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 | ₩150,663 | ₩151,199 | ₩150,314 | ₩151,038 | +0.25% | 48.2만 |
| 2026.10.08 | ₩149,362 | ₩150,569 | ₩149,134 | ₩150,515 | +0.77% | 63.2만 |
| 2026.10.07 | ₩149,683 | ₩149,885 | ₩149,214 | ₩149,549 | -0.09% | 49.1만 |
| 2026.10.06 | ₩149,523 | ₩150,394 | ₩149,523 | ₩150,193 | +0.45% | 54만 |
| 2026.10.05 | ₩148,597 | ₩149,777 | ₩148,235 | ₩149,442 | +0.57% | 65.6만 |
| 2026.10.02 | ₩148,798 | ₩149,321 | ₩148,490 | ₩148,919 | +0.08% | 62.1만 |
| 2026.10.01 | ₩147,672 | ₩148,450 | ₩147,149 | ₩148,195 | +0.35% | 131.2만 |
| 2026.09.30 | ₩148,999 | ₩149,214 | ₩147,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,913 |
| -0.73% |
| 53.4만 |
| 2026.09.29 | ₩149,040 | ₩149,040 | ₩148,195 | ₩148,584 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩149,844 | ₩149,992 | ₩149,187 | ₩149,348 | -0.33% | 70.7만 |
|---|
| 2026.09.25 | ₩149,831 | ₩150,596 | ₩149,429 | ₩150,421 | +0.39% | 73.2만 |
|---|
| 2026.09.24 | ₩150,113 | ₩150,528 | ₩149,616 | ₩149,844 | -0.18% | 54.5만 |
|---|
| 2026.09.23 | ₩150,824 | ₩151,025 | ₩150,193 | ₩150,314 | -0.34% | 62.1만 |
|---|
| 2026.09.22 | ₩151,669 | ₩151,669 | ₩150,904 | ₩151,078 | -0.39% | 41.9만 |
|---|
| 2026.09.21 | ₩150,891 | ₩151,642 | ₩150,515 | ₩151,320 | +0.28% | 45.1만 |
|---|
| 2026.09.18 | ₩151,052 | ₩151,052 | ₩150,032 | ₩150,408 | -0.43% | 52.2만 |
|---|
| 2026.09.17 | ₩151,145 | ₩151,333 | ₩150,582 | ₩151,078 | -0.04% | 57.3만 |
|---|
| 2026.09.16 | ₩151,534 | ₩151,548 | ₩149,201 | ₩150,019 | -1.00% | 52.4만 |
|---|
| 2026.09.15 | ₩151,534 | ₩151,601 | ₩151,052 | ₩151,293 | -0.16% | 43만 |
|---|
| 2026.09.14 | ₩152,487 | ₩153,077 | ₩152,245 | ₩152,473 | -0.01% | 68.3만 |
|---|
| 2026.09.11 | ₩152,460 | ₩153,010 | ₩152,446 | ₩152,755 | +0.19% | 48.7만 |
|---|
| 2026.09.10 | ₩151,722 | ₩151,803 | ₩151,239 | ₩151,387 | -0.22% | 56.6만 |
|---|
| 2026.09.09 | ₩152,688 | ₩152,688 | ₩151,803 | ₩151,923 | -0.50% | 43.4만 |
|---|
| 2026.09.08 | ₩153,721 | ₩153,721 | ₩152,795 | ₩152,835 | -0.58% | 50.1만 |
|---|
| 2026.09.04 | ₩153,962 | ₩154,230 | ₩153,707 | ₩153,815 | -0.10% | 36.7만 |
|---|
| 2026.09.03 | ₩154,069 | ₩154,941 | ₩153,788 | ₩154,753 | +0.44% | 40.1만 |
|---|
| 2026.09.02 | ₩153,265 | ₩153,922 | ₩153,104 | ₩153,680 | +0.27% | 46.2만 |
|---|
| 2026.09.01 | ₩153,466 | ₩153,734 | ₩152,688 | ₩152,956 | -0.33% | 46.3만 |
|---|
| 2026.08.31 | ₩153,774 | ₩153,788 | ₩153,278 | ₩153,479 | -0.19% | 43.5만 |
|---|
| 2026.08.28 | ₩154,364 | ₩154,646 | ₩153,774 | ₩154,096 | -0.17% | 34.9만 |
|---|
| 2026.08.27 | ₩153,828 | ₩154,297 | ₩153,519 | ₩153,949 | +0.08% | 38.2만 |
