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 | ₩150,646 | ₩151,182 | ₩150,297 | ₩151,021 | +0.25% | 48.2만 |
| 2026.10.08 | ₩149,345 | ₩150,552 | ₩149,117 | ₩150,498 | +0.77% | 63.2만 |
| 2026.10.07 | ₩149,667 | ₩149,868 | ₩149,197 | ₩149,533 | -0.09% | 49.1만 |
| 2026.10.06 | ₩149,506 | ₩150,378 | ₩149,506 | ₩150,176 | +0.45% | 54만 |
| 2026.10.05 | ₩148,580 | ₩149,761 | ₩148,218 | ₩149,425 | +0.57% | 65.6만 |
| 2026.10.02 | ₩148,782 | ₩149,305 | ₩148,473 | ₩148,902 | +0.08% | 62.1만 |
| 2026.10.01 | ₩147,655 | ₩148,433 | ₩147,132 | ₩148,178 | +0.35% | 131.2만 |
| 2026.09.30 | ₩148,983 | ₩149,197 | ₩147,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,897 |
| -0.73% |
| 53.4만 |
| 2026.09.29 | ₩149,023 | ₩149,023 | ₩148,178 | ₩148,567 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩149,828 | ₩149,975 | ₩149,171 | ₩149,331 | -0.33% | 70.7만 |
|---|
| 2026.09.25 | ₩149,814 | ₩150,579 | ₩149,412 | ₩150,404 | +0.39% | 73.2만 |
|---|
| 2026.09.24 | ₩150,096 | ₩150,512 | ₩149,600 | ₩149,828 | -0.18% | 54.5만 |
|---|
| 2026.09.23 | ₩150,807 | ₩151,008 | ₩150,176 | ₩150,297 | -0.34% | 62.1만 |
|---|
| 2026.09.22 | ₩151,652 | ₩151,652 | ₩150,887 | ₩151,062 | -0.39% | 41.9만 |
|---|
| 2026.09.21 | ₩150,874 | ₩151,625 | ₩150,498 | ₩151,303 | +0.28% | 45.1만 |
|---|
| 2026.09.18 | ₩151,035 | ₩151,035 | ₩150,015 | ₩150,391 | -0.43% | 52.2만 |
|---|
| 2026.09.17 | ₩151,129 | ₩151,316 | ₩150,565 | ₩151,062 | -0.04% | 57.3만 |
|---|
| 2026.09.16 | ₩151,517 | ₩151,531 | ₩149,184 | ₩150,002 | -1.00% | 52.4만 |
|---|
| 2026.09.15 | ₩151,517 | ₩151,585 | ₩151,035 | ₩151,276 | -0.16% | 43만 |
|---|
| 2026.09.14 | ₩152,470 | ₩153,060 | ₩152,228 | ₩152,456 | -0.01% | 68.3만 |
|---|
| 2026.09.11 | ₩152,443 | ₩152,993 | ₩152,429 | ₩152,738 | +0.19% | 48.7만 |
|---|
| 2026.09.10 | ₩151,705 | ₩151,786 | ₩151,222 | ₩151,370 | -0.22% | 56.6만 |
|---|
| 2026.09.09 | ₩152,671 | ₩152,671 | ₩151,786 | ₩151,906 | -0.50% | 43.4만 |
|---|
| 2026.09.08 | ₩153,703 | ₩153,703 | ₩152,778 | ₩152,818 | -0.58% | 50.1만 |
|---|
| 2026.09.04 | ₩153,945 | ₩154,213 | ₩153,690 | ₩153,797 | -0.10% | 36.7만 |
|---|
| 2026.09.03 | ₩154,052 | ₩154,924 | ₩153,771 | ₩154,736 | +0.44% | 40.1만 |
|---|
| 2026.09.02 | ₩153,247 | ₩153,905 | ₩153,087 | ₩153,663 | +0.27% | 46.2만 |
|---|
| 2026.09.01 | ₩153,449 | ₩153,717 | ₩152,671 | ₩152,939 | -0.33% | 46.3만 |
|---|
| 2026.08.31 | ₩153,757 | ₩153,771 | ₩153,261 | ₩153,462 | -0.19% | 43.5만 |
|---|
| 2026.08.28 | ₩154,347 | ₩154,629 | ₩153,757 | ₩154,079 | -0.17% | 34.9만 |
|---|
| 2026.08.27 | ₩153,811 | ₩154,280 | ₩153,502 | ₩153,931 | +0.08% | 38.2만 |
