,057 | -0.20% | 180만 |
|---|
| 2026.03.24 | ₩135,288 | ₩137,164 | ₩135,047 | ₩136,293 | +0.74% | 135.2만 |
|---|
| 2026.03.23 | ₩136,360 | ₩137,285 | ₩135,744 | ₩135,985 | -0.28% | 298.5만 |
|---|
| 2026.03.20 | ₩135,999 | ₩136,133 | ₩134,149 | ₩134,699 | -0.96% | 134만 |
|---|
| 2026.03.19 | ₩135,677 | ₩136,695 | ₩135,195 | ₩136,012 | +0.25% | 296.9만 |
|---|
| 2026.03.18 | ₩137,781 | ₩137,821 | ₩136,106 | ₩136,133 | -1.20% | 117.9만 |
|---|
| 2026.03.17 | ₩138,705 | ₩139,040 | ₩138,169 | ₩138,236 | -0.34% | 137.2만 |
|---|
| 2026.03.16 | ₩138,143 | ₩138,826 | ₩137,942 | ₩138,236 | +0.07% | 122.5만 |
|---|
| 2026.03.13 | ₩137,955 | ₩138,705 | ₩137,097 | ₩137,272 | -0.50% | 127.3만 |
|---|
| 2026.03.12 | ₩138,210 | ₩138,638 | ₩137,365 | ₩137,419 | -0.57% | 239.3만 |
|---|
| 2026.03.11 | ₩139,456 | ₩139,858 | ₩138,679 | ₩139,241 | -0.15% | 173만 |
|---|
| 2026.03.10 | ₩140,220 | ₩141,064 | ₩139,241 | ₩139,670 | -0.39% | 196.6만 |
|---|
| 2026.03.09 | ₩138,920 | ₩140,675 | ₩137,566 | ₩140,327 | +1.01% | 239.2만 |
|---|
| 2026.03.06 | ₩140,233 | ₩140,501 | ₩138,960 | ₩140,193 | -0.03% | 137만 |
|---|
| 2026.03.05 | ₩142,270 | ₩142,833 | ₩140,917 | ₩141,761 | -0.36% | 182.5만 |
|---|
| 2026.03.04 | ₩142,860 | ₩143,503 | ₩142,149 | ₩143,221 | +0.25% | 115.3만 |
|---|
| 2026.03.03 | ₩142,042 | ₩143,315 | ₩140,635 | ₩142,752 | +0.50% | 195.3만 |
|---|
| 2026.03.02 | ₩143,463 | ₩144,481 | ₩142,927 | ₩144,106 | +0.45% | 176.1만 |
|---|
| 2026.02.27 | ₩143,248 | ₩144,253 | ₩142,994 | ₩144,159 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩143,945 | ₩144,642 | ₩143,355 | ₩144,119 | +0.12% | 74.9만 |
|---|
| 2026.02.25 | ₩143,958 | ₩143,958 | ₩142,980 | ₩143,811 | -0.10% | 71.1만 |
|---|
| 2026.02.24 | ₩142,364 | ₩143,757 | ₩142,364 | ₩143,530 | +0.82% | 61.2만 |
|---|
| 2026.02.23 | ₩143,101 | ₩143,771 | ₩141,975 | ₩142,484 | -0.43% | 62.5만 |
|---|
| 2026.02.20 | ₩142,860 | ₩143,784 | ₩142,444 | ₩143,623 | +0.53% | 125만 |
|---|
| 2026.02.19 | ₩143,154 | ₩143,637 | ₩142,551 | ₩143,101 | -0.04% | 81.5만 |
|---|
| 2026.02.18 | ₩143,342 | ₩143,972 | ₩143,087 | ₩143,664 | +0.22% | 52.5만 |
|---|
| 2026.02.17 | ₩143,087 | ₩143,771 | ₩142,136 | ₩143,074 | -0.01% | 131만 |
|---|
| 2026.02.13 | ₩142,377 | ₩143,811 | ₩141,989 | ₩143,074 | +0.49% | 130.9만 |
|---|
| 2026.02.12 | ₩144,414 | ₩144,990 | ₩142,069 | ₩142,297 | -1.47% | 120.4만 |