|---|
| 2026.08.26 | ₩153,828 | ₩154,767 | ₩153,828 | ₩154,512 | +0.44% | 43.3만 |
|---|
| 2026.08.25 | ₩154,418 | ₩154,432 | ₩153,908 | ₩154,244 | -0.11% | 40.6만 |
|---|
| 2026.08.24 | ₩154,083 | ₩154,566 | ₩153,935 | ₩154,418 | +0.22% | 51.9만 |
|---|
| 2026.08.21 | ₩154,083 | ₩154,378 | ₩153,694 | ₩154,096 | +0.01% | 66만 |
|---|
| 2026.08.20 | ₩154,271 | ₩154,713 | ₩153,291 | ₩153,305 | -0.63% | 179.7만 |
|---|
| 2026.08.19 | ₩154,619 | ₩155,840 | ₩154,619 | ₩154,928 | +0.20% | 55.7만 |
|---|
| 2026.08.18 | ₩154,217 | ₩154,418 | ₩153,721 | ₩153,788 | -0.28% | 56만 |
|---|
| 2026.08.17 | ₩154,566 | ₩154,566 | ₩153,828 | ₩153,828 | -0.48% | 46.1만 |
|---|
| 2026.08.14 | ₩154,660 | ₩154,941 | ₩154,566 | ₩154,727 | +0.04% | 51.4만 |
|---|
| 2026.08.13 | ₩154,244 | ₩154,901 | ₩154,069 | ₩154,673 | +0.28% | 41.8만 |
|---|
| 2026.08.12 | ₩153,680 | ₩154,002 | ₩153,157 | ₩153,761 | +0.05% | 43만 |
|---|
| 2026.08.11 | ₩153,627 | ₩154,069 | ₩153,238 | ₩153,654 | +0.02% | 37.9만 |
|---|
| 2026.08.10 | ₩152,822 | ₩153,600 | ₩152,715 | ₩153,573 | +0.49% | 61.8만 |
|---|
| 2026.08.07 | ₩152,594 | ₩153,372 | ₩152,259 | ₩153,291 | +0.46% | 45.4만 |
|---|
| 2026.08.06 | ₩153,345 | ₩153,546 | ₩152,165 | ₩152,446 | -0.59% | 44.7만 |
|---|
| 2026.08.05 | ₩153,828 | ₩153,828 | ₩152,567 | ₩152,956 | -0.57% | 50.4만 |
|---|
| 2026.08.04 | ₩151,427 | ₩153,439 | ₩151,038 | ₩153,238 | +1.20% | 55.6만 |
|---|
| 2026.08.03 | ₩151,306 | ₩151,655 | ₩151,092 | ₩151,454 | +0.10% | 50.5만 |
|---|
| 2026.07.31 | ₩150,542 | ₩150,998 | ₩149,469 | ₩150,609 | +0.04% | 50.6만 |
|---|
| 2026.07.30 | ₩150,877 | ₩151,011 | ₩149,590 | ₩150,944 | +0.04% | 41.2만 |
|---|
| 2026.07.29 | ₩152,353 | ₩152,701 | ₩150,904 | ₩151,052 | -0.85% | 47.9만 |
|---|
| 2026.07.28 | ₩151,655 | ₩152,715 | ₩151,655 | ₩152,312 | +0.43% | 46.2만 |
|---|
| 2026.07.27 | ₩151,025 | ₩151,642 | ₩150,757 | ₩151,065 | +0.03% | 50.4만 |
|---|
| 2026.07.24 | ₩149,268 | ₩150,757 | ₩149,268 | ₩150,394 | +0.75% | 52.1만 |
|---|
| 2026.07.23 | ₩149,268 | ₩149,710 | ₩148,691 | ₩149,067 | -0.13% | 41.2만 |
|---|
| 2026.07.22 | ₩150,193 | ₩150,730 | ₩149,831 | ₩150,059 | -0.09% | 55.6만 |
|---|
| 2026.07.21 | ₩149,348 | ₩150,126 | ₩148,973 | ₩149,912 | +0.38% | 44.4만 |
|---|
| 2026.07.20 | ₩150,475 | ₩150,582 | ₩149,268 | ₩149,348 | -0.75% | 106.9만 |
|---|
| 2026.07.17 | ₩150,649 | ₩151,897 | ₩150,140 | ₩150,381 | -0.18% | 54만 |
|---|
| 2026.07.16 | ₩149,938 | ₩151,119 | ₩149,938 | ₩151,105 | +0.78% | 51.3만 |
|---|
| 2026.07.15 | ₩149,831 | ₩150,314 | ₩149,523 | ₩149,683 | -0.10% | 48.3만 |
|---|