|---|
| 2026.08.26 | ₩153,811 | ₩154,750 | ₩153,811 | ₩154,495 | +0.44% | 43.3만 |
|---|
| 2026.08.25 | ₩154,401 | ₩154,414 | ₩153,891 | ₩154,227 | -0.11% | 40.6만 |
|---|
| 2026.08.24 | ₩154,066 | ₩154,548 | ₩153,918 | ₩154,401 | +0.22% | 51.9만 |
|---|
| 2026.08.21 | ₩154,066 | ₩154,361 | ₩153,677 | ₩154,079 | +0.01% | 66만 |
|---|
| 2026.08.20 | ₩154,253 | ₩154,696 | ₩153,274 | ₩153,288 | -0.63% | 179.7만 |
|---|
| 2026.08.19 | ₩154,602 | ₩155,822 | ₩154,602 | ₩154,910 | +0.20% | 55.7만 |
|---|
| 2026.08.18 | ₩154,200 | ₩154,401 | ₩153,703 | ₩153,771 | -0.28% | 56만 |
|---|
| 2026.08.17 | ₩154,548 | ₩154,548 | ₩153,811 | ₩153,811 | -0.48% | 46.1만 |
|---|
| 2026.08.14 | ₩154,642 | ₩154,924 | ₩154,548 | ₩154,709 | +0.04% | 51.4만 |
|---|
| 2026.08.13 | ₩154,227 | ₩154,884 | ₩154,052 | ₩154,656 | +0.28% | 41.8만 |
|---|
| 2026.08.12 | ₩153,663 | ₩153,985 | ₩153,140 | ₩153,744 | +0.05% | 43만 |
|---|
| 2026.08.11 | ₩153,610 | ₩154,052 | ₩153,221 | ₩153,636 | +0.02% | 37.9만 |
|---|
| 2026.08.10 | ₩152,805 | ₩153,583 | ₩152,698 | ₩153,556 | +0.49% | 61.8만 |
|---|
| 2026.08.07 | ₩152,577 | ₩153,355 | ₩152,242 | ₩153,274 | +0.46% | 45.4만 |
|---|
| 2026.08.06 | ₩153,328 | ₩153,529 | ₩152,148 | ₩152,429 | -0.59% | 44.7만 |
|---|
| 2026.08.05 | ₩153,811 | ₩153,811 | ₩152,550 | ₩152,939 | -0.57% | 50.4만 |
|---|
| 2026.08.04 | ₩151,410 | ₩153,422 | ₩151,021 | ₩153,221 | +1.20% | 55.6만 |
|---|
| 2026.08.03 | ₩151,289 | ₩151,638 | ₩151,075 | ₩151,437 | +0.10% | 50.5만 |
|---|
| 2026.07.31 | ₩150,525 | ₩150,981 | ₩149,452 | ₩150,592 | +0.04% | 50.6만 |
|---|
| 2026.07.30 | ₩150,860 | ₩150,994 | ₩149,573 | ₩150,927 | +0.04% | 41.2만 |
|---|
| 2026.07.29 | ₩152,336 | ₩152,684 | ₩150,887 | ₩151,035 | -0.85% | 47.9만 |
|---|
| 2026.07.28 | ₩151,638 | ₩152,698 | ₩151,638 | ₩152,295 | +0.43% | 46.2만 |
|---|
| 2026.07.27 | ₩151,008 | ₩151,625 | ₩150,740 | ₩151,048 | +0.03% | 50.4만 |
|---|
| 2026.07.24 | ₩149,251 | ₩150,740 | ₩149,251 | ₩150,378 | +0.75% | 52.1만 |
|---|
| 2026.07.23 | ₩149,251 | ₩149,694 | ₩148,674 | ₩149,050 | -0.13% | 41.2만 |
|---|
| 2026.07.22 | ₩150,176 | ₩150,713 | ₩149,814 | ₩150,042 | -0.09% | 55.6만 |
|---|
| 2026.07.21 | ₩149,331 | ₩150,109 | ₩148,956 | ₩149,895 | +0.38% | 44.4만 |
|---|
| 2026.07.20 | ₩150,458 | ₩150,565 | ₩149,251 | ₩149,331 | -0.75% | 106.9만 |
|---|
| 2026.07.17 | ₩150,632 | ₩151,880 | ₩150,123 | ₩150,364 | -0.18% | 54만 |
|---|
| 2026.07.16 | ₩149,922 | ₩151,102 | ₩149,922 | ₩151,088 | +0.78% | 51.3만 |
|---|
| 2026.07.15 | ₩149,814 | ₩150,297 | ₩149,506 | ₩149,667 | -0.10% | 48.3만 |
|---|
