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 | ₩150,545 | ₩151,081 | ₩150,196 | ₩150,920 | +0.25% | 48.2만 |
| 2026.10.08 | ₩149,245 | ₩150,451 | ₩149,017 | ₩150,397 | +0.77% | 63.2만 |
| 2026.10.07 | ₩149,566 | ₩149,767 | ₩149,097 | ₩149,432 | -0.09% | 49.1만 |
| 2026.10.06 | ₩149,406 | ₩150,277 | ₩149,406 | ₩150,076 | +0.45% | 54만 |
| 2026.10.05 | ₩148,481 | ₩149,660 | ₩148,119 | ₩149,325 | +0.57% | 65.6만 |
| 2026.10.02 | ₩148,682 | ₩149,204 | ₩148,374 | ₩148,802 | +0.08% | 62.1만 |
| 2026.10.01 | ₩147,556 | ₩148,333 | ₩147,033 | ₩148,079 | +0.35% | 131.2만 |
| 2026.09.30 | ₩148,883 | ₩149,097 | ₩147,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,797 |
| -0.73% |
| 53.4만 |
| 2026.09.29 | ₩148,923 | ₩148,923 | ₩148,079 | ₩148,467 | -0.31% | 51.4만 |
|---|
| 2026.09.28 | ₩149,727 | ₩149,875 | ₩149,070 | ₩149,231 | -0.33% | 70.7만 |
|---|
| 2026.09.25 | ₩149,714 | ₩150,478 | ₩149,312 | ₩150,303 | +0.39% | 73.2만 |
|---|
| 2026.09.24 | ₩149,995 | ₩150,411 | ₩149,499 | ₩149,727 | -0.18% | 54.5만 |
|---|
| 2026.09.23 | ₩150,705 | ₩150,907 | ₩150,076 | ₩150,196 | -0.34% | 62.1만 |
|---|
| 2026.09.22 | ₩151,550 | ₩151,550 | ₩150,786 | ₩150,960 | -0.39% | 41.9만 |
|---|
| 2026.09.21 | ₩150,773 | ₩151,523 | ₩150,397 | ₩151,201 | +0.28% | 45.1만 |
|---|
| 2026.09.18 | ₩150,933 | ₩150,933 | ₩149,915 | ₩150,290 | -0.43% | 52.2만 |
|---|
| 2026.09.17 | ₩151,027 | ₩151,215 | ₩150,464 | ₩150,960 | -0.04% | 57.3만 |
|---|
| 2026.09.16 | ₩151,416 | ₩151,429 | ₩149,084 | ₩149,901 | -1.00% | 52.4만 |
|---|
| 2026.09.15 | ₩151,416 | ₩151,483 | ₩150,933 | ₩151,175 | -0.16% | 43만 |
|---|
| 2026.09.14 | ₩152,367 | ₩152,957 | ₩152,126 | ₩152,354 | -0.01% | 68.3만 |
|---|
| 2026.09.11 | ₩152,341 | ₩152,890 | ₩152,327 | ₩152,635 | +0.19% | 48.7만 |
|---|
| 2026.09.10 | ₩151,603 | ₩151,684 | ₩151,121 | ₩151,268 | -0.22% | 56.6만 |
|---|
| 2026.09.09 | ₩152,568 | ₩152,568 | ₩151,684 | ₩151,804 | -0.50% | 43.4만 |
|---|
| 2026.09.08 | ₩153,600 | ₩153,600 | ₩152,676 | ₩152,716 | -0.58% | 50.1만 |
|---|
| 2026.09.04 | ₩153,842 | ₩154,110 | ₩153,587 | ₩153,694 | -0.10% | 36.7만 |
|---|
| 2026.09.03 | ₩153,949 | ₩154,820 | ₩153,667 | ₩154,632 | +0.44% | 40.1만 |
|---|
| 2026.09.02 | ₩153,145 | ₩153,801 | ₩152,984 | ₩153,560 | +0.27% | 46.2만 |
|---|
| 2026.09.01 | ₩153,346 | ₩153,614 | ₩152,568 | ₩152,836 | -0.33% | 46.3만 |
|---|
| 2026.08.31 | ₩153,654 | ₩153,667 | ₩153,158 | ₩153,359 | -0.19% | 43.5만 |
|---|
| 2026.08.28 | ₩154,244 | ₩154,525 | ₩153,654 | ₩153,976 | -0.17% | 34.9만 |
|---|
| 2026.08.27 | ₩153,708 | ₩154,177 | ₩153,399 | ₩153,828 | +0.08% | 38.2만 |
|---|