| 2026.07.14 | ₩149,979 | ₩150,475 | ₩149,348 | ₩149,442 | -0.36% | 51.4만 |
|---|
| 2026.07.13 | ₩149,912 | ₩150,689 | ₩149,777 | ₩150,059 | +0.10% | 90.9만 |
|---|
| 2026.07.10 | ₩149,710 | ₩149,992 | ₩149,053 | ₩149,831 | +0.08% | 41.9만 |
|---|
| 2026.07.09 | ₩148,865 | ₩149,616 | ₩148,584 | ₩149,415 | +0.37% | 46.8만 |
|---|
| 2026.07.08 | ₩149,549 | ₩149,549 | ₩148,315 | ₩148,691 | -0.57% | 59.8만 |
|---|
| 2026.07.07 | ₩150,596 | ₩150,864 | ₩149,791 | ₩149,979 | -0.41% | 95만 |
|---|
| 2026.07.06 | ₩149,751 | ₩150,233 | ₩149,429 | ₩150,086 | +0.22% | 54.8만 |
|---|
| 2026.07.02 | ₩148,959 | ₩149,697 | ₩148,651 | ₩149,657 | +0.47% | 63.4만 |
|---|
| 2026.07.01 | ₩147,578 | ₩149,040 | ₩147,551 | ₩148,195 | +0.42% | 186.9만 |
|---|
| 2026.06.30 | ₩147,712 | ₩148,101 | ₩147,377 | ₩147,739 | +0.02% | 54.8만 |
|---|
| 2026.06.29 | ₩147,792 | ₩147,994 | ₩147,216 | ₩147,819 | +0.02% | 65.2만 |
|---|
| 2026.06.26 | ₩146,880 | ₩147,779 | ₩146,880 | ₩147,309 | +0.29% | 45.4만 |
|---|
| 2026.06.25 | ₩147,618 | ₩148,476 | ₩146,961 | ₩147,149 | -0.32% | 49.5만 |
|---|
| 2026.06.24 | ₩146,934 | ₩148,128 | ₩146,880 | ₩147,216 | +0.19% | 72.4만 |
|---|
| 2026.06.23 | ₩146,934 | ₩147,591 | ₩146,397 | ₩146,974 | +0.03% | 49.1만 |
|---|
| 2026.06.22 | ₩147,202 | ₩148,101 | ₩147,202 | ₩147,511 | +0.21% | 54.2만 |
|---|
| 2026.06.18 | ₩147,886 | ₩147,886 | ₩146,961 | ₩147,149 | -0.50% | 82.9만 |
|---|
| 2026.06.17 | ₩148,584 | ₩148,973 | ₩146,344 | ₩146,679 | -1.28% | 151만 |
|---|
| 2026.06.16 | ₩148,785 | ₩149,549 | ₩148,678 | ₩148,919 | +0.09% | 52만 |
|---|
| 2026.06.15 | ₩149,013 | ₩149,348 | ₩148,517 | ₩148,704 | -0.21% | 61.9만 |
|---|
| 2026.06.12 | ₩148,074 | ₩148,999 | ₩147,645 | ₩148,718 | +0.43% | 75.8만 |
|---|
| 2026.06.11 | ₩146,599 | ₩148,248 | ₩146,250 | ₩147,591 | +0.68% | 100.4만 |
|---|
| 2026.06.10 | ₩146,974 | ₩147,551 | ₩145,982 | ₩146,076 | -0.61% | 68.6만 |
|---|
| 2026.06.09 | ₩147,242 | ₩147,886 | ₩145,472 | ₩147,229 | -0.01% | 61만 |
|---|
| 2026.06.08 | ₩147,551 | ₩148,235 | ₩146,840 | ₩146,880 | -0.45% | 65.8만 |
|---|
| 2026.06.05 | ₩148,503 | ₩148,839 | ₩146,974 | ₩147,081 | -0.96% | 81.4만 |
|---|
| 2026.06.04 | ₩148,423 | ₩149,067 | ₩148,423 | ₩148,798 | +0.25% | 65.8만 |
|---|
| 2026.06.03 | ₩147,551 | ₩148,101 | ₩147,403 | ₩147,457 | -0.06% | 45.5만 |
|---|
| 2026.06.02 | ₩146,853 | ₩148,101 | ₩146,840 | ₩148,007 | +0.79% | 104.8만 |
|---|
| 2026.06.01 | ₩147,162 | ₩147,591 | ₩146,867 | ₩147,202 | +0.03% | 93.5만 |
|---|
| 2026.05.29 | ₩148,570 | ₩148,584 | ₩147,994 | ₩148,007 | -0.38% | 46.2만 |
|---|
| 2026.05.28 | ₩147,940 | ₩148,369 | ₩147,591 | ₩148,208 | +0.18% | 46.1만 |
|---|
