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 | ₩150,642 | ₩151,179 | ₩150,294 | ₩151,018 | +0.25% | 48.2만 |
| 2026.10.08 | ₩149,342 | ₩150,549 | ₩149,114 | ₩150,495 | +0.77% | 63.2만 |
| 2026.10.07 | ₩149,663 | ₩149,865 | ₩149,194 | ₩149,529 | -0.09% | 49.1만 |
| 2026.10.06 | ₩149,502 | ₩150,374 | ₩149,502 | ₩150,173 | +0.45% | 54만 |
| 2026.10.05 | ₩148,577 | ₩149,757 | ₩148,215 | ₩149,422 | +0.57% | 65.6만 |
| 2026.10.02 | ₩148,778 | ₩149,301 | ₩148,470 | ₩148,899 | +0.08% | 62.1만 |
| 2026.10.01 | ₩147,652 | ₩148,430 | ₩147,129 | ₩148,175 | +0.35% | 131.2만 |
| 2026.09.30 | ₩148,979 | ₩149,194 | ₩147,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,893 |
| -0.73% |
| 53.4만 |
| 2026.09.29 | ₩149,020 | ₩149,020 | ₩148,175 | ₩148,564 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩149,824 | ₩149,972 | ₩149,167 | ₩149,328 | -0.33% | 70.7만 |
|---|
| 2026.09.25 | ₩149,811 | ₩150,575 | ₩149,409 | ₩150,401 | +0.39% | 73.2만 |
|---|
| 2026.09.24 | ₩150,093 | ₩150,508 | ₩149,596 | ₩149,824 | -0.18% | 54.5만 |
|---|
| 2026.09.23 | ₩150,803 | ₩151,004 | ₩150,173 | ₩150,294 | -0.34% | 62.1만 |
|---|
| 2026.09.22 | ₩151,648 | ₩151,648 | ₩150,884 | ₩151,058 | -0.39% | 41.9만 |
|---|
| 2026.09.21 | ₩150,870 | ₩151,621 | ₩150,495 | ₩151,300 | +0.28% | 45.1만 |
|---|
| 2026.09.18 | ₩151,031 | ₩151,031 | ₩150,012 | ₩150,388 | -0.43% | 52.2만 |
|---|
| 2026.09.17 | ₩151,125 | ₩151,313 | ₩150,562 | ₩151,058 | -0.04% | 57.3만 |
|---|
| 2026.09.16 | ₩151,514 | ₩151,527 | ₩149,181 | ₩149,999 | -1.00% | 52.4만 |
|---|
| 2026.09.15 | ₩151,514 | ₩151,581 | ₩151,031 | ₩151,273 | -0.16% | 43만 |
|---|
| 2026.09.14 | ₩152,466 | ₩153,056 | ₩152,225 | ₩152,453 | -0.01% | 68.3만 |
|---|
| 2026.09.11 | ₩152,439 | ₩152,989 | ₩152,426 | ₩152,734 | +0.19% | 48.7만 |
|---|
| 2026.09.10 | ₩151,702 | ₩151,782 | ₩151,219 | ₩151,367 | -0.22% | 56.6만 |
|---|
| 2026.09.09 | ₩152,667 | ₩152,667 | ₩151,782 | ₩151,903 | -0.50% | 43.4만 |
|---|
| 2026.09.08 | ₩153,700 | ₩153,700 | ₩152,775 | ₩152,815 | -0.58% | 50.1만 |
|---|
| 2026.09.04 | ₩153,941 | ₩154,210 | ₩153,687 | ₩153,794 | -0.10% | 36.7만 |
|---|
| 2026.09.03 | ₩154,049 | ₩154,920 | ₩153,767 | ₩154,733 | +0.44% | 40.1만 |
|---|
| 2026.09.02 | ₩153,244 | ₩153,901 | ₩153,083 | ₩153,660 | +0.27% | 46.2만 |
|---|
| 2026.09.01 | ₩153,445 | ₩153,713 | ₩152,667 | ₩152,936 | -0.33% | 46.3만 |
|---|
| 2026.08.31 | ₩153,754 | ₩153,767 | ₩153,257 | ₩153,459 | -0.19% | 43.5만 |
|---|
| 2026.08.28 | ₩154,344 | ₩154,625 | ₩153,754 | ₩154,076 | -0.17% | 34.9만 |
|---|
| 2026.08.27 | ₩153,807 | ₩154,277 | ₩153,499 | ₩153,928 | +0.08% | 38.2만 |