| 2026.08.26 | ₩153,708 | ₩154,646 | ₩153,708 | ₩154,391 | +0.44% | 43.3만 |
|---|
| 2026.08.25 | ₩154,297 | ₩154,311 | ₩153,788 | ₩154,123 | -0.11% | 40.6만 |
|---|
| 2026.08.24 | ₩153,962 | ₩154,445 | ₩153,815 | ₩154,297 | +0.22% | 51.9만 |
|---|
| 2026.08.21 | ₩153,962 | ₩154,257 | ₩153,574 | ₩153,976 | +0.01% | 66만 |
|---|
| 2026.08.20 | ₩154,150 | ₩154,592 | ₩153,171 | ₩153,185 | -0.63% | 179.7만 |
|---|
| 2026.08.19 | ₩154,498 | ₩155,718 | ₩154,498 | ₩154,807 | +0.20% | 55.7만 |
|---|
| 2026.08.18 | ₩154,096 | ₩154,297 | ₩153,600 | ₩153,667 | -0.28% | 56만 |
|---|
| 2026.08.17 | ₩154,445 | ₩154,445 | ₩153,708 | ₩153,708 | -0.48% | 46.1만 |
|---|
| 2026.08.14 | ₩154,538 | ₩154,820 | ₩154,445 | ₩154,605 | +0.04% | 51.4만 |
|---|
| 2026.08.13 | ₩154,123 | ₩154,780 | ₩153,949 | ₩154,552 | +0.28% | 41.8만 |
|---|
| 2026.08.12 | ₩153,560 | ₩153,882 | ₩153,037 | ₩153,641 | +0.05% | 43만 |
|---|
| 2026.08.11 | ₩153,507 | ₩153,949 | ₩153,118 | ₩153,533 | +0.02% | 37.9만 |
|---|
| 2026.08.10 | ₩152,702 | ₩153,480 | ₩152,595 | ₩153,453 | +0.49% | 61.8만 |
|---|
| 2026.08.07 | ₩152,475 | ₩153,252 | ₩152,139 | ₩153,171 | +0.46% | 45.4만 |
|---|
| 2026.08.06 | ₩153,225 | ₩153,426 | ₩152,046 | ₩152,327 | -0.59% | 44.7만 |
|---|
| 2026.08.05 | ₩153,708 | ₩153,708 | ₩152,448 | ₩152,836 | -0.57% | 50.4만 |
|---|
| 2026.08.04 | ₩151,309 | ₩153,319 | ₩150,920 | ₩153,118 | +1.20% | 55.6만 |
|---|
| 2026.08.03 | ₩151,188 | ₩151,536 | ₩150,974 | ₩151,335 | +0.10% | 50.5만 |
|---|
| 2026.07.31 | ₩150,424 | ₩150,880 | ₩149,352 | ₩150,491 | +0.04% | 50.6만 |
|---|
| 2026.07.30 | ₩150,759 | ₩150,893 | ₩149,473 | ₩150,826 | +0.04% | 41.2만 |
|---|
| 2026.07.29 | ₩152,233 | ₩152,582 | ₩150,786 | ₩150,933 | -0.85% | 47.9만 |
|---|
| 2026.07.28 | ₩151,536 | ₩152,595 | ₩151,536 | ₩152,193 | +0.43% | 46.2만 |
|---|
| 2026.07.27 | ₩150,907 | ₩151,523 | ₩150,638 | ₩150,947 | +0.03% | 50.4만 |
|---|
| 2026.07.24 | ₩149,151 | ₩150,638 | ₩149,151 | ₩150,277 | +0.75% | 52.1만 |
|---|
| 2026.07.23 | ₩149,151 | ₩149,593 | ₩148,575 | ₩148,950 | -0.13% | 41.2만 |
|---|
| 2026.07.22 | ₩150,076 | ₩150,612 | ₩149,714 | ₩149,942 | -0.09% | 55.6만 |
|---|
| 2026.07.21 | ₩149,231 | ₩150,009 | ₩148,856 | ₩149,794 | +0.38% | 44.4만 |
|---|
| 2026.07.20 | ₩150,357 | ₩150,464 | ₩149,151 | ₩149,231 | -0.75% | 106.9만 |
|---|
| 2026.07.17 | ₩150,531 | ₩151,778 | ₩150,022 | ₩150,263 | -0.18% | 54만 |
|---|
| 2026.07.16 | ₩149,821 | ₩151,000 | ₩149,821 | ₩150,987 | +0.78% | 51.3만 |
|---|
| 2026.07.15 | ₩149,714 | ₩150,196 | ₩149,406 | ₩149,566 | -0.10% | 48.3만 |
|---|
| 2026.07.14 | ₩149,861 | ₩150,357 | ₩149,231 | ₩149,325 | -0.36% | 51.4만 |