| 2026.05.27 | ₩147,940 | ₩148,570 | ₩147,873 | ₩148,087 | +0.10% | 54만 |
|---|
| 2026.05.26 | ₩148,463 | ₩148,557 | ₩147,806 | ₩147,967 | -0.33% | 45만 |
|---|
| 2026.05.22 | ₩147,377 | ₩148,262 | ₩147,377 | ₩148,007 | +0.43% | 51.9만 |
|---|
| 2026.05.21 | ₩145,713 | ₩146,853 | ₩145,056 | ₩146,773 | +0.73% | 87.1만 |
|---|
| 2026.05.20 | ₩145,526 | ₩146,652 | ₩145,284 | ₩146,572 | +0.72% | 62.1만 |
|---|
| 2026.05.19 | ₩145,298 | ₩146,022 | ₩144,922 | ₩145,526 | +0.16% | 46.8만 |
|---|
| 2026.05.18 | ₩145,016 | ₩145,941 | ₩144,909 | ₩145,928 | +0.63% | 52.3만 |
|---|
| 2026.05.15 | ₩145,767 | ₩145,767 | ₩144,895 | ₩145,029 | -0.51% | 60.6만 |
|---|
| 2026.05.14 | ₩146,008 | ₩146,652 | ₩145,807 | ₩146,089 | +0.06% | 61.9만 |
|---|
| 2026.05.13 | ₩145,660 | ₩145,968 | ₩145,284 | ₩145,807 | +0.10% | 45.9만 |
|---|
| 2026.05.12 | ₩145,620 | ₩146,089 | ₩144,895 | ₩145,874 | +0.18% | 61.9만 |
|---|
| 2026.05.11 | ₩145,834 | ₩146,196 | ₩145,539 | ₩145,821 | -0.01% | 56만 |
|---|
| 2026.05.08 | ₩145,620 | ₩146,049 | ₩145,378 | ₩145,727 | +0.07% | 53.8만 |
|---|
| 2026.05.07 | ₩145,982 | ₩146,183 | ₩145,016 | ₩145,217 | -0.52% | 64.1만 |
|---|
| 2026.05.06 | ₩145,727 | ₩146,438 | ₩145,727 | ₩146,156 | +0.29% | 51.1만 |
|---|
| 2026.05.05 | ₩144,573 | ₩145,794 | ₩144,493 | ₩145,566 | +0.69% | 43.8만 |
|---|
| 2026.05.04 | ₩144,949 | ₩145,365 | ₩144,010 | ₩144,225 | -0.50% | 85.3만 |
|---|
| 2026.05.01 | ₩145,740 | ₩146,344 | ₩145,231 | ₩145,244 | -0.34% | 149.3만 |
|---|
| 2026.04.30 | ₩143,420 | ₩145,566 | ₩143,313 | ₩145,298 | +1.31% | 71만 |
|---|
| 2026.04.29 | ₩143,071 | ₩143,487 | ₩142,964 | ₩143,460 | +0.27% | 66.6만 |
|---|
| 2026.04.28 | ₩143,313 | ₩143,836 | ₩142,870 | ₩143,152 | -0.11% | 56.9만 |
|---|
| 2026.04.27 | ₩143,111 | ₩143,862 | ₩142,991 | ₩143,031 | -0.06% | 86.4만 |
|---|
| 2026.04.24 | ₩143,795 | ₩144,037 | ₩143,232 | ₩143,474 | -0.22% | 56.1만 |
|---|
| 2026.04.23 | ₩142,964 | ₩143,769 | ₩142,481 | ₩143,594 | +0.44% | 84.7만 |
|---|
| 2026.04.22 | ₩143,608 | ₩143,903 | ₩142,843 | ₩143,138 | -0.33% | 47.8만 |
|---|
| 2026.04.21 | ₩144,144 | ₩144,453 | ₩142,722 | ₩142,883 | -0.87% | 89.3만 |
|---|
| 2026.04.20 | ₩143,380 | ₩144,104 | ₩143,219 | ₩143,782 | +0.28% | 64.4만 |
|---|
| 2026.04.17 | ₩142,535 | ₩144,184 | ₩142,535 | ₩143,608 | +0.75% | 93.4만 |
|---|
| 2026.04.16 | ₩141,663 | ₩142,240 | ₩141,582 | ₩142,065 | +0.28% | 58.5만 |
|---|
| 2026.04.15 | ₩141,421 | ₩141,918 | ₩140,845 | ₩141,703 | +0.20% | 79.8만 |
|---|
| 2026.04.14 | ₩141,059 | ₩141,582 | ₩140,670 | ₩141,435 | +0.27% | 69.9만 |
|---|
| 2026.04.13 | ₩139,772 | ₩141,140 | ₩139,530 | ₩141,140 | +0.98% | 148.3만 |