|---|
| 2026.08.26 | ₩153,807 | ₩154,746 | ₩153,807 | ₩154,491 | +0.44% | 43.3만 |
|---|
| 2026.08.25 | ₩154,397 | ₩154,411 | ₩153,888 | ₩154,223 | -0.11% | 40.6만 |
|---|
| 2026.08.24 | ₩154,062 | ₩154,545 | ₩153,915 | ₩154,397 | +0.22% | 51.9만 |
|---|
| 2026.08.21 | ₩154,062 | ₩154,357 | ₩153,673 | ₩154,076 | +0.01% | 66만 |
|---|
| 2026.08.20 | ₩154,250 | ₩154,692 | ₩153,271 | ₩153,284 | -0.63% | 179.7만 |
|---|
| 2026.08.19 | ₩154,599 | ₩155,819 | ₩154,599 | ₩154,907 | +0.20% | 55.7만 |
|---|
| 2026.08.18 | ₩154,196 | ₩154,397 | ₩153,700 | ₩153,767 | -0.28% | 56만 |
|---|
| 2026.08.17 | ₩154,545 | ₩154,545 | ₩153,807 | ₩153,807 | -0.48% | 46.1만 |
|---|
| 2026.08.14 | ₩154,639 | ₩154,920 | ₩154,545 | ₩154,706 | +0.04% | 51.4만 |
|---|
| 2026.08.13 | ₩154,223 | ₩154,880 | ₩154,049 | ₩154,652 | +0.28% | 41.8만 |
|---|
| 2026.08.12 | ₩153,660 | ₩153,982 | ₩153,137 | ₩153,740 | +0.05% | 43만 |
|---|
| 2026.08.11 | ₩153,606 | ₩154,049 | ₩153,217 | ₩153,633 | +0.02% | 37.9만 |
|---|
| 2026.08.10 | ₩152,802 | ₩153,579 | ₩152,694 | ₩153,553 | +0.49% | 61.8만 |
|---|
| 2026.08.07 | ₩152,574 | ₩153,351 | ₩152,238 | ₩153,271 | +0.46% | 45.4만 |
|---|
| 2026.08.06 | ₩153,325 | ₩153,526 | ₩152,144 | ₩152,426 | -0.59% | 44.7만 |
|---|
| 2026.08.05 | ₩153,807 | ₩153,807 | ₩152,547 | ₩152,936 | -0.57% | 50.4만 |
|---|
| 2026.08.04 | ₩151,407 | ₩153,418 | ₩151,018 | ₩153,217 | +1.20% | 55.6만 |
|---|
| 2026.08.03 | ₩151,286 | ₩151,635 | ₩151,072 | ₩151,434 | +0.10% | 50.5만 |
|---|
| 2026.07.31 | ₩150,522 | ₩150,978 | ₩149,449 | ₩150,589 | +0.04% | 50.6만 |
|---|
| 2026.07.30 | ₩150,857 | ₩150,991 | ₩149,570 | ₩150,924 | +0.04% | 41.2만 |
|---|
| 2026.07.29 | ₩152,332 | ₩152,681 | ₩150,884 | ₩151,031 | -0.85% | 47.9만 |
|---|
| 2026.07.28 | ₩151,635 | ₩152,694 | ₩151,635 | ₩152,292 | +0.43% | 46.2만 |
|---|
| 2026.07.27 | ₩151,004 | ₩151,621 | ₩150,736 | ₩151,045 | +0.03% | 50.4만 |
|---|
| 2026.07.24 | ₩149,248 | ₩150,736 | ₩149,248 | ₩150,374 | +0.75% | 52.1만 |
|---|
| 2026.07.23 | ₩149,248 | ₩149,690 | ₩148,671 | ₩149,047 | -0.13% | 41.2만 |
|---|
| 2026.07.22 | ₩150,173 | ₩150,709 | ₩149,811 | ₩150,039 | -0.09% | 55.6만 |
|---|
| 2026.07.21 | ₩149,328 | ₩150,106 | ₩148,953 | ₩149,891 | +0.38% | 44.4만 |
|---|
| 2026.07.20 | ₩150,455 | ₩150,562 | ₩149,248 | ₩149,328 | -0.75% | 106.9만 |
|---|
| 2026.07.17 | ₩150,629 | ₩151,876 | ₩150,119 | ₩150,361 | -0.18% | 54만 |
|---|
| 2026.07.16 | ₩149,918 | ₩151,098 | ₩149,918 | ₩151,085 | +0.78% | 51.3만 |
|---|
| 2026.07.15 | ₩149,811 | ₩150,294 | ₩149,502 | ₩149,663 | -0.10% | 48.3만 |
|---|