|---|
| 2026.07.13 | ₩149,794 | ₩150,571 | ₩149,660 | ₩149,942 | +0.10% | 90.9만 |
|---|
| 2026.07.10 | ₩149,593 | ₩149,875 | ₩148,936 | ₩149,714 | +0.08% | 41.9만 |
|---|
| 2026.07.09 | ₩148,749 | ₩149,499 | ₩148,467 | ₩149,298 | +0.37% | 46.8만 |
|---|
| 2026.07.08 | ₩149,432 | ₩149,432 | ₩148,199 | ₩148,575 | -0.57% | 59.8만 |
|---|
| 2026.07.07 | ₩150,478 | ₩150,746 | ₩149,674 | ₩149,861 | -0.41% | 95만 |
|---|
| 2026.07.06 | ₩149,633 | ₩150,116 | ₩149,312 | ₩149,968 | +0.22% | 54.8만 |
|---|
| 2026.07.02 | ₩148,843 | ₩149,580 | ₩148,534 | ₩149,540 | +0.47% | 63.4만 |
|---|
| 2026.07.01 | ₩147,462 | ₩148,923 | ₩147,435 | ₩148,079 | +0.42% | 186.9만 |
|---|
| 2026.06.30 | ₩147,596 | ₩147,985 | ₩147,261 | ₩147,623 | +0.02% | 54.8만 |
|---|
| 2026.06.29 | ₩147,677 | ₩147,878 | ₩147,100 | ₩147,703 | +0.02% | 65.2만 |
|---|
| 2026.06.26 | ₩146,765 | ₩147,663 | ₩146,765 | ₩147,194 | +0.29% | 45.4만 |
|---|
| 2026.06.25 | ₩147,502 | ₩148,360 | ₩146,846 | ₩147,033 | -0.32% | 49.5만 |
|---|
| 2026.06.24 | ₩146,819 | ₩148,012 | ₩146,765 | ₩147,100 | +0.19% | 72.4만 |
|---|
| 2026.06.23 | ₩146,819 | ₩147,476 | ₩146,283 | ₩146,859 | +0.03% | 49.1만 |
|---|
| 2026.06.22 | ₩147,087 | ₩147,985 | ₩147,087 | ₩147,395 | +0.21% | 54.2만 |
|---|
| 2026.06.18 | ₩147,770 | ₩147,770 | ₩146,846 | ₩147,033 | -0.50% | 82.9만 |
|---|
| 2026.06.17 | ₩148,467 | ₩148,856 | ₩146,229 | ₩146,564 | -1.28% | 151만 |
|---|
| 2026.06.16 | ₩148,668 | ₩149,432 | ₩148,561 | ₩148,802 | +0.09% | 52만 |
|---|
| 2026.06.15 | ₩148,896 | ₩149,231 | ₩148,400 | ₩148,588 | -0.21% | 61.9만 |
|---|
| 2026.06.12 | ₩147,958 | ₩148,883 | ₩147,529 | ₩148,601 | +0.43% | 75.8만 |
|---|
| 2026.06.11 | ₩146,484 | ₩148,132 | ₩146,135 | ₩147,476 | +0.68% | 100.4만 |
|---|
| 2026.06.10 | ₩146,859 | ₩147,435 | ₩145,867 | ₩145,961 | -0.61% | 68.6만 |
|---|
| 2026.06.09 | ₩147,127 | ₩147,770 | ₩145,358 | ₩147,114 | -0.01% | 61만 |
|---|
| 2026.06.08 | ₩147,435 | ₩148,119 | ₩146,725 | ₩146,765 | -0.45% | 65.8만 |
|---|
| 2026.06.05 | ₩148,387 | ₩148,722 | ₩146,859 | ₩146,966 | -0.96% | 81.4만 |
|---|
| 2026.06.04 | ₩148,307 | ₩148,950 | ₩148,307 | ₩148,682 | +0.25% | 65.8만 |
|---|
| 2026.06.03 | ₩147,435 | ₩147,985 | ₩147,288 | ₩147,342 | -0.06% | 45.5만 |
|---|
| 2026.06.02 | ₩146,738 | ₩147,985 | ₩146,725 | ₩147,891 | +0.79% | 104.8만 |
|---|
| 2026.06.01 | ₩147,047 | ₩147,476 | ₩146,752 | ₩147,087 | +0.03% | 93.5만 |
|---|
| 2026.05.29 | ₩148,454 | ₩148,467 | ₩147,878 | ₩147,891 | -0.38% | 46.2만 |
|---|
| 2026.05.28 | ₩147,824 | ₩148,253 | ₩147,476 | ₩148,092 | +0.18% | 46.1만 |
