시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA ETF 과거 주가
iShares MSCI USA ETF · MLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA ETF · MLRG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,151 | ₩144,579 | ₩144,017 | ₩144,432 | +0.19% | 22.3만 |
| 2026.10.08 | ₩143,669 | ₩143,817 | ₩143,175 | ₩143,536 | -0.09% | 7.2천 |
| 2026.10.07 | ₩144,124 | ₩144,298 | ₩144,017 | ₩144,178 | +0.04% | 3.7천 |
| 2026.10.06 | ₩144,365 | ₩144,913 | ₩144,325 | ₩144,579 | +0.15% | 2만 |
| 2026.10.05 | ₩143,322 | ₩143,857 | ₩143,308 | ₩143,710 | +0.27% | 4.8천 |
| 2026.10.02 | ₩142,680 | ₩142,974 | ₩142,506 | ₩142,773 | +0.07% | 7.2천 |
| 2026.10.01 | ₩141,690 | ₩141,890 | ₩140,927 | ₩141,757 | +0.05% | 1.3만 |
| 2026.09.30 | ₩142,064 | ₩142,546 | ₩141,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,329 |
| -0.52% |
| 8.4천 |
| 2026.09.29 | ₩142,131 | ₩142,131 | ₩141,369 | ₩141,770 | -0.25% | 8.3천 |
|---|
| 2026.09.28 | ₩142,319 | ₩142,599 | ₩141,717 | ₩141,904 | -0.29% | 7.8천 |
|---|
| 2026.09.25 | ₩142,706 | ₩143,094 | ₩142,385 | ₩143,014 | +0.22% | 1.2만 |
|---|
| 2026.09.24 | ₩141,610 | ₩142,599 | ₩141,610 | ₩142,372 | +0.54% | 9.1천 |
|---|
| 2026.09.23 | ₩143,389 | ₩143,389 | ₩142,319 | ₩142,359 | -0.72% | 2.7만 |
|---|
| 2026.09.22 | ₩143,629 | ₩143,656 | ₩143,295 | ₩143,509 | -0.08% | 1.1만 |
|---|
| 2026.09.21 | ₩141,984 | ₩143,536 | ₩141,984 | ₩143,469 | +1.05% | 9천 |
|---|
| 2026.09.18 | ₩141,248 | ₩141,248 | ₩140,740 | ₩141,182 | -0.05% | 2만 |
|---|
| 2026.09.17 | ₩141,168 | ₩141,168 | ₩140,633 | ₩141,088 | -0.06% | 9.3천 |
|---|
| 2026.09.16 | ₩140,513 | ₩140,740 | ₩139,282 | ₩139,403 | -0.79% | 7.1천 |
|---|
| 2026.09.15 | ₩140,513 | ₩140,513 | ₩139,871 | ₩139,951 | -0.40% | 7.4천 |
|---|
| 2026.09.14 | ₩140,767 | ₩141,329 | ₩140,580 | ₩141,008 | +0.17% | 1.5만 |
|---|
| 2026.09.11 | ₩141,850 | ₩142,011 | ₩141,703 | ₩141,703 | -0.10% | 5.8천 |
|---|
| 2026.09.10 | ₩140,713 | ₩140,807 | ₩140,433 | ₩140,499 | -0.15% | 9.2천 |
|---|
| 2026.09.09 | ₩141,596 | ₩141,596 | ₩141,289 | ₩141,382 | -0.15% | 4.6천 |
|---|
| 2026.09.08 | ₩142,706 | ₩142,706 | ₩142,038 | ₩142,038 | -0.47% | 1.4만 |
|---|
| 2026.09.04 | ₩143,094 | ₩143,148 | ₩142,666 | ₩142,787 | -0.21% | 8.1천 |
|---|
| 2026.09.03 | ₩142,319 | ₩143,509 | ₩142,319 | ₩143,308 | +0.70% | 8.7천 |