| 2026.07.14 | ₩149,958 | ₩150,455 | ₩149,328 | ₩149,422 | -0.36% | 51.4만 |
|---|
| 2026.07.13 | ₩149,891 | ₩150,669 | ₩149,757 | ₩150,039 | +0.10% | 90.9만 |
|---|
| 2026.07.10 | ₩149,690 | ₩149,972 | ₩149,033 | ₩149,811 | +0.08% | 41.9만 |
|---|
| 2026.07.09 | ₩148,845 | ₩149,596 | ₩148,564 | ₩149,395 | +0.37% | 46.8만 |
|---|
| 2026.07.08 | ₩149,529 | ₩149,529 | ₩148,296 | ₩148,671 | -0.57% | 59.8만 |
|---|
| 2026.07.07 | ₩150,575 | ₩150,844 | ₩149,771 | ₩149,958 | -0.41% | 95만 |
|---|
| 2026.07.06 | ₩149,730 | ₩150,213 | ₩149,409 | ₩150,066 | +0.22% | 54.8만 |
|---|
| 2026.07.02 | ₩148,939 | ₩149,677 | ₩148,631 | ₩149,637 | +0.47% | 63.4만 |
|---|
| 2026.07.01 | ₩147,558 | ₩149,020 | ₩147,531 | ₩148,175 | +0.42% | 186.9만 |
|---|
| 2026.06.30 | ₩147,692 | ₩148,081 | ₩147,357 | ₩147,719 | +0.02% | 54.8만 |
|---|
| 2026.06.29 | ₩147,773 | ₩147,974 | ₩147,196 | ₩147,799 | +0.02% | 65.2만 |
|---|
| 2026.06.26 | ₩146,861 | ₩147,759 | ₩146,861 | ₩147,290 | +0.29% | 45.4만 |
|---|
| 2026.06.25 | ₩147,598 | ₩148,456 | ₩146,941 | ₩147,129 | -0.32% | 49.5만 |
|---|
| 2026.06.24 | ₩146,914 | ₩148,108 | ₩146,861 | ₩147,196 | +0.19% | 72.4만 |
|---|
| 2026.06.23 | ₩146,914 | ₩147,571 | ₩146,378 | ₩146,954 | +0.03% | 49.1만 |
|---|
| 2026.06.22 | ₩147,182 | ₩148,081 | ₩147,182 | ₩147,491 | +0.21% | 54.2만 |
|---|
| 2026.06.18 | ₩147,866 | ₩147,866 | ₩146,941 | ₩147,129 | -0.50% | 82.9만 |
|---|
| 2026.06.17 | ₩148,564 | ₩148,953 | ₩146,324 | ₩146,659 | -1.28% | 151만 |
|---|
| 2026.06.16 | ₩148,765 | ₩149,529 | ₩148,658 | ₩148,899 | +0.09% | 52만 |
|---|
| 2026.06.15 | ₩148,993 | ₩149,328 | ₩148,497 | ₩148,684 | -0.21% | 61.9만 |
|---|
| 2026.06.12 | ₩148,054 | ₩148,979 | ₩147,625 | ₩148,698 | +0.43% | 75.8만 |
|---|
| 2026.06.11 | ₩146,579 | ₩148,228 | ₩146,230 | ₩147,571 | +0.68% | 100.4만 |
|---|
| 2026.06.10 | ₩146,954 | ₩147,531 | ₩145,962 | ₩146,056 | -0.61% | 68.6만 |
|---|
| 2026.06.09 | ₩147,223 | ₩147,866 | ₩145,452 | ₩147,209 | -0.01% | 61만 |
|---|
| 2026.06.08 | ₩147,531 | ₩148,215 | ₩146,820 | ₩146,861 | -0.45% | 65.8만 |
|---|
| 2026.06.05 | ₩148,483 | ₩148,819 | ₩146,954 | ₩147,062 | -0.96% | 81.4만 |
|---|
| 2026.06.04 | ₩148,403 | ₩149,047 | ₩148,403 | ₩148,778 | +0.25% | 65.8만 |
|---|
| 2026.06.03 | ₩147,531 | ₩148,081 | ₩147,384 | ₩147,437 | -0.06% | 45.5만 |
|---|
| 2026.06.02 | ₩146,834 | ₩148,081 | ₩146,820 | ₩147,987 | +0.79% | 104.8만 |
|---|
| 2026.06.01 | ₩147,142 | ₩147,571 | ₩146,847 | ₩147,182 | +0.03% | 93.5만 |
|---|
| 2026.05.29 | ₩148,550 | ₩148,564 | ₩147,974 | ₩147,987 | -0.38% | 46.2만 |
|---|
| 2026.05.28 | ₩147,920 | ₩148,349 | ₩147,571 | ₩148,188 | +0.18% | 46.1만 |
|---|