|---|
| 2026.05.27 | ₩147,824 | ₩148,454 | ₩147,757 | ₩147,971 | +0.10% | 54만 |
|---|
| 2026.05.26 | ₩148,347 | ₩148,441 | ₩147,690 | ₩147,851 | -0.33% | 45만 |
|---|
| 2026.05.22 | ₩147,261 | ₩148,146 | ₩147,261 | ₩147,891 | +0.43% | 51.9만 |
|---|
| 2026.05.21 | ₩145,599 | ₩146,738 | ₩144,943 | ₩146,658 | +0.73% | 87.1만 |
|---|
| 2026.05.20 | ₩145,412 | ₩146,537 | ₩145,170 | ₩146,457 | +0.72% | 62.1만 |
|---|
| 2026.05.19 | ₩145,184 | ₩145,908 | ₩144,809 | ₩145,412 | +0.16% | 46.8만 |
|---|
| 2026.05.18 | ₩144,902 | ₩145,827 | ₩144,795 | ₩145,814 | +0.63% | 52.3만 |
|---|
| 2026.05.15 | ₩145,653 | ₩145,653 | ₩144,782 | ₩144,916 | -0.51% | 60.6만 |
|---|
| 2026.05.14 | ₩145,894 | ₩146,537 | ₩145,693 | ₩145,975 | +0.06% | 61.9만 |
|---|
| 2026.05.13 | ₩145,546 | ₩145,854 | ₩145,170 | ₩145,693 | +0.10% | 45.9만 |
|---|
| 2026.05.12 | ₩145,506 | ₩145,975 | ₩144,782 | ₩145,760 | +0.18% | 61.9만 |
|---|
| 2026.05.11 | ₩145,720 | ₩146,082 | ₩145,425 | ₩145,707 | -0.01% | 56만 |
|---|
| 2026.05.08 | ₩145,506 | ₩145,934 | ₩145,264 | ₩145,613 | +0.07% | 53.8만 |
|---|
| 2026.05.07 | ₩145,867 | ₩146,068 | ₩144,902 | ₩145,103 | -0.52% | 64.1만 |
|---|
| 2026.05.06 | ₩145,613 | ₩146,323 | ₩145,613 | ₩146,042 | +0.29% | 51.1만 |
|---|
| 2026.05.05 | ₩144,460 | ₩145,680 | ₩144,380 | ₩145,452 | +0.69% | 43.8만 |
|---|
| 2026.05.04 | ₩144,835 | ₩145,251 | ₩143,897 | ₩144,112 | -0.50% | 85.3만 |
|---|
| 2026.05.01 | ₩145,626 | ₩146,229 | ₩145,117 | ₩145,130 | -0.34% | 149.3만 |
|---|
| 2026.04.30 | ₩143,308 | ₩145,452 | ₩143,200 | ₩145,184 | +1.31% | 71만 |
|---|
| 2026.04.29 | ₩142,959 | ₩143,375 | ₩142,852 | ₩143,348 | +0.27% | 66.6만 |
|---|
| 2026.04.28 | ₩143,200 | ₩143,723 | ₩142,758 | ₩143,040 | -0.11% | 56.9만 |
|---|
| 2026.04.27 | ₩142,999 | ₩143,750 | ₩142,879 | ₩142,919 | -0.06% | 86.4만 |
|---|
| 2026.04.24 | ₩143,683 | ₩143,924 | ₩143,120 | ₩143,361 | -0.22% | 56.1만 |
|---|
| 2026.04.23 | ₩142,852 | ₩143,656 | ₩142,369 | ₩143,482 | +0.44% | 84.7만 |
|---|
| 2026.04.22 | ₩143,495 | ₩143,790 | ₩142,731 | ₩143,026 | -0.33% | 47.8만 |
|---|
| 2026.04.21 | ₩144,031 | ₩144,340 | ₩142,611 | ₩142,772 | -0.87% | 89.3만 |
|---|
| 2026.04.20 | ₩143,267 | ₩143,991 | ₩143,107 | ₩143,669 | +0.28% | 64.4만 |
|---|
| 2026.04.17 | ₩142,423 | ₩144,072 | ₩142,423 | ₩143,495 | +0.75% | 93.4만 |
|---|
| 2026.04.16 | ₩141,552 | ₩142,128 | ₩141,472 | ₩141,954 | +0.28% | 58.5만 |
|---|
| 2026.04.15 | ₩141,311 | ₩141,807 | ₩140,734 | ₩141,592 | +0.20% | 79.8만 |
|---|
| 2026.04.14 | ₩140,949 | ₩141,472 | ₩140,560 | ₩141,324 | +0.27% | 69.9만 |
|---|