|---|
| 2026.04.10 | ₩141,247 | ₩141,247 | ₩139,866 | ₩140,053 | -0.85% | 50.4만 |
|---|
| 2026.04.09 | ₩140,067 | ₩141,341 | ₩140,067 | ₩141,099 | +0.74% | 55.7만 |
|---|
| 2026.04.08 | ₩139,718 | ₩140,523 | ₩139,396 | ₩140,496 | +0.56% | 85.5만 |
|---|
| 2026.04.07 | ₩137,881 | ₩137,881 | ₩136,928 | ₩137,746 | -0.10% | 127.5만 |
|---|
| 2026.04.06 | ₩137,532 | ₩138,202 | ₩137,290 | ₩138,189 | +0.48% | 92.1만 |
|---|
| 2026.04.02 | ₩136,231 | ₩138,095 | ₩136,110 | ₩137,572 | +0.98% | 126.5만 |
|---|
| 2026.04.01 | ₩137,398 | ₩137,746 | ₩137,116 | ₩137,331 | -0.05% | 129.3만 |
|---|
| 2026.03.31 | ₩135,989 | ₩137,451 | ₩135,252 | ₩137,143 | +0.85% | 164.8만 |
|---|
| 2026.03.30 | ₩136,030 | ₩136,070 | ₩134,340 | ₩134,755 | -0.94% | 137만 |
|---|
| 2026.03.27 | ₩136,070 | ₩136,325 | ₩134,447 | ₩134,675 | -1.03% | 117.9만 |
|---|
| 2026.03.26 | ₩136,593 | ₩137,813 | ₩136,338 | ₩136,445 | -0.11% | 83.3만 |
|---|
| 2026.03.25 | ₩137,465 | ₩137,881 | ₩136,445 | ₩137,183 | -0.20% | 180만 |
|---|
| 2026.03.24 | ₩135,413 | ₩137,290 | ₩135,171 | ₩136,419 | +0.74% | 135.2만 |
|---|
| 2026.03.23 | ₩136,486 | ₩137,411 | ₩135,869 | ₩136,110 | -0.28% | 298.5만 |
|---|
| 2026.03.20 | ₩136,123 | ₩136,258 | ₩134,273 | ₩134,822 | -0.96% | 134만 |
|---|
| 2026.03.19 | ₩135,802 | ₩136,821 | ₩135,319 | ₩136,137 | +0.25% | 296.9만 |
|---|
| 2026.03.18 | ₩137,907 | ₩137,948 | ₩136,231 | ₩136,258 | -1.20% | 117.9만 |
|---|
| 2026.03.17 | ₩138,833 | ₩139,168 | ₩138,296 | ₩138,363 | -0.34% | 137.2만 |
|---|
| 2026.03.16 | ₩138,269 | ₩138,953 | ₩138,068 | ₩138,363 | +0.07% | 122.5만 |
|---|
| 2026.03.13 | ₩138,082 | ₩138,833 | ₩137,223 | ₩137,398 | -0.50% | 127.3만 |
|---|
| 2026.03.12 | ₩138,337 | ₩138,766 | ₩137,492 | ₩137,545 | -0.57% | 239.3만 |
|---|
| 2026.03.11 | ₩139,584 | ₩139,986 | ₩138,806 | ₩139,369 | -0.15% | 173만 |
|---|
| 2026.03.10 | ₩140,348 | ₩141,193 | ₩139,369 | ₩139,798 | -0.39% | 196.6만 |
|---|
| 2026.03.09 | ₩139,047 | ₩140,804 | ₩137,693 | ₩140,456 | +1.01% | 239.2만 |
|---|
| 2026.03.06 | ₩140,362 | ₩140,630 | ₩139,088 | ₩140,322 | -0.03% | 137만 |
|---|
| 2026.03.05 | ₩142,401 | ₩142,964 | ₩141,046 | ₩141,891 | -0.36% | 182.5만 |
|---|
| 2026.03.04 | ₩142,991 | ₩143,634 | ₩142,280 | ₩143,353 | +0.25% | 115.3만 |
|---|
| 2026.03.03 | ₩142,173 | ₩143,447 | ₩140,764 | ₩142,883 | +0.50% | 195.3만 |
|---|
| 2026.03.02 | ₩143,594 | ₩144,614 | ₩143,058 | ₩144,238 | +0.45% | 176.1만 |
|---|
| 2026.02.27 | ₩143,380 | ₩144,386 | ₩143,125 | ₩144,292 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩144,077 | ₩144,775 | ₩143,487 | ₩144,251 | +0.12% | 74.9만 |