|---|
| 2026.02.11 | ₩144,334 | ₩144,615 | ₩143,851 | ₩144,173 | -0.11% | 90.5만 |
|---|
| 2026.02.10 | ₩143,878 | ₩144,521 | ₩143,878 | ₩143,918 | +0.03% | 81.6만 |
|---|
| 2026.02.09 | ₩143,972 | ₩144,186 | ₩143,154 | ₩143,932 | -0.03% | 81만 |
|---|
| 2026.02.06 | ₩142,551 | ₩144,454 | ₩142,551 | ₩144,240 | +1.18% | 74.4만 |
|---|
| 2026.02.05 | ₩143,208 | ₩143,355 | ₩142,056 | ₩142,243 | -0.67% | 119.2만 |
|---|
| 2026.02.04 | ₩142,377 | ₩143,932 | ₩142,377 | ₩143,503 | +0.79% | 176.7만 |
|---|
| 2026.02.03 | ₩141,613 | ₩142,806 | ₩141,185 | ₩142,136 | +0.37% | 143.4만 |
|---|
| 2026.02.02 | ₩140,555 | ₩142,203 | ₩140,541 | ₩142,096 | +1.10% | 77.7만 |
|---|
| 2026.01.30 | ₩140,300 | ₩141,158 | ₩139,576 | ₩140,997 | +0.50% | 89.2만 |
|---|
| 2026.01.29 | ₩140,823 | ₩141,399 | ₩139,885 | ₩140,702 | -0.09% | 137.5만 |
|---|
| 2026.01.28 | ₩140,595 | ₩141,104 | ₩140,072 | ₩140,380 | -0.15% | 85.4만 |
|---|
| 2026.01.27 | ₩140,796 | ₩140,836 | ₩140,407 | ₩140,635 | -0.11% | 49.6만 |
|---|
| 2026.01.26 | ₩140,823 | ₩141,144 | ₩140,716 | ₩140,917 | +0.07% | 72만 |
|---|
| 2026.01.23 | ₩140,702 | ₩140,742 | ₩140,005 | ₩140,474 | -0.16% | 58만 |
|---|
| 2026.01.22 | ₩141,024 | ₩141,613 | ₩140,876 | ₩141,037 | +0.01% | 65.3만 |
|---|
| 2026.01.21 | ₩139,282 | ₩141,185 | ₩139,282 | ₩140,716 | +1.03% | 127.4만 |
|---|
| 2026.01.20 | ₩139,563 | ₩140,086 | ₩138,545 | ₩138,786 | -0.56% | 118.5만 |
|---|
| 2026.01.16 | ₩141,359 | ₩141,493 | ₩140,863 | ₩141,037 | -0.23% | 64.7만 |
|---|
| 2026.01.15 | ₩141,278 | ₩141,814 | ₩141,010 | ₩141,359 | +0.06% | 150.1만 |
|---|
| 2026.01.14 | ₩140,246 | ₩141,104 | ₩140,246 | ₩141,064 | +0.58% | 374.9만 |
|---|
| 2026.01.13 | ₩140,917 | ₩141,211 | ₩140,246 | ₩140,635 | -0.20% | 77.1만 |
|---|
| 2026.01.12 | ₩140,555 | ₩141,064 | ₩140,179 | ₩140,943 | +0.28% | 77만 |
|---|
| 2026.01.09 | ₩140,568 | ₩141,278 | ₩140,246 | ₩141,024 | +0.32% | 64.8만 |
|---|
| 2026.01.08 | ₩138,558 | ₩140,541 | ₩138,558 | ₩140,287 | +1.25% | 68만 |
|---|
| 2026.01.07 | ₩140,340 | ₩140,541 | ₩138,933 | ₩138,947 | -0.99% | 61.9만 |
|---|
| 2026.01.06 | ₩139,054 | ₩140,528 | ₩139,054 | ₩140,340 | +0.93% | 108.2만 |
|---|
| 2026.01.05 | ₩138,129 | ₩139,684 | ₩138,102 | ₩139,295 | +0.84% | 152.6만 |
|---|
| 2026.01.02 | ₩137,660 | ₩138,183 | ₩137,097 | ₩137,955 | +0.21% | 203.8만 |
|---|