|---|
| 2026.09.02 | ₩141,396 | ₩141,904 | ₩141,195 | ₩141,743 | +0.25% | 1.3만 |
|---|
| 2026.09.01 | ₩141,409 | ₩141,476 | ₩141,048 | ₩141,128 | -0.20% | 7.6천 |
|---|
| 2026.08.31 | ₩142,158 | ₩142,319 | ₩141,810 | ₩142,252 | +0.07% | 6.7천 |
|---|
| 2026.08.28 | ₩143,081 | ₩143,723 | ₩142,479 | ₩142,653 | -0.30% | 1.7만 |
|---|
| 2026.08.27 | ₩142,613 | ₩143,027 | ₩142,452 | ₩143,027 | +0.29% | 4.3만 |
|---|
| 2026.08.26 | ₩141,783 | ₩142,252 | ₩141,703 | ₩141,997 | +0.15% | 9.7천 |
|---|
| 2026.08.25 | ₩142,185 | ₩142,185 | ₩141,569 | ₩142,064 | -0.08% | 8.4천 |
|---|
| 2026.08.24 | ₩141,890 | ₩142,118 | ₩141,436 | ₩141,610 | -0.20% | 1.5만 |
|---|
| 2026.08.21 | ₩142,091 | ₩142,345 | ₩141,783 | ₩142,064 | -0.02% | 1.1만 |
|---|
| 2026.08.20 | ₩142,038 | ₩142,265 | ₩141,396 | ₩141,396 | -0.45% | 9.4천 |
|---|
| 2026.08.19 | ₩142,867 | ₩142,987 | ₩142,626 | ₩142,626 | -0.17% | 4.2천 |
|---|
| 2026.08.18 | ₩142,894 | ₩142,894 | ₩142,412 | ₩142,412 | -0.34% | 9.5천 |
|---|
| 2026.08.17 | ₩144,004 | ₩144,004 | ₩143,389 | ₩143,402 | -0.42% | 6.7천 |
|---|
| 2026.08.14 | ₩144,378 | ₩144,445 | ₩143,964 | ₩144,017 | -0.25% | 7.7천 |
|---|
| 2026.08.13 | ₩143,924 | ₩144,619 | ₩143,924 | ₩144,285 | +0.25% | 9.6천 |
|---|
| 2026.08.12 | ₩143,562 | ₩143,562 | ₩143,255 | ₩143,322 | -0.17% | 1.1만 |
|---|
| 2026.08.11 | ₩143,469 | ₩143,469 | ₩142,773 | ₩142,920 | -0.38% | 3.6천 |
|---|
| 2026.08.10 | ₩143,656 | ₩143,683 | ₩143,282 | ₩143,362 | -0.20% | 8.4천 |
|---|
| 2026.08.07 | ₩142,934 | ₩143,415 | ₩142,787 | ₩143,415 | +0.34% | 4.9천 |
|---|
| 2026.08.06 | ₩142,760 | ₩143,068 | ₩142,345 | ₩142,426 | -0.23% | 1.7만 |
|---|
| 2026.08.05 | ₩143,843 | ₩143,964 | ₩142,599 | ₩142,599 | -0.86% | 1.6만 |
|---|
| 2026.08.04 | ₩140,941 | ₩143,255 | ₩140,941 | ₩142,880 | +1.38% | 1.6만 |
|---|
| 2026.08.03 | ₩138,707 | ₩140,553 | ₩138,707 | ₩140,392 | +1.22% | 5.3만 |
|---|
| 2026.07.31 | ₩138,092 | ₩138,373 | ₩137,329 | ₩138,266 | +0.13% | 8.9천 |
|---|
| 2026.07.30 | ₩136,299 | ₩137,490 | ₩136,233 | ₩137,329 | +0.76% | 9.1천 |
|---|
| 2026.07.29 | ₩136,968 | ₩136,995 | ₩135,109 | ₩135,109 | -1.36% | 1.2만 |
|---|
| 2026.07.28 | ₩136,875 | ₩137,570 | ₩136,487 | ₩137,222 | +0.25% | 9.8천 |
|---|