| 2026.07.14 | ₩149,962 | ₩150,458 | ₩149,331 | ₩149,425 | -0.36% | 51.4만 |
|---|
| 2026.07.13 | ₩149,895 | ₩150,673 | ₩149,761 | ₩150,042 | +0.10% | 90.9만 |
|---|
| 2026.07.10 | ₩149,694 | ₩149,975 | ₩149,036 | ₩149,814 | +0.08% | 41.9만 |
|---|
| 2026.07.09 | ₩148,849 | ₩149,600 | ₩148,567 | ₩149,399 | +0.37% | 46.8만 |
|---|
| 2026.07.08 | ₩149,533 | ₩149,533 | ₩148,299 | ₩148,674 | -0.57% | 59.8만 |
|---|
| 2026.07.07 | ₩150,579 | ₩150,847 | ₩149,774 | ₩149,962 | -0.41% | 95만 |
|---|
| 2026.07.06 | ₩149,734 | ₩150,217 | ₩149,412 | ₩150,069 | +0.22% | 54.8만 |
|---|
| 2026.07.02 | ₩148,943 | ₩149,680 | ₩148,634 | ₩149,640 | +0.47% | 63.4만 |
|---|
| 2026.07.01 | ₩147,561 | ₩149,023 | ₩147,534 | ₩148,178 | +0.42% | 186.9만 |
|---|
| 2026.06.30 | ₩147,695 | ₩148,084 | ₩147,360 | ₩147,722 | +0.02% | 54.8만 |
|---|
| 2026.06.29 | ₩147,776 | ₩147,977 | ₩147,199 | ₩147,803 | +0.02% | 65.2만 |
|---|
| 2026.06.26 | ₩146,864 | ₩147,762 | ₩146,864 | ₩147,293 | +0.29% | 45.4만 |
|---|
| 2026.06.25 | ₩147,601 | ₩148,460 | ₩146,944 | ₩147,132 | -0.32% | 49.5만 |
|---|
| 2026.06.24 | ₩146,918 | ₩148,111 | ₩146,864 | ₩147,199 | +0.19% | 72.4만 |
|---|
| 2026.06.23 | ₩146,918 | ₩147,575 | ₩146,381 | ₩146,958 | +0.03% | 49.1만 |
|---|
| 2026.06.22 | ₩147,186 | ₩148,084 | ₩147,186 | ₩147,494 | +0.21% | 54.2만 |
|---|
| 2026.06.18 | ₩147,870 | ₩147,870 | ₩146,944 | ₩147,132 | -0.50% | 82.9만 |
|---|
| 2026.06.17 | ₩148,567 | ₩148,956 | ₩146,327 | ₩146,663 | -1.28% | 151만 |
|---|
| 2026.06.16 | ₩148,768 | ₩149,533 | ₩148,661 | ₩148,902 | +0.09% | 52만 |
|---|
| 2026.06.15 | ₩148,996 | ₩149,331 | ₩148,500 | ₩148,688 | -0.21% | 61.9만 |
|---|
| 2026.06.12 | ₩148,057 | ₩148,983 | ₩147,628 | ₩148,701 | +0.43% | 75.8만 |
|---|
| 2026.06.11 | ₩146,582 | ₩148,232 | ₩146,234 | ₩147,575 | +0.68% | 100.4만 |
|---|
| 2026.06.10 | ₩146,958 | ₩147,534 | ₩145,965 | ₩146,059 | -0.61% | 68.6만 |
|---|
| 2026.06.09 | ₩147,226 | ₩147,870 | ₩145,456 | ₩147,213 | -0.01% | 61만 |
|---|
| 2026.06.08 | ₩147,534 | ₩148,218 | ₩146,824 | ₩146,864 | -0.45% | 65.8만 |
|---|
| 2026.06.05 | ₩148,487 | ₩148,822 | ₩146,958 | ₩147,065 | -0.96% | 81.4만 |
|---|
| 2026.06.04 | ₩148,406 | ₩149,050 | ₩148,406 | ₩148,782 | +0.25% | 65.8만 |
|---|
| 2026.06.03 | ₩147,534 | ₩148,084 | ₩147,387 | ₩147,441 | -0.06% | 45.5만 |
|---|
| 2026.06.02 | ₩146,837 | ₩148,084 | ₩146,824 | ₩147,990 | +0.79% | 104.8만 |
|---|
| 2026.06.01 | ₩147,145 | ₩147,575 | ₩146,850 | ₩147,186 | +0.03% | 93.5만 |
|---|
| 2026.05.29 | ₩148,554 | ₩148,567 | ₩147,977 | ₩147,990 | -0.38% | 46.2만 |
|---|
| 2026.05.28 | ₩147,923 | ₩148,352 | ₩147,575 | ₩148,192 | +0.18% | 46.1만 |
|---|