|---|
| 2026.02.25 | ₩144,090 | ₩144,090 | ₩143,111 | ₩143,943 | -0.10% | 71.1만 |
|---|
| 2026.02.24 | ₩142,494 | ₩143,889 | ₩142,494 | ₩143,661 | +0.82% | 61.2만 |
|---|
| 2026.02.23 | ₩143,232 | ₩143,903 | ₩142,105 | ₩142,615 | -0.43% | 62.5만 |
|---|
| 2026.02.20 | ₩142,991 | ₩143,916 | ₩142,575 | ₩143,755 | +0.53% | 125만 |
|---|
| 2026.02.19 | ₩143,286 | ₩143,769 | ₩142,682 | ₩143,232 | -0.04% | 81.5만 |
|---|
| 2026.02.18 | ₩143,474 | ₩144,104 | ₩143,219 | ₩143,795 | +0.22% | 52.5만 |
|---|
| 2026.02.17 | ₩143,219 | ₩143,903 | ₩142,266 | ₩143,205 | -0.01% | 131만 |
|---|
| 2026.02.13 | ₩142,508 | ₩143,943 | ₩142,119 | ₩143,205 | +0.49% | 130.9만 |
|---|
| 2026.02.12 | ₩144,547 | ₩145,123 | ₩142,199 | ₩142,427 | -1.47% | 120.4만 |
|---|
| 2026.02.11 | ₩144,466 | ₩144,748 | ₩143,983 | ₩144,305 | -0.11% | 90.5만 |
|---|
| 2026.02.10 | ₩144,010 | ₩144,654 | ₩144,010 | ₩144,050 | +0.03% | 81.6만 |
|---|
| 2026.02.09 | ₩144,104 | ₩144,318 | ₩143,286 | ₩144,064 | -0.03% | 81만 |
|---|
| 2026.02.06 | ₩142,682 | ₩144,587 | ₩142,682 | ₩144,372 | +1.18% | 74.4만 |
|---|
| 2026.02.05 | ₩143,339 | ₩143,487 | ₩142,186 | ₩142,374 | -0.67% | 119.2만 |
|---|
| 2026.02.04 | ₩142,508 | ₩144,064 | ₩142,508 | ₩143,634 | +0.79% | 176.7만 |
|---|
| 2026.02.03 | ₩141,743 | ₩142,937 | ₩141,314 | ₩142,266 | +0.37% | 143.4만 |
|---|
| 2026.02.02 | ₩140,684 | ₩142,333 | ₩140,670 | ₩142,226 | +1.10% | 77.7만 |
|---|
| 2026.01.30 | ₩140,429 | ₩141,287 | ₩139,705 | ₩141,126 | +0.50% | 89.2만 |
|---|
| 2026.01.29 | ₩140,952 | ₩141,529 | ₩140,013 | ₩140,831 | -0.09% | 137.5만 |
|---|
| 2026.01.28 | ₩140,724 | ₩141,234 | ₩140,201 | ₩140,509 | -0.15% | 85.4만 |
|---|
| 2026.01.27 | ₩140,925 | ₩140,965 | ₩140,536 | ₩140,764 | -0.11% | 49.6만 |
|---|
| 2026.01.26 | ₩140,952 | ₩141,274 | ₩140,845 | ₩141,046 | +0.07% | 72만 |
|---|
| 2026.01.23 | ₩140,831 | ₩140,871 | ₩140,134 | ₩140,603 | -0.16% | 58만 |
|---|
| 2026.01.22 | ₩141,153 | ₩141,743 | ₩141,006 | ₩141,167 | +0.01% | 65.3만 |
|---|
| 2026.01.21 | ₩139,410 | ₩141,314 | ₩139,410 | ₩140,845 | +1.03% | 127.4만 |
|---|
| 2026.01.20 | ₩139,691 | ₩140,214 | ₩138,672 | ₩138,913 | -0.56% | 118.5만 |
|---|
| 2026.01.16 | ₩141,488 | ₩141,623 | ₩140,992 | ₩141,167 | -0.23% | 64.7만 |
|---|
| 2026.01.15 | ₩141,408 | ₩141,944 | ₩141,140 | ₩141,488 | +0.06% | 150.1만 |
|---|
| 2026.01.14 | ₩140,375 | ₩141,234 | ₩140,375 | ₩141,193 | +0.58% | 374.9만 |
|---|
| 2026.01.13 | ₩141,046 | ₩141,341 | ₩140,375 | ₩140,764 | -0.20% | 77.1만 |
|---|
| 2026.01.12 | ₩140,684 | ₩141,193 | ₩140,308 | ₩141,073 | +0.28% | 77만 |
|---|