| 2026.05.27 | ₩147,920 | ₩148,550 | ₩147,853 | ₩148,068 | +0.10% | 54만 |
|---|
| 2026.05.26 | ₩148,443 | ₩148,537 | ₩147,786 | ₩147,947 | -0.33% | 45만 |
|---|
| 2026.05.22 | ₩147,357 | ₩148,242 | ₩147,357 | ₩147,987 | +0.43% | 51.9만 |
|---|
| 2026.05.21 | ₩145,694 | ₩146,834 | ₩145,037 | ₩146,753 | +0.73% | 87.1만 |
|---|
| 2026.05.20 | ₩145,506 | ₩146,633 | ₩145,265 | ₩146,552 | +0.72% | 62.1만 |
|---|
| 2026.05.19 | ₩145,278 | ₩146,002 | ₩144,903 | ₩145,506 | +0.16% | 46.8만 |
|---|
| 2026.05.18 | ₩144,996 | ₩145,922 | ₩144,889 | ₩145,908 | +0.63% | 52.3만 |
|---|
| 2026.05.15 | ₩145,747 | ₩145,747 | ₩144,876 | ₩145,010 | -0.51% | 60.6만 |
|---|
| 2026.05.14 | ₩145,989 | ₩146,633 | ₩145,788 | ₩146,069 | +0.06% | 61.9만 |
|---|
| 2026.05.13 | ₩145,640 | ₩145,949 | ₩145,265 | ₩145,788 | +0.10% | 45.9만 |
|---|
| 2026.05.12 | ₩145,600 | ₩146,069 | ₩144,876 | ₩145,855 | +0.18% | 61.9만 |
|---|
| 2026.05.11 | ₩145,815 | ₩146,177 | ₩145,520 | ₩145,801 | -0.01% | 56만 |
|---|
| 2026.05.08 | ₩145,600 | ₩146,029 | ₩145,359 | ₩145,707 | +0.07% | 53.8만 |
|---|
| 2026.05.07 | ₩145,962 | ₩146,163 | ₩144,996 | ₩145,198 | -0.52% | 64.1만 |
|---|
| 2026.05.06 | ₩145,707 | ₩146,418 | ₩145,707 | ₩146,136 | +0.29% | 51.1만 |
|---|
| 2026.05.05 | ₩144,554 | ₩145,774 | ₩144,473 | ₩145,546 | +0.69% | 43.8만 |
|---|
| 2026.05.04 | ₩144,929 | ₩145,345 | ₩143,991 | ₩144,205 | -0.50% | 85.3만 |
|---|
| 2026.05.01 | ₩145,721 | ₩146,324 | ₩145,211 | ₩145,224 | -0.34% | 149.3만 |
|---|
| 2026.04.30 | ₩143,401 | ₩145,546 | ₩143,293 | ₩145,278 | +1.31% | 71만 |
|---|
| 2026.04.29 | ₩143,052 | ₩143,468 | ₩142,945 | ₩143,441 | +0.27% | 66.6만 |
|---|
| 2026.04.28 | ₩143,293 | ₩143,816 | ₩142,851 | ₩143,132 | -0.11% | 56.9만 |
|---|
| 2026.04.27 | ₩143,092 | ₩143,843 | ₩142,971 | ₩143,012 | -0.06% | 86.4만 |
|---|
| 2026.04.24 | ₩143,776 | ₩144,018 | ₩143,213 | ₩143,454 | -0.22% | 56.1만 |
|---|
| 2026.04.23 | ₩142,945 | ₩143,749 | ₩142,462 | ₩143,575 | +0.44% | 84.7만 |
|---|
| 2026.04.22 | ₩143,588 | ₩143,883 | ₩142,824 | ₩143,119 | -0.33% | 47.8만 |
|---|
| 2026.04.21 | ₩144,125 | ₩144,433 | ₩142,703 | ₩142,864 | -0.87% | 89.3만 |
|---|
| 2026.04.20 | ₩143,360 | ₩144,085 | ₩143,199 | ₩143,763 | +0.28% | 64.4만 |
|---|
| 2026.04.17 | ₩142,516 | ₩144,165 | ₩142,516 | ₩143,588 | +0.75% | 93.4만 |
|---|
| 2026.04.16 | ₩141,644 | ₩142,220 | ₩141,563 | ₩142,046 | +0.28% | 58.5만 |
|---|
| 2026.04.15 | ₩141,402 | ₩141,899 | ₩140,826 | ₩141,684 | +0.20% | 79.8만 |
|---|
| 2026.04.14 | ₩141,040 | ₩141,563 | ₩140,651 | ₩141,416 | +0.27% | 69.9만 |
|---|
| 2026.04.13 | ₩139,753 | ₩141,121 | ₩139,512 | ₩141,121 | +0.98% | 148.3만 |