| 2026.05.27 | ₩147,923 | ₩148,554 | ₩147,856 | ₩148,071 | +0.10% | 54만 |
|---|
| 2026.05.26 | ₩148,446 | ₩148,540 | ₩147,789 | ₩147,950 | -0.33% | 45만 |
|---|
| 2026.05.22 | ₩147,360 | ₩148,245 | ₩147,360 | ₩147,990 | +0.43% | 51.9만 |
|---|
| 2026.05.21 | ₩145,697 | ₩146,837 | ₩145,040 | ₩146,757 | +0.73% | 87.1만 |
|---|
| 2026.05.20 | ₩145,509 | ₩146,636 | ₩145,268 | ₩146,555 | +0.72% | 62.1만 |
|---|
| 2026.05.19 | ₩145,281 | ₩146,006 | ₩144,906 | ₩145,509 | +0.16% | 46.8만 |
|---|
| 2026.05.18 | ₩145,000 | ₩145,925 | ₩144,892 | ₩145,912 | +0.63% | 52.3만 |
|---|
| 2026.05.15 | ₩145,751 | ₩145,751 | ₩144,879 | ₩145,013 | -0.51% | 60.6만 |
|---|
| 2026.05.14 | ₩145,992 | ₩146,636 | ₩145,791 | ₩146,073 | +0.06% | 61.9만 |
|---|
| 2026.05.13 | ₩145,643 | ₩145,952 | ₩145,268 | ₩145,791 | +0.10% | 45.9만 |
|---|
| 2026.05.12 | ₩145,603 | ₩146,073 | ₩144,879 | ₩145,858 | +0.18% | 61.9만 |
|---|
| 2026.05.11 | ₩145,818 | ₩146,180 | ₩145,523 | ₩145,804 | -0.01% | 56만 |
|---|
| 2026.05.08 | ₩145,603 | ₩146,032 | ₩145,362 | ₩145,711 | +0.07% | 53.8만 |
|---|
| 2026.05.07 | ₩145,965 | ₩146,166 | ₩145,000 | ₩145,201 | -0.52% | 64.1만 |
|---|
| 2026.05.06 | ₩145,711 | ₩146,421 | ₩145,711 | ₩146,140 | +0.29% | 51.1만 |
|---|
| 2026.05.05 | ₩144,557 | ₩145,778 | ₩144,477 | ₩145,550 | +0.69% | 43.8만 |
|---|
| 2026.05.04 | ₩144,933 | ₩145,348 | ₩143,994 | ₩144,208 | -0.50% | 85.3만 |
|---|
| 2026.05.01 | ₩145,724 | ₩146,327 | ₩145,214 | ₩145,228 | -0.34% | 149.3만 |
|---|
| 2026.04.30 | ₩143,404 | ₩145,550 | ₩143,297 | ₩145,281 | +1.31% | 71만 |
|---|
| 2026.04.29 | ₩143,055 | ₩143,471 | ₩142,948 | ₩143,444 | +0.27% | 66.6만 |
|---|
| 2026.04.28 | ₩143,297 | ₩143,820 | ₩142,854 | ₩143,136 | -0.11% | 56.9만 |
|---|
| 2026.04.27 | ₩143,095 | ₩143,846 | ₩142,975 | ₩143,015 | -0.06% | 86.4만 |
|---|
| 2026.04.24 | ₩143,779 | ₩144,021 | ₩143,216 | ₩143,457 | -0.22% | 56.1만 |
|---|
| 2026.04.23 | ₩142,948 | ₩143,753 | ₩142,465 | ₩143,578 | +0.44% | 84.7만 |
|---|
| 2026.04.22 | ₩143,592 | ₩143,887 | ₩142,827 | ₩143,122 | -0.33% | 47.8만 |
|---|
| 2026.04.21 | ₩144,128 | ₩144,436 | ₩142,706 | ₩142,867 | -0.87% | 89.3만 |
|---|
| 2026.04.20 | ₩143,364 | ₩144,088 | ₩143,203 | ₩143,766 | +0.28% | 64.4만 |
|---|
| 2026.04.17 | ₩142,519 | ₩144,168 | ₩142,519 | ₩143,592 | +0.75% | 93.4만 |
|---|
| 2026.04.16 | ₩141,647 | ₩142,224 | ₩141,567 | ₩142,049 | +0.28% | 58.5만 |
|---|
| 2026.04.15 | ₩141,406 | ₩141,902 | ₩140,829 | ₩141,687 | +0.20% | 79.8만 |
|---|
| 2026.04.14 | ₩141,043 | ₩141,567 | ₩140,655 | ₩141,419 | +0.27% | 69.9만 |
|---|
| 2026.04.13 | ₩139,756 | ₩141,124 | ₩139,515 | ₩141,124 | +0.98% | 148.3만 |