| 2026.01.09 | ₩140,697 | ₩141,408 | ₩140,375 | ₩141,153 | +0.32% | 64.8만 |
|---|
| 2026.01.08 | ₩138,685 | ₩140,670 | ₩138,685 | ₩140,415 | +1.25% | 68만 |
|---|
| 2026.01.07 | ₩140,469 | ₩140,670 | ₩139,061 | ₩139,074 | -0.99% | 61.9만 |
|---|
| 2026.01.06 | ₩139,182 | ₩140,657 | ₩139,182 | ₩140,469 | +0.93% | 108.2만 |
|---|
| 2026.01.05 | ₩138,256 | ₩139,812 | ₩138,229 | ₩139,423 | +0.84% | 152.6만 |
|---|
| 2026.01.02 | ₩137,787 | ₩138,310 | ₩137,223 | ₩138,082 | +0.21% | 203.8만 |
|---|
| 2025.12.31 | ₩138,404 | ₩138,551 | ₩137,532 | ₩137,532 | -0.63% | 403.6만 |
|---|
| 2025.12.30 | ₩138,712 | ₩138,819 | ₩138,471 | ₩138,578 | -0.10% | 50.2만 |
|---|
| 2025.12.29 | ₩138,779 | ₩139,114 | ₩138,538 | ₩138,725 | -0.04% | 94.7만 |
|---|
| 2025.12.26 | ₩138,953 | ₩139,155 | ₩138,645 | ₩139,021 | +0.05% | 55.3만 |
|---|
| 2025.12.24 | ₩138,390 | ₩139,262 | ₩138,390 | ₩139,034 | +0.47% | 35.6만 |
|---|
| 2025.12.23 | ₩138,189 | ₩138,497 | ₩138,176 | ₩138,390 | +0.15% | 65.1만 |
|---|
| 2025.12.22 | ₩137,867 | ₩138,591 | ₩137,679 | ₩138,417 | +0.40% | 78.8만 |
|---|
| 2025.12.19 | ₩137,304 | ₩138,068 | ₩137,237 | ₩137,612 | +0.22% | 105.7만 |
|---|
| 2025.12.18 | ₩137,465 | ₩138,055 | ₩136,794 | ₩137,116 | -0.25% | 131.1만 |
|---|
| 2025.12.17 | ₩137,156 | ₩137,800 | ₩136,660 | ₩136,767 | -0.28% | 97.6만 |
|---|
| 2025.12.16 | ₩137,746 | ₩138,028 | ₩136,539 | ₩136,995 | -0.55% | 90.4만 |
|---|
| 2025.12.15 | ₩139,262 | ₩139,396 | ₩138,350 | ₩138,766 | -0.36% | 101.7만 |
|---|
| 2025.12.12 | ₩139,369 | ₩139,651 | ₩138,404 | ₩138,725 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩138,350 | ₩139,410 | ₩138,350 | ₩139,289 | +0.68% | 109.6만 |
|---|
| 2025.12.10 | ₩136,968 | ₩138,725 | ₩136,848 | ₩138,430 | +1.07% | 104만 |
|---|
| 2025.12.09 | ₩137,304 | ₩137,827 | ₩136,968 | ₩137,036 | -0.20% | 65.6만 |
|---|
| 2025.12.08 | ₩137,706 | ₩137,773 | ₩136,982 | ₩137,196 | -0.37% | 84만 |
|---|
| 2025.12.05 | ₩137,626 | ₩138,296 | ₩137,559 | ₩137,639 | +0.01% | 152.9만 |
|---|
| 2025.12.04 | ₩137,988 | ₩138,122 | ₩137,156 | ₩137,626 | -0.26% | 82.1만 |
|---|
| 2025.12.03 | ₩137,170 | ₩138,095 | ₩137,170 | ₩137,948 | +0.57% | 56.3만 |
|---|
| 2025.12.02 | ₩137,317 | ₩137,545 | ₩136,861 | ₩137,237 | -0.06% | 60.8만 |
|---|
| 2025.12.01 | ₩137,371 | ₩137,881 | ₩137,089 | ₩137,196 | -0.13% | 244.4만 |
|---|
| 2025.11.28 | ₩137,170 | ₩137,881 | ₩137,022 | ₩137,813 | +0.47% | 40.3만 |
|---|
| 2025.11.26 | ₩136,083 | ₩137,331 | ₩136,083 | ₩136,848 | +0.56% | 55.5만 |
|---|
| 2025.11.25 | ₩134,460 | ₩136,110 | ₩134,433 | ₩135,882 | +1.06% | 83.4만 |
|---|