| 2026.04.13 | ₩139,662 | ₩141,029 | ₩139,421 | ₩141,029 | +0.98% | 148.3만 |
|---|
| 2026.04.10 | ₩141,136 | ₩141,136 | ₩139,756 | ₩139,944 | -0.85% | 50.4만 |
|---|
| 2026.04.09 | ₩139,957 | ₩141,230 | ₩139,957 | ₩140,989 | +0.74% | 55.7만 |
|---|
| 2026.04.08 | ₩139,609 | ₩140,413 | ₩139,287 | ₩140,386 | +0.56% | 85.5만 |
|---|
| 2026.04.07 | ₩137,773 | ₩137,773 | ₩136,821 | ₩137,639 | -0.10% | 127.5만 |
|---|
| 2026.04.06 | ₩137,424 | ₩138,094 | ₩137,183 | ₩138,081 | +0.48% | 92.1만 |
|---|
| 2026.04.02 | ₩136,124 | ₩137,987 | ₩136,004 | ₩137,464 | +0.98% | 126.5만 |
|---|
| 2026.04.01 | ₩137,290 | ₩137,639 | ₩137,009 | ₩137,223 | -0.05% | 129.3만 |
|---|
| 2026.03.31 | ₩135,883 | ₩137,344 | ₩135,146 | ₩137,035 | +0.85% | 164.8만 |
|---|
| 2026.03.30 | ₩135,923 | ₩135,963 | ₩134,234 | ₩134,650 | -0.94% | 137만 |
|---|
| 2026.03.27 | ₩135,963 | ₩136,218 | ₩134,342 | ₩134,569 | -1.03% | 117.9만 |
|---|
| 2026.03.26 | ₩136,486 | ₩137,706 | ₩136,231 | ₩136,339 | -0.11% | 83.3만 |
|---|
| 2026.03.25 | ₩137,357 | ₩137,773 | ₩136,339 | ₩137,076 | -0.20% | 180만 |
|---|
| 2026.03.24 | ₩135,307 | ₩137,183 | ₩135,065 | ₩136,312 | +0.74% | 135.2만 |
|---|
| 2026.03.23 | ₩136,379 | ₩137,303 | ₩135,762 | ₩136,004 | -0.28% | 298.5만 |
|---|
| 2026.03.20 | ₩136,017 | ₩136,151 | ₩134,167 | ₩134,717 | -0.96% | 134만 |
|---|
| 2026.03.19 | ₩135,695 | ₩136,714 | ₩135,213 | ₩136,030 | +0.25% | 296.9만 |
|---|
| 2026.03.18 | ₩137,799 | ₩137,840 | ₩136,124 | ₩136,151 | -1.20% | 117.9만 |
|---|
| 2026.03.17 | ₩138,724 | ₩139,059 | ₩138,188 | ₩138,255 | -0.34% | 137.2만 |
|---|
| 2026.03.16 | ₩138,161 | ₩138,845 | ₩137,960 | ₩138,255 | +0.07% | 122.5만 |
|---|
| 2026.03.13 | ₩137,974 | ₩138,724 | ₩137,116 | ₩137,290 | -0.50% | 127.3만 |
|---|
| 2026.03.12 | ₩138,228 | ₩138,657 | ₩137,384 | ₩137,438 | -0.57% | 239.3만 |
|---|
| 2026.03.11 | ₩139,475 | ₩139,877 | ₩138,697 | ₩139,260 | -0.15% | 173만 |
|---|
| 2026.03.10 | ₩140,239 | ₩141,083 | ₩139,260 | ₩139,689 | -0.39% | 196.6만 |
|---|
| 2026.03.09 | ₩138,939 | ₩140,694 | ₩137,585 | ₩140,346 | +1.01% | 239.2만 |
|---|
| 2026.03.06 | ₩140,252 | ₩140,520 | ₩138,979 | ₩140,212 | -0.03% | 137만 |
|---|
| 2026.03.05 | ₩142,289 | ₩142,852 | ₩140,935 | ₩141,780 | -0.36% | 182.5만 |
|---|
| 2026.03.04 | ₩142,879 | ₩143,522 | ₩142,168 | ₩143,241 | +0.25% | 115.3만 |
|---|
| 2026.03.03 | ₩142,061 | ₩143,334 | ₩140,654 | ₩142,772 | +0.50% | 195.3만 |
|---|
| 2026.03.02 | ₩143,482 | ₩144,500 | ₩142,946 | ₩144,125 | +0.45% | 176.1만 |
|---|
| 2026.02.27 | ₩143,267 | ₩144,273 | ₩143,013 | ₩144,179 | +0.64% | 64만 |
|---|
| 2026.02.26 | ₩143,964 | ₩144,661 | ₩143,375 | ₩144,139 | +0.12% | 74.9만 |