| 2026.07.27 | ₩137,958 | ₩137,971 | ₩136,420 | ₩136,915 | -0.76% | 1.3만 |
|---|
| 2026.07.24 | ₩136,848 | ₩137,704 | ₩136,701 | ₩136,821 | -0.02% | 4천 |
|---|
| 2026.07.23 | ₩137,022 | ₩137,276 | ₩136,540 | ₩136,794 | -0.17% | 6.7천 |
|---|
| 2026.07.22 | ₩138,413 | ₩139,028 | ₩138,413 | ₩138,600 | +0.14% | 5.8천 |
|---|
| 2026.07.21 | ₩138,386 | ₩138,761 | ₩137,891 | ₩138,747 | +0.26% | 4.3천 |
|---|
| 2026.07.20 | ₩138,306 | ₩138,359 | ₩137,463 | ₩137,463 | -0.61% | 9.9천 |
|---|
| 2026.07.17 | ₩138,159 | ₩138,493 | ₩137,570 | ₩137,704 | -0.33% | 1만 |
|---|
| 2026.07.16 | ₩139,724 | ₩139,817 | ₩138,694 | ₩139,028 | -0.50% | 5.6천 |
|---|
| 2026.07.15 | ₩139,777 | ₩140,165 | ₩139,269 | ₩139,884 | +0.08% | 8.4천 |
|---|
| 2026.07.14 | ₩139,229 | ₩139,576 | ₩139,215 | ₩139,510 | +0.20% | 8.3천 |
|---|
| 2026.07.13 | ₩139,469 | ₩139,590 | ₩138,908 | ₩138,908 | -0.40% | 2만 |
|---|
| 2026.07.10 | ₩139,483 | ₩140,085 | ₩139,068 | ₩140,004 | +0.37% | 1.4만 |
|---|
| 2026.07.09 | ₩138,801 | ₩139,550 | ₩138,734 | ₩139,403 | +0.43% | 2.7만 |
|---|
| 2026.07.08 | ₩137,771 | ₩138,306 | ₩137,343 | ₩138,252 | +0.35% | 8.7천 |
|---|
| 2026.07.07 | ₩139,202 | ₩139,202 | ₩138,413 | ₩138,720 | -0.35% | 1.5만 |
|---|
| 2026.07.06 | ₩138,841 | ₩139,657 | ₩138,841 | ₩139,376 | +0.39% | 9.3천 |
|---|
| 2026.07.02 | ₩139,309 | ₩139,309 | ₩137,356 | ₩138,239 | -0.77% | 9.5만 |
|---|
| 2026.07.01 | ₩138,279 | ₩139,095 | ₩138,279 | ₩138,359 | +0.06% | 1.3만 |
|---|
| 2026.06.30 | ₩137,664 | ₩138,854 | ₩137,583 | ₩138,640 | +0.71% | 9.8천 |
|---|
| 2026.06.29 | ₩136,741 | ₩137,583 | ₩135,952 | ₩137,517 | +0.57% | 6.9천 |
|---|
| 2026.06.26 | ₩135,310 | ₩136,420 | ₩135,256 | ₩135,671 | +0.27% | 7.7천 |
|---|
| 2026.06.25 | ₩137,075 | ₩137,129 | ₩135,858 | ₩136,032 | -0.76% | 7.9천 |
|---|
| 2026.06.24 | ₩136,620 | ₩137,222 | ₩135,671 | ₩135,912 | -0.52% | 7.7천 |
|---|
| 2026.06.23 | ₩136,259 | ₩137,142 | ₩136,259 | ₩136,353 | +0.07% | 7.7천 |
|---|
| 2026.06.22 | ₩138,868 | ₩139,189 | ₩137,985 | ₩138,239 | -0.45% | 8.5천 |
|---|
| 2026.06.18 | ₩138,868 | ₩138,868 | ₩138,119 | ₩138,787 | -0.06% | 1.9만 |
|---|
| 2026.06.17 | ₩139,041 | ₩139,162 | ₩136,928 | ₩137,129 | -1.38% | 3.3만 |
|---|
| 2026.06.16 | ₩139,563 | ₩139,871 | ₩138,814 | ₩138,868 | -0.50% | 9.8천 |
|---|