|---|
| 2026.04.10 | ₩141,231 | ₩141,231 | ₩139,850 | ₩140,038 | -0.85% | 50.4만 |
|---|
| 2026.04.09 | ₩140,051 | ₩141,325 | ₩140,051 | ₩141,084 | +0.74% | 55.7만 |
|---|
| 2026.04.08 | ₩139,702 | ₩140,507 | ₩139,381 | ₩140,480 | +0.56% | 85.5만 |
|---|
| 2026.04.07 | ₩137,865 | ₩137,865 | ₩136,913 | ₩137,731 | -0.10% | 127.5만 |
|---|
| 2026.04.06 | ₩137,516 | ₩138,187 | ₩137,275 | ₩138,174 | +0.48% | 92.1만 |
|---|
| 2026.04.02 | ₩136,216 | ₩138,080 | ₩136,095 | ₩137,557 | +0.98% | 126.5만 |
|---|
| 2026.04.01 | ₩137,382 | ₩137,731 | ₩137,101 | ₩137,315 | -0.05% | 129.3만 |
|---|
| 2026.03.31 | ₩135,974 | ₩137,436 | ₩135,237 | ₩137,127 | +0.85% | 164.8만 |
|---|
| 2026.03.30 | ₩136,014 | ₩136,055 | ₩134,325 | ₩134,740 | -0.94% | 137만 |
|---|
| 2026.03.27 | ₩136,055 | ₩136,309 | ₩134,432 | ₩134,660 | -1.03% | 117.9만 |
|---|
| 2026.03.26 | ₩136,578 | ₩137,798 | ₩136,323 | ₩136,430 | -0.11% | 83.3만 |
|---|
| 2026.03.25 | ₩137,449 | ₩137,865 | ₩136,430 | ₩137,168 | -0.20% | 180만 |
|---|
| 2026.03.24 | ₩135,397 | ₩137,275 | ₩135,156 | ₩136,403 | +0.74% | 135.2만 |
|---|
| 2026.03.23 | ₩136,470 | ₩137,396 | ₩135,853 | ₩136,095 | -0.28% | 298.5만 |
|---|
| 2026.03.20 | ₩136,108 | ₩136,242 | ₩134,258 | ₩134,807 | -0.96% | 134만 |
|---|
| 2026.03.19 | ₩135,786 | ₩136,806 | ₩135,304 | ₩136,122 | +0.25% | 296.9만 |
|---|
| 2026.03.18 | ₩137,892 | ₩137,932 | ₩136,216 | ₩136,242 | -1.20% | 117.9만 |
|---|
| 2026.03.17 | ₩138,817 | ₩139,153 | ₩138,281 | ₩138,348 | -0.34% | 137.2만 |
|---|
| 2026.03.16 | ₩138,254 | ₩138,938 | ₩138,053 | ₩138,348 | +0.07% | 122.5만 |
|---|
| 2026.03.13 | ₩138,066 | ₩138,817 | ₩137,208 | ₩137,382 | -0.50% | 127.3만 |
|---|
| 2026.03.12 | ₩138,321 | ₩138,750 | ₩137,476 | ₩137,530 | -0.57% | 239.3만 |
|---|
| 2026.03.11 | ₩139,568 | ₩139,971 | ₩138,790 | ₩139,354 | -0.15% | 173만 |
|---|
| 2026.03.10 | ₩140,333 | ₩141,178 | ₩139,354 | ₩139,783 | -0.39% | 196.6만 |
|---|
| 2026.03.09 | ₩139,032 | ₩140,789 | ₩137,677 | ₩140,440 | +1.01% | 239.2만 |
|---|
| 2026.03.06 | ₩140,346 | ₩140,614 | ₩139,072 | ₩140,306 | -0.03% | 137만 |
|---|
| 2026.03.05 | ₩142,385 | ₩142,948 | ₩141,030 | ₩141,875 | -0.36% | 182.5만 |
|---|
| 2026.03.04 | ₩142,975 | ₩143,618 | ₩142,264 | ₩143,337 | +0.25% | 115.3만 |
|---|
| 2026.03.03 | ₩142,157 | ₩143,431 | ₩140,748 | ₩142,867 | +0.50% | 195.3만 |
|---|
| 2026.03.02 | ₩143,578 | ₩144,597 | ₩143,042 | ₩144,222 | +0.45% | 176.1만 |
|---|
| 2026.02.27 | ₩143,364 | ₩144,369 | ₩143,109 | ₩144,276 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩144,061 | ₩144,758 | ₩143,471 | ₩144,235 | +0.12% | 74.9만 |