| 2025.12.31 | ₩138,277 | ₩138,424 | ₩137,406 | ₩137,406 | -0.63% | 403.6만 |
|---|
| 2025.12.30 | ₩138,585 | ₩138,692 | ₩138,344 | ₩138,451 | -0.10% | 50.2만 |
|---|
| 2025.12.29 | ₩138,652 | ₩138,987 | ₩138,411 | ₩138,598 | -0.04% | 94.7만 |
|---|
| 2025.12.26 | ₩138,826 | ₩139,027 | ₩138,518 | ₩138,893 | +0.05% | 55.3만 |
|---|
| 2025.12.24 | ₩138,263 | ₩139,134 | ₩138,263 | ₩138,906 | +0.47% | 35.6만 |
|---|
| 2025.12.23 | ₩138,062 | ₩138,370 | ₩138,049 | ₩138,263 | +0.15% | 65.1만 |
|---|
| 2025.12.22 | ₩137,741 | ₩138,464 | ₩137,553 | ₩138,290 | +0.40% | 78.8만 |
|---|
| 2025.12.19 | ₩137,178 | ₩137,942 | ₩137,111 | ₩137,486 | +0.22% | 105.7만 |
|---|
| 2025.12.18 | ₩137,339 | ₩137,928 | ₩136,669 | ₩136,990 | -0.25% | 131.1만 |
|---|
| 2025.12.17 | ₩137,030 | ₩137,674 | ₩136,535 | ₩136,642 | -0.28% | 97.6만 |
|---|
| 2025.12.16 | ₩137,620 | ₩137,901 | ₩136,414 | ₩136,870 | -0.55% | 90.4만 |
|---|
| 2025.12.15 | ₩139,134 | ₩139,268 | ₩138,223 | ₩138,638 | -0.36% | 101.7만 |
|---|
| 2025.12.12 | ₩139,241 | ₩139,523 | ₩138,277 | ₩138,598 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩138,223 | ₩139,282 | ₩138,223 | ₩139,161 | +0.68% | 109.6만 |
|---|
| 2025.12.10 | ₩136,843 | ₩138,598 | ₩136,722 | ₩138,303 | +1.07% | 104만 |
|---|
| 2025.12.09 | ₩137,178 | ₩137,700 | ₩136,843 | ₩136,910 | -0.20% | 65.6만 |
|---|
| 2025.12.08 | ₩137,580 | ₩137,647 | ₩136,856 | ₩137,071 | -0.37% | 84만 |
|---|
| 2025.12.05 | ₩137,499 | ₩138,169 | ₩137,432 | ₩137,513 | +0.01% | 152.9만 |
|---|
| 2025.12.04 | ₩137,861 | ₩137,995 | ₩137,030 | ₩137,499 | -0.26% | 82.1만 |
|---|
| 2025.12.03 | ₩137,044 | ₩137,968 | ₩137,044 | ₩137,821 | +0.57% | 56.3만 |
|---|
| 2025.12.02 | ₩137,191 | ₩137,419 | ₩136,736 | ₩137,111 | -0.06% | 60.8만 |
|---|
| 2025.12.01 | ₩137,245 | ₩137,754 | ₩136,963 | ₩137,071 | -0.13% | 244.4만 |
|---|
| 2025.11.28 | ₩137,044 | ₩137,754 | ₩136,896 | ₩137,687 | +0.47% | 40.3만 |
|---|
| 2025.11.26 | ₩135,958 | ₩137,205 | ₩135,958 | ₩136,722 | +0.56% | 55.5만 |
|---|
| 2025.11.25 | ₩134,337 | ₩135,985 | ₩134,310 | ₩135,757 | +1.06% | 83.4만 |
|---|
| 2025.11.24 | ₩133,975 | ₩134,618 | ₩133,426 | ₩134,297 | +0.24% | 64.1만 |
|---|
| 2025.11.21 | ₩131,992 | ₩134,350 | ₩131,992 | ₩133,654 | +1.26% | 195.5만 |
|---|
| 2025.11.20 | ₩134,417 | ₩134,900 | ₩131,617 | ₩131,711 | -2.01% | 79.5만 |
|---|
| 2025.11.19 | ₩133,600 | ₩134,109 | ₩132,796 | ₩133,332 | -0.20% | 67.2만 |