|---|
| 2026.04.10 | ₩141,228 | ₩141,228 | ₩139,847 | ₩140,035 | -0.85% | 50.4만 |
|---|
| 2026.04.09 | ₩140,048 | ₩141,322 | ₩140,048 | ₩141,081 | +0.74% | 55.7만 |
|---|
| 2026.04.08 | ₩139,699 | ₩140,504 | ₩139,377 | ₩140,477 | +0.56% | 85.5만 |
|---|
| 2026.04.07 | ₩137,862 | ₩137,862 | ₩136,910 | ₩137,728 | -0.10% | 127.5만 |
|---|
| 2026.04.06 | ₩137,513 | ₩138,184 | ₩137,272 | ₩138,170 | +0.48% | 92.1만 |
|---|
| 2026.04.02 | ₩136,212 | ₩138,077 | ₩136,092 | ₩137,554 | +0.98% | 126.5만 |
|---|
| 2026.04.01 | ₩137,379 | ₩137,728 | ₩137,098 | ₩137,312 | -0.05% | 129.3만 |
|---|
| 2026.03.31 | ₩135,971 | ₩137,433 | ₩135,233 | ₩137,124 | +0.85% | 164.8만 |
|---|
| 2026.03.30 | ₩136,011 | ₩136,052 | ₩134,322 | ₩134,737 | -0.94% | 137만 |
|---|
| 2026.03.27 | ₩136,052 | ₩136,306 | ₩134,429 | ₩134,657 | -1.03% | 117.9만 |
|---|
| 2026.03.26 | ₩136,575 | ₩137,795 | ₩136,320 | ₩136,427 | -0.11% | 83.3만 |
|---|
| 2026.03.25 | ₩137,446 | ₩137,862 | ₩136,427 | ₩137,165 | -0.20% | 180만 |
|---|
| 2026.03.24 | ₩135,394 | ₩137,272 | ₩135,153 | ₩136,400 | +0.74% | 135.2만 |
|---|
| 2026.03.23 | ₩136,467 | ₩137,393 | ₩135,850 | ₩136,092 | -0.28% | 298.5만 |
|---|
| 2026.03.20 | ₩136,105 | ₩136,239 | ₩134,255 | ₩134,804 | -0.96% | 134만 |
|---|
| 2026.03.19 | ₩135,783 | ₩136,803 | ₩135,301 | ₩136,119 | +0.25% | 296.9만 |
|---|
| 2026.03.18 | ₩137,889 | ₩137,929 | ₩136,212 | ₩136,239 | -1.20% | 117.9만 |
|---|
| 2026.03.17 | ₩138,814 | ₩139,149 | ₩138,278 | ₩138,345 | -0.34% | 137.2만 |
|---|
| 2026.03.16 | ₩138,251 | ₩138,935 | ₩138,050 | ₩138,345 | +0.07% | 122.5만 |
|---|
| 2026.03.13 | ₩138,063 | ₩138,814 | ₩137,205 | ₩137,379 | -0.50% | 127.3만 |
|---|
| 2026.03.12 | ₩138,318 | ₩138,747 | ₩137,473 | ₩137,527 | -0.57% | 239.3만 |
|---|
| 2026.03.11 | ₩139,565 | ₩139,967 | ₩138,787 | ₩139,351 | -0.15% | 173만 |
|---|
| 2026.03.10 | ₩140,330 | ₩141,174 | ₩139,351 | ₩139,780 | -0.39% | 196.6만 |
|---|
| 2026.03.09 | ₩139,029 | ₩140,786 | ₩137,674 | ₩140,437 | +1.01% | 239.2만 |
|---|
| 2026.03.06 | ₩140,343 | ₩140,611 | ₩139,069 | ₩140,303 | -0.03% | 137만 |
|---|
| 2026.03.05 | ₩142,381 | ₩142,945 | ₩141,027 | ₩141,872 | -0.36% | 182.5만 |
|---|
| 2026.03.04 | ₩142,971 | ₩143,615 | ₩142,261 | ₩143,334 | +0.25% | 115.3만 |
|---|
| 2026.03.03 | ₩142,153 | ₩143,427 | ₩140,745 | ₩142,864 | +0.50% | 195.3만 |
|---|
| 2026.03.02 | ₩143,575 | ₩144,594 | ₩143,039 | ₩144,219 | +0.45% | 176.1만 |
|---|
| 2026.02.27 | ₩143,360 | ₩144,366 | ₩143,106 | ₩144,272 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩144,058 | ₩144,755 | ₩143,468 | ₩144,232 | +0.12% | 74.9만 |