|---|
| 2026.02.25 | ₩144,074 | ₩144,074 | ₩143,095 | ₩143,927 | -0.10% | 71.1만 |
|---|
| 2026.02.24 | ₩142,478 | ₩143,873 | ₩142,478 | ₩143,645 | +0.82% | 61.2만 |
|---|
| 2026.02.23 | ₩143,216 | ₩143,887 | ₩142,090 | ₩142,599 | -0.43% | 62.5만 |
|---|
| 2026.02.20 | ₩142,975 | ₩143,900 | ₩142,559 | ₩143,739 | +0.53% | 125만 |
|---|
| 2026.02.19 | ₩143,270 | ₩143,753 | ₩142,666 | ₩143,216 | -0.04% | 81.5만 |
|---|
| 2026.02.18 | ₩143,457 | ₩144,088 | ₩143,203 | ₩143,779 | +0.22% | 52.5만 |
|---|
| 2026.02.17 | ₩143,203 | ₩143,887 | ₩142,250 | ₩143,189 | -0.01% | 131만 |
|---|
| 2026.02.13 | ₩142,492 | ₩143,927 | ₩142,103 | ₩143,189 | +0.49% | 130.9만 |
|---|
| 2026.02.12 | ₩144,530 | ₩145,107 | ₩142,183 | ₩142,411 | -1.47% | 120.4만 |
|---|
| 2026.02.11 | ₩144,450 | ₩144,732 | ₩143,967 | ₩144,289 | -0.11% | 90.5만 |
|---|
| 2026.02.10 | ₩143,994 | ₩144,638 | ₩143,994 | ₩144,034 | +0.03% | 81.6만 |
|---|
| 2026.02.09 | ₩144,088 | ₩144,302 | ₩143,270 | ₩144,048 | -0.03% | 81만 |
|---|
| 2026.02.06 | ₩142,666 | ₩144,571 | ₩142,666 | ₩144,356 | +1.18% | 74.4만 |
|---|
| 2026.02.05 | ₩143,323 | ₩143,471 | ₩142,170 | ₩142,358 | -0.67% | 119.2만 |
|---|
| 2026.02.04 | ₩142,492 | ₩144,048 | ₩142,492 | ₩143,618 | +0.79% | 176.7만 |
|---|
| 2026.02.03 | ₩141,727 | ₩142,921 | ₩141,298 | ₩142,250 | +0.37% | 143.4만 |
|---|
| 2026.02.02 | ₩140,668 | ₩142,318 | ₩140,655 | ₩142,210 | +1.10% | 77.7만 |
|---|
| 2026.01.30 | ₩140,413 | ₩141,271 | ₩139,689 | ₩141,111 | +0.50% | 89.2만 |
|---|
| 2026.01.29 | ₩140,936 | ₩141,513 | ₩139,997 | ₩140,816 | -0.09% | 137.5만 |
|---|
| 2026.01.28 | ₩140,708 | ₩141,218 | ₩140,185 | ₩140,494 | -0.15% | 85.4만 |
|---|
| 2026.01.27 | ₩140,909 | ₩140,950 | ₩140,520 | ₩140,748 | -0.11% | 49.6만 |
|---|
| 2026.01.26 | ₩140,936 | ₩141,258 | ₩140,829 | ₩141,030 | +0.07% | 72만 |
|---|
| 2026.01.23 | ₩140,816 | ₩140,856 | ₩140,118 | ₩140,588 | -0.16% | 58만 |
|---|
| 2026.01.22 | ₩141,137 | ₩141,727 | ₩140,990 | ₩141,151 | +0.01% | 65.3만 |
|---|
| 2026.01.21 | ₩139,394 | ₩141,298 | ₩139,394 | ₩140,829 | +1.03% | 127.4만 |
|---|
| 2026.01.20 | ₩139,676 | ₩140,199 | ₩138,656 | ₩138,898 | -0.56% | 118.5만 |
|---|
| 2026.01.16 | ₩141,473 | ₩141,607 | ₩140,976 | ₩141,151 | -0.23% | 64.7만 |
|---|
| 2026.01.15 | ₩141,392 | ₩141,929 | ₩141,124 | ₩141,473 | +0.06% | 150.1만 |
|---|
| 2026.01.14 | ₩140,360 | ₩141,218 | ₩140,360 | ₩141,178 | +0.58% | 374.9만 |
|---|
| 2026.01.13 | ₩141,030 | ₩141,325 | ₩140,360 | ₩140,748 | -0.20% | 77.1만 |
|---|
| 2026.01.12 | ₩140,668 | ₩141,178 | ₩140,292 | ₩141,057 | +0.28% | 77만 |
|---|