|---|
| 2026.02.25 | ₩143,978 | ₩143,978 | ₩142,999 | ₩143,830 | -0.10% | 71.1만 |
|---|
| 2026.02.24 | ₩142,383 | ₩143,777 | ₩142,383 | ₩143,549 | +0.82% | 61.2만 |
|---|
| 2026.02.23 | ₩143,120 | ₩143,790 | ₩141,994 | ₩142,503 | -0.43% | 62.5만 |
|---|
| 2026.02.20 | ₩142,879 | ₩143,803 | ₩142,463 | ₩143,643 | +0.53% | 125만 |
|---|
| 2026.02.19 | ₩143,174 | ₩143,656 | ₩142,570 | ₩143,120 | -0.04% | 81.5만 |
|---|
| 2026.02.18 | ₩143,361 | ₩143,991 | ₩143,107 | ₩143,683 | +0.22% | 52.5만 |
|---|
| 2026.02.17 | ₩143,107 | ₩143,790 | ₩142,155 | ₩143,093 | -0.01% | 131만 |
|---|
| 2026.02.13 | ₩142,396 | ₩143,830 | ₩142,008 | ₩143,093 | +0.49% | 130.9만 |
|---|
| 2026.02.12 | ₩144,433 | ₩145,010 | ₩142,088 | ₩142,316 | -1.47% | 120.4만 |
|---|
| 2026.02.11 | ₩144,353 | ₩144,634 | ₩143,870 | ₩144,192 | -0.11% | 90.5만 |
|---|
| 2026.02.10 | ₩143,897 | ₩144,541 | ₩143,897 | ₩143,937 | +0.03% | 81.6만 |
|---|
| 2026.02.09 | ₩143,991 | ₩144,206 | ₩143,174 | ₩143,951 | -0.03% | 81만 |
|---|
| 2026.02.06 | ₩142,570 | ₩144,474 | ₩142,570 | ₩144,259 | +1.18% | 74.4만 |
|---|
| 2026.02.05 | ₩143,227 | ₩143,375 | ₩142,075 | ₩142,262 | -0.67% | 119.2만 |
|---|
| 2026.02.04 | ₩142,396 | ₩143,951 | ₩142,396 | ₩143,522 | +0.79% | 176.7만 |
|---|
| 2026.02.03 | ₩141,632 | ₩142,825 | ₩141,203 | ₩142,155 | +0.37% | 143.4만 |
|---|
| 2026.02.02 | ₩140,574 | ₩142,222 | ₩140,560 | ₩142,115 | +1.10% | 77.7만 |
|---|
| 2026.01.30 | ₩140,319 | ₩141,177 | ₩139,595 | ₩141,016 | +0.50% | 89.2만 |
|---|
| 2026.01.29 | ₩140,842 | ₩141,418 | ₩139,903 | ₩140,721 | -0.09% | 137.5만 |
|---|
| 2026.01.28 | ₩140,614 | ₩141,123 | ₩140,091 | ₩140,399 | -0.15% | 85.4만 |
|---|
| 2026.01.27 | ₩140,815 | ₩140,855 | ₩140,426 | ₩140,654 | -0.11% | 49.6만 |
|---|
| 2026.01.26 | ₩140,842 | ₩141,163 | ₩140,734 | ₩140,935 | +0.07% | 72만 |
|---|
| 2026.01.23 | ₩140,721 | ₩140,761 | ₩140,024 | ₩140,493 | -0.16% | 58만 |
|---|
| 2026.01.22 | ₩141,043 | ₩141,632 | ₩140,895 | ₩141,056 | +0.01% | 65.3만 |
|---|
| 2026.01.21 | ₩139,300 | ₩141,203 | ₩139,300 | ₩140,734 | +1.03% | 127.4만 |
|---|
| 2026.01.20 | ₩139,582 | ₩140,105 | ₩138,563 | ₩138,805 | -0.56% | 118.5만 |
|---|
| 2026.01.16 | ₩141,378 | ₩141,512 | ₩140,882 | ₩141,056 | -0.23% | 64.7만 |
|---|
| 2026.01.15 | ₩141,297 | ₩141,833 | ₩141,029 | ₩141,378 | +0.06% | 150.1만 |
|---|
| 2026.01.14 | ₩140,265 | ₩141,123 | ₩140,265 | ₩141,083 | +0.58% | 374.9만 |
|---|
| 2026.01.13 | ₩140,935 | ₩141,230 | ₩140,265 | ₩140,654 | -0.20% | 77.1만 |
|---|
| 2026.01.12 | ₩140,574 | ₩141,083 | ₩140,198 | ₩140,962 | +0.28% | 77만 |
|---|