|---|
| 2026.02.25 | ₩144,071 | ₩144,071 | ₩143,092 | ₩143,924 | -0.10% | 71.1만 |
|---|
| 2026.02.24 | ₩142,475 | ₩143,870 | ₩142,475 | ₩143,642 | +0.82% | 61.2만 |
|---|
| 2026.02.23 | ₩143,213 | ₩143,883 | ₩142,086 | ₩142,596 | -0.43% | 62.5만 |
|---|
| 2026.02.20 | ₩142,971 | ₩143,897 | ₩142,556 | ₩143,736 | +0.53% | 125만 |
|---|
| 2026.02.19 | ₩143,267 | ₩143,749 | ₩142,663 | ₩143,213 | -0.04% | 81.5만 |
|---|
| 2026.02.18 | ₩143,454 | ₩144,085 | ₩143,199 | ₩143,776 | +0.22% | 52.5만 |
|---|
| 2026.02.17 | ₩143,199 | ₩143,883 | ₩142,247 | ₩143,186 | -0.01% | 131만 |
|---|
| 2026.02.13 | ₩142,489 | ₩143,924 | ₩142,100 | ₩143,186 | +0.49% | 130.9만 |
|---|
| 2026.02.12 | ₩144,527 | ₩145,104 | ₩142,180 | ₩142,408 | -1.47% | 120.4만 |
|---|
| 2026.02.11 | ₩144,447 | ₩144,728 | ₩143,964 | ₩144,286 | -0.11% | 90.5만 |
|---|
| 2026.02.10 | ₩143,991 | ₩144,634 | ₩143,991 | ₩144,031 | +0.03% | 81.6만 |
|---|
| 2026.02.09 | ₩144,085 | ₩144,299 | ₩143,267 | ₩144,044 | -0.03% | 81만 |
|---|
| 2026.02.06 | ₩142,663 | ₩144,567 | ₩142,663 | ₩144,353 | +1.18% | 74.4만 |
|---|
| 2026.02.05 | ₩143,320 | ₩143,468 | ₩142,167 | ₩142,355 | -0.67% | 119.2만 |
|---|
| 2026.02.04 | ₩142,489 | ₩144,044 | ₩142,489 | ₩143,615 | +0.79% | 176.7만 |
|---|
| 2026.02.03 | ₩141,724 | ₩142,918 | ₩141,295 | ₩142,247 | +0.37% | 143.4만 |
|---|
| 2026.02.02 | ₩140,665 | ₩142,314 | ₩140,651 | ₩142,207 | +1.10% | 77.7만 |
|---|
| 2026.01.30 | ₩140,410 | ₩141,268 | ₩139,686 | ₩141,107 | +0.50% | 89.2만 |
|---|
| 2026.01.29 | ₩140,933 | ₩141,510 | ₩139,994 | ₩140,812 | -0.09% | 137.5만 |
|---|
| 2026.01.28 | ₩140,705 | ₩141,215 | ₩140,182 | ₩140,490 | -0.15% | 85.4만 |
|---|
| 2026.01.27 | ₩140,906 | ₩140,946 | ₩140,517 | ₩140,745 | -0.11% | 49.6만 |
|---|
| 2026.01.26 | ₩140,933 | ₩141,255 | ₩140,826 | ₩141,027 | +0.07% | 72만 |
|---|
| 2026.01.23 | ₩140,812 | ₩140,853 | ₩140,115 | ₩140,584 | -0.16% | 58만 |
|---|
| 2026.01.22 | ₩141,134 | ₩141,724 | ₩140,987 | ₩141,148 | +0.01% | 65.3만 |
|---|
| 2026.01.21 | ₩139,391 | ₩141,295 | ₩139,391 | ₩140,826 | +1.03% | 127.4만 |
|---|
| 2026.01.20 | ₩139,672 | ₩140,195 | ₩138,653 | ₩138,895 | -0.56% | 118.5만 |
|---|
| 2026.01.16 | ₩141,469 | ₩141,604 | ₩140,973 | ₩141,148 | -0.23% | 64.7만 |
|---|
| 2026.01.15 | ₩141,389 | ₩141,925 | ₩141,121 | ₩141,469 | +0.06% | 150.1만 |
|---|
| 2026.01.14 | ₩140,356 | ₩141,215 | ₩140,356 | ₩141,174 | +0.58% | 374.9만 |
|---|
| 2026.01.13 | ₩141,027 | ₩141,322 | ₩140,356 | ₩140,745 | -0.20% | 77.1만 |
|---|
| 2026.01.12 | ₩140,665 | ₩141,174 | ₩140,289 | ₩141,054 | +0.28% | 77만 |
|---|