|---|
| 2025.11.18 | ₩133,761 | ₩134,484 | ₩133,037 | ₩133,828 | +0.05% | 146.8만 |
|---|
| 2025.11.17 | ₩135,556 | ₩135,771 | ₩133,788 | ₩134,257 | -0.96% | 98만 |
|---|
| 2025.11.14 | ₩135,262 | ₩136,481 | ₩134,994 | ₩135,771 | +0.38% | 99.2만 |
|---|
| 2025.11.13 | ₩137,084 | ₩137,580 | ₩135,905 | ₩136,079 | -0.73% | 109.3만 |
|---|
| 2025.11.12 | ₩137,017 | ₩137,687 | ₩137,017 | ₩137,432 | +0.30% | 71.3만 |
|---|
| 2025.11.11 | ₩135,838 | ₩136,977 | ₩135,771 | ₩136,816 | +0.72% | 70만 |
|---|
| 2025.11.10 | ₩135,436 | ₩135,865 | ₩134,699 | ₩135,690 | +0.19% | 60.9만 |
|---|
| 2025.11.07 | ₩134,042 | ₩134,819 | ₩133,506 | ₩134,766 | +0.54% | 113만 |
|---|
| 2025.11.06 | ₩134,766 | ₩135,087 | ₩133,975 | ₩134,069 | -0.52% | 76.7만 |
|---|
| 2025.11.05 | ₩134,350 | ₩135,396 | ₩134,350 | ₩134,980 | +0.47% | 71.3만 |
|---|
| 2025.11.04 | ₩134,109 | ₩134,913 | ₩134,029 | ₩134,498 | +0.29% | 92만 |
|---|
| 2025.11.03 | ₩135,476 | ₩135,650 | ₩134,123 | ₩135,101 | -0.28% | 81.2만 |
|---|
| 2025.10.31 | ₩135,342 | ₩135,757 | ₩134,752 | ₩135,382 | +0.03% | 63.3만 |
|---|
| 2025.10.30 | ₩135,154 | ₩135,999 | ₩134,913 | ₩134,953 | -0.15% | 76만 |
|---|
| 2025.10.29 | ₩136,441 | ₩136,468 | ₩135,101 | ₩135,570 | -0.64% | 115만 |
|---|
| 2025.10.28 | ₩137,298 | ₩137,298 | ₩136,494 | ₩136,521 | -0.57% | 56.4만 |
|---|
| 2025.10.27 | ₩136,722 | ₩137,151 | ₩136,588 | ₩137,084 | +0.26% | 54.1만 |
|---|
| 2025.10.24 | ₩136,320 | ₩136,441 | ₩136,052 | ₩136,106 | -0.16% | 49.5만 |
|---|
| 2025.10.23 | ₩135,074 | ₩135,570 | ₩134,806 | ₩135,382 | +0.23% | 54.7만 |
|---|
| 2025.10.22 | ₩135,396 | ₩135,449 | ₩134,297 | ₩134,860 | -0.40% | 67.8만 |
|---|
| 2025.10.21 | ₩135,208 | ₩135,891 | ₩135,208 | ₩135,530 | +0.24% | 49.1만 |
|---|
| 2025.10.20 | ₩134,216 | ₩135,355 | ₩134,216 | ₩135,208 | +0.74% | 63.5만 |
|---|
| 2025.10.17 | ₩132,689 | ₩133,841 | ₩132,662 | ₩133,546 | +0.65% | 120.7만 |
|---|
| 2025.10.16 | ₩134,163 | ₩134,203 | ₩132,233 | ₩132,756 | -1.05% | 129.3만 |
|---|
| 2025.10.15 | ₩134,042 | ₩134,712 | ₩132,809 | ₩133,908 | -0.10% | 82.2만 |
|---|
| 2025.10.14 | ₩131,590 | ₩133,962 | ₩131,550 | ₩133,426 | +1.40% | 81.4만 |
|---|
| 2025.10.13 | ₩132,354 | ₩132,903 | ₩131,965 | ₩132,528 | +0.13% | 222.7만 |
|---|
| 2025.10.10 | ₩134,551 | ₩134,752 | ₩131,255 | ₩131,322 | -2.40% | 194만 |
|---|