| 2026.01.09 | ₩140,587 | ₩141,297 | ₩140,265 | ₩141,043 | +0.32% | 64.8만 |
|---|
| 2026.01.08 | ₩138,577 | ₩140,560 | ₩138,577 | ₩140,306 | +1.25% | 68만 |
|---|
| 2026.01.07 | ₩140,359 | ₩140,560 | ₩138,952 | ₩138,965 | -0.99% | 61.9만 |
|---|
| 2026.01.06 | ₩139,073 | ₩140,547 | ₩139,073 | ₩140,359 | +0.93% | 108.2만 |
|---|
| 2026.01.05 | ₩138,148 | ₩139,702 | ₩138,121 | ₩139,314 | +0.84% | 152.6만 |
|---|
| 2026.01.02 | ₩137,679 | ₩138,201 | ₩137,116 | ₩137,974 | +0.21% | 203.8만 |
|---|
| 2025.12.31 | ₩138,295 | ₩138,443 | ₩137,424 | ₩137,424 | -0.63% | 403.6만 |
|---|
| 2025.12.30 | ₩138,603 | ₩138,711 | ₩138,362 | ₩138,469 | -0.10% | 50.2만 |
|---|
| 2025.12.29 | ₩138,670 | ₩139,006 | ₩138,429 | ₩138,617 | -0.04% | 94.7만 |
|---|
| 2025.12.26 | ₩138,845 | ₩139,046 | ₩138,536 | ₩138,912 | +0.05% | 55.3만 |
|---|
| 2025.12.24 | ₩138,282 | ₩139,153 | ₩138,282 | ₩138,925 | +0.47% | 35.6만 |
|---|
| 2025.12.23 | ₩138,081 | ₩138,389 | ₩138,067 | ₩138,282 | +0.15% | 65.1만 |
|---|
| 2025.12.22 | ₩137,759 | ₩138,483 | ₩137,572 | ₩138,309 | +0.40% | 78.8만 |
|---|
| 2025.12.19 | ₩137,196 | ₩137,960 | ₩137,129 | ₩137,505 | +0.22% | 105.7만 |
|---|
| 2025.12.18 | ₩137,357 | ₩137,947 | ₩136,687 | ₩137,009 | -0.25% | 131.1만 |
|---|
| 2025.12.17 | ₩137,049 | ₩137,692 | ₩136,553 | ₩136,660 | -0.28% | 97.6만 |
|---|
| 2025.12.16 | ₩137,639 | ₩137,920 | ₩136,432 | ₩136,888 | -0.55% | 90.4만 |
|---|
| 2025.12.15 | ₩139,153 | ₩139,287 | ₩138,242 | ₩138,657 | -0.36% | 101.7만 |
|---|
| 2025.12.12 | ₩139,260 | ₩139,542 | ₩138,295 | ₩138,617 | -0.46% | 108.6만 |
|---|
| 2025.12.11 | ₩138,242 | ₩139,300 | ₩138,242 | ₩139,180 | +0.68% | 109.6만 |
|---|
| 2025.12.10 | ₩136,861 | ₩138,617 | ₩136,741 | ₩138,322 | +1.07% | 104만 |
|---|
| 2025.12.09 | ₩137,196 | ₩137,719 | ₩136,861 | ₩136,928 | -0.20% | 65.6만 |
|---|
| 2025.12.08 | ₩137,598 | ₩137,665 | ₩136,875 | ₩137,089 | -0.37% | 84만 |
|---|
| 2025.12.05 | ₩137,518 | ₩138,188 | ₩137,451 | ₩137,531 | +0.01% | 152.9만 |
|---|
| 2025.12.04 | ₩137,880 | ₩138,014 | ₩137,049 | ₩137,518 | -0.26% | 82.1만 |
|---|
| 2025.12.03 | ₩137,062 | ₩137,987 | ₩137,062 | ₩137,840 | +0.57% | 56.3만 |
|---|
| 2025.12.02 | ₩137,210 | ₩137,438 | ₩136,754 | ₩137,129 | -0.06% | 60.8만 |
|---|
| 2025.12.01 | ₩137,263 | ₩137,773 | ₩136,982 | ₩137,089 | -0.13% | 244.4만 |
|---|
| 2025.11.28 | ₩137,062 | ₩137,773 | ₩136,915 | ₩137,706 | +0.47% | 40.3만 |
|---|
| 2025.11.26 | ₩135,977 | ₩137,223 | ₩135,977 | ₩136,741 | +0.56% | 55.5만 |
|---|
| 2025.11.25 | ₩134,355 | ₩136,004 | ₩134,328 | ₩135,776 | +1.06% | 83.4만 |
|---|
| 2025.11.24 | ₩133,993 | ₩134,636 | ₩133,444 | ₩134,315 | +0.24% | 64.1만 |