| 2026.01.09 | ₩140,678 | ₩141,389 | ₩140,356 | ₩141,134 | +0.32% | 64.8만 |
|---|
| 2026.01.08 | ₩138,667 | ₩140,651 | ₩138,667 | ₩140,397 | +1.25% | 68만 |
|---|
| 2026.01.07 | ₩140,450 | ₩140,651 | ₩139,042 | ₩139,056 | -0.99% | 61.9만 |
|---|
| 2026.01.06 | ₩139,163 | ₩140,638 | ₩139,163 | ₩140,450 | +0.93% | 108.2만 |
|---|
| 2026.01.05 | ₩138,237 | ₩139,793 | ₩138,211 | ₩139,404 | +0.84% | 152.6만 |
|---|
| 2026.01.02 | ₩137,768 | ₩138,291 | ₩137,205 | ₩138,063 | +0.21% | 203.8만 |
|---|
| 2025.12.31 | ₩138,385 | ₩138,533 | ₩137,513 | ₩137,513 | -0.63% | 403.6만 |
|---|
| 2025.12.30 | ₩138,693 | ₩138,801 | ₩138,452 | ₩138,559 | -0.10% | 50.2만 |
|---|
| 2025.12.29 | ₩138,761 | ₩139,096 | ₩138,519 | ₩138,707 | -0.04% | 94.7만 |
|---|
| 2025.12.26 | ₩138,935 | ₩139,136 | ₩138,626 | ₩139,002 | +0.05% | 55.3만 |
|---|
| 2025.12.24 | ₩138,372 | ₩139,243 | ₩138,372 | ₩139,015 | +0.47% | 35.6만 |
|---|
| 2025.12.23 | ₩138,170 | ₩138,479 | ₩138,157 | ₩138,372 | +0.15% | 65.1만 |
|---|
| 2025.12.22 | ₩137,849 | ₩138,573 | ₩137,661 | ₩138,398 | +0.40% | 78.8만 |
|---|
| 2025.12.19 | ₩137,285 | ₩138,050 | ₩137,218 | ₩137,594 | +0.22% | 105.7만 |
|---|
| 2025.12.18 | ₩137,446 | ₩138,036 | ₩136,776 | ₩137,098 | -0.25% | 131.1만 |
|---|
| 2025.12.17 | ₩137,138 | ₩137,782 | ₩136,642 | ₩136,749 | -0.28% | 97.6만 |
|---|
| 2025.12.16 | ₩137,728 | ₩138,010 | ₩136,521 | ₩136,977 | -0.55% | 90.4만 |
|---|
| 2025.12.15 | ₩139,243 | ₩139,377 | ₩138,331 | ₩138,747 | -0.36% | 101.7만 |
|---|
| 2025.12.12 | ₩139,351 | ₩139,632 | ₩138,385 | ₩138,707 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩138,331 | ₩139,391 | ₩138,331 | ₩139,270 | +0.68% | 109.6만 |
|---|
| 2025.12.10 | ₩136,950 | ₩138,707 | ₩136,829 | ₩138,412 | +1.07% | 104만 |
|---|
| 2025.12.09 | ₩137,285 | ₩137,808 | ₩136,950 | ₩137,017 | -0.20% | 65.6만 |
|---|
| 2025.12.08 | ₩137,688 | ₩137,755 | ₩136,963 | ₩137,178 | -0.37% | 84만 |
|---|
| 2025.12.05 | ₩137,607 | ₩138,278 | ₩137,540 | ₩137,621 | +0.01% | 152.9만 |
|---|
| 2025.12.04 | ₩137,969 | ₩138,103 | ₩137,138 | ₩137,607 | -0.26% | 82.1만 |
|---|
| 2025.12.03 | ₩137,151 | ₩138,077 | ₩137,151 | ₩137,929 | +0.57% | 56.3만 |
|---|
| 2025.12.02 | ₩137,299 | ₩137,527 | ₩136,843 | ₩137,218 | -0.06% | 60.8만 |
|---|
| 2025.12.01 | ₩137,352 | ₩137,862 | ₩137,071 | ₩137,178 | -0.13% | 244.4만 |
|---|
| 2025.11.28 | ₩137,151 | ₩137,862 | ₩137,004 | ₩137,795 | +0.47% | 40.3만 |
|---|
| 2025.11.26 | ₩136,065 | ₩137,312 | ₩136,065 | ₩136,829 | +0.56% | 55.5만 |
|---|
| 2025.11.25 | ₩134,442 | ₩136,092 | ₩134,415 | ₩135,864 | +1.06% | 83.4만 |
|---|