| 2026.01.09 | ₩140,681 | ₩141,392 | ₩140,360 | ₩141,137 | +0.32% | 64.8만 |
|---|
| 2026.01.08 | ₩138,670 | ₩140,655 | ₩138,670 | ₩140,400 | +1.25% | 68만 |
|---|
| 2026.01.07 | ₩140,453 | ₩140,655 | ₩139,045 | ₩139,059 | -0.99% | 61.9만 |
|---|
| 2026.01.06 | ₩139,166 | ₩140,641 | ₩139,166 | ₩140,453 | +0.93% | 108.2만 |
|---|
| 2026.01.05 | ₩138,241 | ₩139,796 | ₩138,214 | ₩139,407 | +0.84% | 152.6만 |
|---|
| 2026.01.02 | ₩137,771 | ₩138,294 | ₩137,208 | ₩138,066 | +0.21% | 203.8만 |
|---|
| 2025.12.31 | ₩138,388 | ₩138,536 | ₩137,516 | ₩137,516 | -0.63% | 403.6만 |
|---|
| 2025.12.30 | ₩138,697 | ₩138,804 | ₩138,455 | ₩138,562 | -0.10% | 50.2만 |
|---|
| 2025.12.29 | ₩138,764 | ₩139,099 | ₩138,522 | ₩138,710 | -0.04% | 94.7만 |
|---|
| 2025.12.26 | ₩138,938 | ₩139,139 | ₩138,630 | ₩139,005 | +0.05% | 55.3만 |
|---|
| 2025.12.24 | ₩138,375 | ₩139,246 | ₩138,375 | ₩139,018 | +0.47% | 35.6만 |
|---|
| 2025.12.23 | ₩138,174 | ₩138,482 | ₩138,160 | ₩138,375 | +0.15% | 65.1만 |
|---|
| 2025.12.22 | ₩137,852 | ₩138,576 | ₩137,664 | ₩138,402 | +0.40% | 78.8만 |
|---|
| 2025.12.19 | ₩137,288 | ₩138,053 | ₩137,221 | ₩137,597 | +0.22% | 105.7만 |
|---|
| 2025.12.18 | ₩137,449 | ₩138,039 | ₩136,779 | ₩137,101 | -0.25% | 131.1만 |
|---|
| 2025.12.17 | ₩137,141 | ₩137,785 | ₩136,645 | ₩136,752 | -0.28% | 97.6만 |
|---|
| 2025.12.16 | ₩137,731 | ₩138,013 | ₩136,524 | ₩136,980 | -0.55% | 90.4만 |
|---|
| 2025.12.15 | ₩139,246 | ₩139,381 | ₩138,334 | ₩138,750 | -0.36% | 101.7만 |
|---|
| 2025.12.12 | ₩139,354 | ₩139,635 | ₩138,388 | ₩138,710 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩138,334 | ₩139,394 | ₩138,334 | ₩139,273 | +0.68% | 109.6만 |
|---|
| 2025.12.10 | ₩136,953 | ₩138,710 | ₩136,832 | ₩138,415 | +1.07% | 104만 |
|---|
| 2025.12.09 | ₩137,288 | ₩137,811 | ₩136,953 | ₩137,020 | -0.20% | 65.6만 |
|---|
| 2025.12.08 | ₩137,691 | ₩137,758 | ₩136,967 | ₩137,181 | -0.37% | 84만 |
|---|
| 2025.12.05 | ₩137,610 | ₩138,281 | ₩137,543 | ₩137,624 | +0.01% | 152.9만 |
|---|
| 2025.12.04 | ₩137,972 | ₩138,106 | ₩137,141 | ₩137,610 | -0.26% | 82.1만 |
|---|
| 2025.12.03 | ₩137,154 | ₩138,080 | ₩137,154 | ₩137,932 | +0.57% | 56.3만 |
|---|
| 2025.12.02 | ₩137,302 | ₩137,530 | ₩136,846 | ₩137,221 | -0.06% | 60.8만 |
|---|
| 2025.12.01 | ₩137,355 | ₩137,865 | ₩137,074 | ₩137,181 | -0.13% | 244.4만 |
|---|
| 2025.11.28 | ₩137,154 | ₩137,865 | ₩137,007 | ₩137,798 | +0.47% | 40.3만 |
|---|
| 2025.11.26 | ₩136,068 | ₩137,315 | ₩136,068 | ₩136,832 | +0.56% | 55.5만 |
|---|
| 2025.11.25 | ₩134,445 | ₩136,095 | ₩134,418 | ₩135,867 | +1.06% | 83.4만 |
|---|