|---|
| 2025.11.21 | ₩132,010 | ₩134,368 | ₩132,010 | ₩133,672 | +1.26% | 195.5만 |
|---|
| 2025.11.20 | ₩134,435 | ₩134,918 | ₩131,634 | ₩131,728 | -2.01% | 79.5만 |
|---|
| 2025.11.19 | ₩133,618 | ₩134,127 | ₩132,814 | ₩133,350 | -0.20% | 67.2만 |
|---|
| 2025.11.18 | ₩133,779 | ₩134,502 | ₩133,055 | ₩133,846 | +0.05% | 146.8만 |
|---|
| 2025.11.17 | ₩135,575 | ₩135,789 | ₩133,806 | ₩134,275 | -0.96% | 98만 |
|---|
| 2025.11.14 | ₩135,280 | ₩136,499 | ₩135,012 | ₩135,789 | +0.38% | 99.2만 |
|---|
| 2025.11.13 | ₩137,102 | ₩137,598 | ₩135,923 | ₩136,097 | -0.73% | 109.3만 |
|---|
| 2025.11.12 | ₩137,035 | ₩137,706 | ₩137,035 | ₩137,451 | +0.30% | 71.3만 |
|---|
| 2025.11.11 | ₩135,856 | ₩136,995 | ₩135,789 | ₩136,834 | +0.72% | 70만 |
|---|
| 2025.11.10 | ₩135,454 | ₩135,883 | ₩134,717 | ₩135,709 | +0.19% | 60.9만 |
|---|
| 2025.11.07 | ₩134,060 | ₩134,838 | ₩133,524 | ₩134,784 | +0.54% | 113만 |
|---|
| 2025.11.06 | ₩134,784 | ₩135,106 | ₩133,993 | ₩134,087 | -0.52% | 76.7만 |
|---|
| 2025.11.05 | ₩134,368 | ₩135,414 | ₩134,368 | ₩134,998 | +0.47% | 71.3만 |
|---|
| 2025.11.04 | ₩134,127 | ₩134,931 | ₩134,047 | ₩134,516 | +0.29% | 92만 |
|---|
| 2025.11.03 | ₩135,494 | ₩135,668 | ₩134,141 | ₩135,119 | -0.28% | 81.2만 |
|---|
| 2025.10.31 | ₩135,360 | ₩135,776 | ₩134,771 | ₩135,400 | +0.03% | 63.3만 |
|---|
| 2025.10.30 | ₩135,173 | ₩136,017 | ₩134,931 | ₩134,972 | -0.15% | 76만 |
|---|
| 2025.10.29 | ₩136,459 | ₩136,486 | ₩135,119 | ₩135,588 | -0.64% | 115만 |
|---|
| 2025.10.28 | ₩137,317 | ₩137,317 | ₩136,513 | ₩136,540 | -0.57% | 56.4만 |
|---|
| 2025.10.27 | ₩136,741 | ₩137,169 | ₩136,607 | ₩137,102 | +0.26% | 54.1만 |
|---|
| 2025.10.24 | ₩136,339 | ₩136,459 | ₩136,071 | ₩136,124 | -0.16% | 49.5만 |
|---|
| 2025.10.23 | ₩135,092 | ₩135,588 | ₩134,824 | ₩135,400 | +0.23% | 54.7만 |
|---|
| 2025.10.22 | ₩135,414 | ₩135,467 | ₩134,315 | ₩134,878 | -0.40% | 67.8만 |
|---|
| 2025.10.21 | ₩135,226 | ₩135,910 | ₩135,226 | ₩135,548 | +0.24% | 49.1만 |
|---|
| 2025.10.20 | ₩134,234 | ₩135,374 | ₩134,234 | ₩135,226 | +0.74% | 63.5만 |
|---|
| 2025.10.17 | ₩132,707 | ₩133,859 | ₩132,680 | ₩133,564 | +0.65% | 120.7만 |
|---|
| 2025.10.16 | ₩134,181 | ₩134,221 | ₩132,251 | ₩132,774 | -1.05% | 129.3만 |
|---|
| 2025.10.15 | ₩134,060 | ₩134,730 | ₩132,827 | ₩133,926 | -0.10% | 82.2만 |
|---|
| 2025.10.14 | ₩131,608 | ₩133,980 | ₩131,567 | ₩133,444 | +1.40% | 81.4만 |
|---|
| 2025.10.13 | ₩132,372 | ₩132,921 | ₩131,983 | ₩132,546 | +0.13% | 222.7만 |
|---|
| 2025.10.10 | ₩134,569 | ₩134,771 | ₩131,273 | ₩131,340 | -2.40% | 194만 |
|---|