| 2025.11.24 | ₩134,080 | ₩134,724 | ₩133,530 | ₩134,402 | +0.24% | 64.1만 |
|---|
| 2025.11.21 | ₩132,095 | ₩134,456 | ₩132,095 | ₩133,758 | +1.26% | 195.5만 |
|---|
| 2025.11.20 | ₩134,523 | ₩135,006 | ₩131,720 | ₩131,814 | -2.01% | 79.5만 |
|---|
| 2025.11.19 | ₩133,705 | ₩134,214 | ₩132,900 | ₩133,436 | -0.20% | 67.2만 |
|---|
| 2025.11.18 | ₩133,866 | ₩134,590 | ₩133,141 | ₩133,933 | +0.05% | 146.8만 |
|---|
| 2025.11.17 | ₩135,663 | ₩135,877 | ₩133,892 | ₩134,362 | -0.96% | 98만 |
|---|
| 2025.11.14 | ₩135,368 | ₩136,588 | ₩135,099 | ₩135,877 | +0.38% | 99.2만 |
|---|
| 2025.11.13 | ₩137,191 | ₩137,688 | ₩136,011 | ₩136,186 | -0.73% | 109.3만 |
|---|
| 2025.11.12 | ₩137,124 | ₩137,795 | ₩137,124 | ₩137,540 | +0.30% | 71.3만 |
|---|
| 2025.11.11 | ₩135,944 | ₩137,084 | ₩135,877 | ₩136,923 | +0.72% | 70만 |
|---|
| 2025.11.10 | ₩135,542 | ₩135,971 | ₩134,804 | ₩135,797 | +0.19% | 60.9만 |
|---|
| 2025.11.07 | ₩134,147 | ₩134,925 | ₩133,611 | ₩134,871 | +0.54% | 113만 |
|---|
| 2025.11.06 | ₩134,871 | ₩135,193 | ₩134,080 | ₩134,174 | -0.52% | 76.7만 |
|---|
| 2025.11.05 | ₩134,456 | ₩135,502 | ₩134,456 | ₩135,086 | +0.47% | 71.3만 |
|---|
| 2025.11.04 | ₩134,214 | ₩135,019 | ₩134,134 | ₩134,603 | +0.29% | 92만 |
|---|
| 2025.11.03 | ₩135,582 | ₩135,757 | ₩134,228 | ₩135,207 | -0.28% | 81.2만 |
|---|
| 2025.10.31 | ₩135,448 | ₩135,864 | ₩134,858 | ₩135,488 | +0.03% | 63.3만 |
|---|
| 2025.10.30 | ₩135,260 | ₩136,105 | ₩135,019 | ₩135,059 | -0.15% | 76만 |
|---|
| 2025.10.29 | ₩136,548 | ₩136,575 | ₩135,207 | ₩135,676 | -0.64% | 115만 |
|---|
| 2025.10.28 | ₩137,406 | ₩137,406 | ₩136,601 | ₩136,628 | -0.57% | 56.4만 |
|---|
| 2025.10.27 | ₩136,829 | ₩137,259 | ₩136,695 | ₩137,191 | +0.26% | 54.1만 |
|---|
| 2025.10.24 | ₩136,427 | ₩136,548 | ₩136,159 | ₩136,212 | -0.16% | 49.5만 |
|---|
| 2025.10.23 | ₩135,180 | ₩135,676 | ₩134,912 | ₩135,488 | +0.23% | 54.7만 |
|---|
| 2025.10.22 | ₩135,502 | ₩135,555 | ₩134,402 | ₩134,965 | -0.40% | 67.8만 |
|---|
| 2025.10.21 | ₩135,314 | ₩135,998 | ₩135,314 | ₩135,636 | +0.24% | 49.1만 |
|---|
| 2025.10.20 | ₩134,322 | ₩135,461 | ₩134,322 | ₩135,314 | +0.74% | 63.5만 |
|---|
| 2025.10.17 | ₩132,793 | ₩133,946 | ₩132,766 | ₩133,651 | +0.65% | 120.7만 |
|---|
| 2025.10.16 | ₩134,268 | ₩134,308 | ₩132,337 | ₩132,860 | -1.05% | 129.3만 |
|---|
| 2025.10.15 | ₩134,147 | ₩134,818 | ₩132,913 | ₩134,013 | -0.10% | 82.2만 |
|---|
| 2025.10.14 | ₩131,693 | ₩134,067 | ₩131,653 | ₩133,530 | +1.40% | 81.4만 |
|---|
| 2025.10.13 | ₩132,457 | ₩133,007 | ₩132,069 | ₩132,632 | +0.13% | 222.7만 |
|---|
| 2025.10.10 | ₩134,657 | ₩134,858 | ₩131,358 | ₩131,425 | -2.40% | 194만 |
|---|