| 2025.11.24 | ₩134,098 | ₩134,742 | ₩133,548 | ₩134,420 | +0.24% | 64.1만 |
|---|
| 2025.11.21 | ₩132,113 | ₩134,474 | ₩132,113 | ₩133,776 | +1.26% | 195.5만 |
|---|
| 2025.11.20 | ₩134,541 | ₩135,024 | ₩131,738 | ₩131,831 | -2.01% | 79.5만 |
|---|
| 2025.11.19 | ₩133,723 | ₩134,232 | ₩132,918 | ₩133,454 | -0.20% | 67.2만 |
|---|
| 2025.11.18 | ₩133,884 | ₩134,608 | ₩133,159 | ₩133,951 | +0.05% | 146.8만 |
|---|
| 2025.11.17 | ₩135,681 | ₩135,895 | ₩133,910 | ₩134,380 | -0.96% | 98만 |
|---|
| 2025.11.14 | ₩135,386 | ₩136,606 | ₩135,118 | ₩135,895 | +0.38% | 99.2만 |
|---|
| 2025.11.13 | ₩137,210 | ₩137,706 | ₩136,030 | ₩136,204 | -0.73% | 109.3만 |
|---|
| 2025.11.12 | ₩137,143 | ₩137,813 | ₩137,143 | ₩137,559 | +0.30% | 71.3만 |
|---|
| 2025.11.11 | ₩135,963 | ₩137,103 | ₩135,895 | ₩136,942 | +0.72% | 70만 |
|---|
| 2025.11.10 | ₩135,560 | ₩135,989 | ₩134,822 | ₩135,815 | +0.19% | 60.9만 |
|---|
| 2025.11.07 | ₩134,165 | ₩134,943 | ₩133,629 | ₩134,890 | +0.54% | 113만 |
|---|
| 2025.11.06 | ₩134,890 | ₩135,211 | ₩134,098 | ₩134,192 | -0.52% | 76.7만 |
|---|
| 2025.11.05 | ₩134,474 | ₩135,520 | ₩134,474 | ₩135,104 | +0.47% | 71.3만 |
|---|
| 2025.11.04 | ₩134,232 | ₩135,037 | ₩134,152 | ₩134,621 | +0.29% | 92만 |
|---|
| 2025.11.03 | ₩135,600 | ₩135,775 | ₩134,246 | ₩135,225 | -0.28% | 81.2만 |
|---|
| 2025.10.31 | ₩135,466 | ₩135,882 | ₩134,876 | ₩135,506 | +0.03% | 63.3만 |
|---|
| 2025.10.30 | ₩135,278 | ₩136,123 | ₩135,037 | ₩135,077 | -0.15% | 76만 |
|---|
| 2025.10.29 | ₩136,566 | ₩136,593 | ₩135,225 | ₩135,694 | -0.64% | 115만 |
|---|
| 2025.10.28 | ₩137,424 | ₩137,424 | ₩136,620 | ₩136,647 | -0.57% | 56.4만 |
|---|
| 2025.10.27 | ₩136,848 | ₩137,277 | ₩136,714 | ₩137,210 | +0.26% | 54.1만 |
|---|
| 2025.10.24 | ₩136,445 | ₩136,566 | ₩136,177 | ₩136,231 | -0.16% | 49.5만 |
|---|
| 2025.10.23 | ₩135,198 | ₩135,694 | ₩134,930 | ₩135,506 | +0.23% | 54.7만 |
|---|
| 2025.10.22 | ₩135,520 | ₩135,574 | ₩134,420 | ₩134,983 | -0.40% | 67.8만 |
|---|
| 2025.10.21 | ₩135,332 | ₩136,016 | ₩135,332 | ₩135,654 | +0.24% | 49.1만 |
|---|
| 2025.10.20 | ₩134,340 | ₩135,480 | ₩134,340 | ₩135,332 | +0.74% | 63.5만 |
|---|
| 2025.10.17 | ₩132,811 | ₩133,964 | ₩132,784 | ₩133,669 | +0.65% | 120.7만 |
|---|
| 2025.10.16 | ₩134,286 | ₩134,326 | ₩132,355 | ₩132,878 | -1.05% | 129.3만 |
|---|
| 2025.10.15 | ₩134,165 | ₩134,836 | ₩132,931 | ₩134,031 | -0.10% | 82.2만 |
|---|
| 2025.10.14 | ₩131,711 | ₩134,085 | ₩131,671 | ₩133,548 | +1.40% | 81.4만 |
|---|
| 2025.10.13 | ₩132,475 | ₩133,025 | ₩132,086 | ₩132,650 | +0.13% | 222.7만 |
|---|
| 2025.10.10 | ₩134,675 | ₩134,876 | ₩131,375 | ₩131,443 | -2.40% | 194만 |
|---|