| 2025.11.24 | ₩134,083 | ₩134,727 | ₩133,533 | ₩134,405 | +0.24% | 64.1만 |
|---|
| 2025.11.21 | ₩132,098 | ₩134,459 | ₩132,098 | ₩133,761 | +1.26% | 195.5만 |
|---|
| 2025.11.20 | ₩134,526 | ₩135,009 | ₩131,723 | ₩131,817 | -2.01% | 79.5만 |
|---|
| 2025.11.19 | ₩133,708 | ₩134,217 | ₩132,903 | ₩133,439 | -0.20% | 67.2만 |
|---|
| 2025.11.18 | ₩133,869 | ₩134,593 | ₩133,144 | ₩133,936 | +0.05% | 146.8만 |
|---|
| 2025.11.17 | ₩135,666 | ₩135,880 | ₩133,895 | ₩134,365 | -0.96% | 98만 |
|---|
| 2025.11.14 | ₩135,371 | ₩136,591 | ₩135,102 | ₩135,880 | +0.38% | 99.2만 |
|---|
| 2025.11.13 | ₩137,195 | ₩137,691 | ₩136,014 | ₩136,189 | -0.73% | 109.3만 |
|---|
| 2025.11.12 | ₩137,127 | ₩137,798 | ₩137,127 | ₩137,543 | +0.30% | 71.3만 |
|---|
| 2025.11.11 | ₩135,947 | ₩137,087 | ₩135,880 | ₩136,926 | +0.72% | 70만 |
|---|
| 2025.11.10 | ₩135,545 | ₩135,974 | ₩134,807 | ₩135,800 | +0.19% | 60.9만 |
|---|
| 2025.11.07 | ₩134,150 | ₩134,928 | ₩133,614 | ₩134,874 | +0.54% | 113만 |
|---|
| 2025.11.06 | ₩134,874 | ₩135,196 | ₩134,083 | ₩134,177 | -0.52% | 76.7만 |
|---|
| 2025.11.05 | ₩134,459 | ₩135,505 | ₩134,459 | ₩135,089 | +0.47% | 71.3만 |
|---|
| 2025.11.04 | ₩134,217 | ₩135,022 | ₩134,137 | ₩134,606 | +0.29% | 92만 |
|---|
| 2025.11.03 | ₩135,585 | ₩135,760 | ₩134,231 | ₩135,210 | -0.28% | 81.2만 |
|---|
| 2025.10.31 | ₩135,451 | ₩135,867 | ₩134,861 | ₩135,491 | +0.03% | 63.3만 |
|---|
| 2025.10.30 | ₩135,263 | ₩136,108 | ₩135,022 | ₩135,062 | -0.15% | 76만 |
|---|
| 2025.10.29 | ₩136,551 | ₩136,578 | ₩135,210 | ₩135,679 | -0.64% | 115만 |
|---|
| 2025.10.28 | ₩137,409 | ₩137,409 | ₩136,604 | ₩136,631 | -0.57% | 56.4만 |
|---|
| 2025.10.27 | ₩136,832 | ₩137,262 | ₩136,698 | ₩137,195 | +0.26% | 54.1만 |
|---|
| 2025.10.24 | ₩136,430 | ₩136,551 | ₩136,162 | ₩136,216 | -0.16% | 49.5만 |
|---|
| 2025.10.23 | ₩135,183 | ₩135,679 | ₩134,915 | ₩135,491 | +0.23% | 54.7만 |
|---|
| 2025.10.22 | ₩135,505 | ₩135,558 | ₩134,405 | ₩134,968 | -0.40% | 67.8만 |
|---|
| 2025.10.21 | ₩135,317 | ₩136,001 | ₩135,317 | ₩135,639 | +0.24% | 49.1만 |
|---|
| 2025.10.20 | ₩134,325 | ₩135,465 | ₩134,325 | ₩135,317 | +0.74% | 63.5만 |
|---|
| 2025.10.17 | ₩132,796 | ₩133,949 | ₩132,769 | ₩133,654 | +0.65% | 120.7만 |
|---|
| 2025.10.16 | ₩134,271 | ₩134,311 | ₩132,340 | ₩132,863 | -1.05% | 129.3만 |
|---|
| 2025.10.15 | ₩134,150 | ₩134,821 | ₩132,916 | ₩134,016 | -0.10% | 82.2만 |
|---|
| 2025.10.14 | ₩131,696 | ₩134,070 | ₩131,656 | ₩133,533 | +1.40% | 81.4만 |
|---|
| 2025.10.13 | ₩132,460 | ₩133,010 | ₩132,072 | ₩132,635 | +0.13% | 222.7만 |
|---|
| 2025.10.10 | ₩134,660 | ₩134,861 | ₩131,361 | ₩131,428 | -2.40% | 194만 |
|---|