| 2026.06.15 | ₩139,202 | ₩139,911 | ₩139,202 | ₩139,630 | +0.31% | 1.7만 |
|---|
| 2026.06.12 | ₩136,915 | ₩137,931 | ₩136,714 | ₩137,463 | +0.40% | 6천 |
|---|
| 2026.06.11 | ₩135,203 | ₩137,102 | ₩134,413 | ₩136,794 | +1.18% | 1.4만 |
|---|
| 2026.06.10 | ₩135,671 | ₩135,724 | ₩134,507 | ₩134,641 | -0.76% | 6.7천 |
|---|
| 2026.06.09 | ₩137,931 | ₩138,613 | ₩134,293 | ₩136,620 | -0.95% | 1.9만 |
|---|
| 2026.06.08 | ₩137,704 | ₩138,038 | ₩137,075 | ₩137,075 | -0.46% | 1.1만 |
|---|
| 2026.06.05 | ₩139,697 | ₩139,697 | ₩136,433 | ₩136,888 | -2.01% | 7.6천 |
|---|
| 2026.06.04 | ₩139,416 | ₩140,727 | ₩139,416 | ₩140,513 | +0.79% | 2.6만 |
|---|
| 2026.06.03 | ₩140,593 | ₩140,593 | ₩139,871 | ₩139,951 | -0.46% | 7.9천 |
|---|
| 2026.06.02 | ₩140,326 | ₩140,968 | ₩140,326 | ₩140,901 | +0.41% | 1.6만 |
|---|
| 2026.06.01 | ₩140,031 | ₩140,874 | ₩140,031 | ₩140,580 | +0.39% | 2.5만 |
|---|
| 2026.05.29 | ₩140,125 | ₩140,366 | ₩139,911 | ₩140,245 | +0.09% | 1.5만 |
|---|
| 2026.05.28 | ₩138,934 | ₩139,871 | ₩138,787 | ₩139,804 | +0.63% | 5.4천 |
|---|
| 2026.05.27 | ₩139,215 | ₩139,215 | ₩138,720 | ₩138,961 | -0.18% | 9.7천 |
|---|
| 2026.05.26 | ₩138,814 | ₩139,215 | ₩138,640 | ₩138,894 | +0.06% | 1.3만 |
|---|
| 2026.05.22 | ₩138,346 | ₩138,480 | ₩137,998 | ₩138,078 | -0.19% | 8천 |
|---|
| 2026.05.21 | ₩136,540 | ₩137,637 | ₩136,406 | ₩137,490 | +0.70% | 1.8만 |
|---|
| 2026.05.20 | ₩136,179 | ₩137,169 | ₩136,019 | ₩137,129 | +0.70% | 1.1만 |
|---|
| 2026.05.19 | ₩135,845 | ₩136,340 | ₩135,350 | ₩135,590 | -0.19% | 8.8천 |
|---|
| 2026.05.18 | ₩136,768 | ₩136,808 | ₩135,684 | ₩136,487 | -0.21% | 8.9천 |
|---|
| 2026.05.15 | ₩137,102 | ₩137,396 | ₩136,687 | ₩136,714 | -0.28% | 6.3천 |
|---|
| 2026.05.14 | ₩137,704 | ₩138,520 | ₩137,704 | ₩138,359 | +0.48% | 7.5천 |
|---|
| 2026.05.13 | ₩136,634 | ₩137,530 | ₩136,460 | ₩137,343 | +0.52% | 5.3천 |
|---|
| 2026.05.12 | ₩136,460 | ₩136,540 | ₩135,363 | ₩136,527 | +0.05% | 1.1만 |
|---|
| 2026.05.11 | ₩136,099 | ₩136,995 | ₩136,099 | ₩136,674 | +0.42% | 7.1천 |
|---|
| 2026.05.08 | ₩136,005 | ₩136,406 | ₩136,005 | ₩136,406 | +0.30% | 5천 |
|---|
| 2026.05.07 | ₩135,992 | ₩136,299 | ₩135,256 | ₩135,363 | -0.46% | 7.8천 |
|---|
| 2026.05.06 | ₩135,002 | ₩136,045 | ₩134,962 | ₩135,925 | +0.68% | 3.7만 |
|---|
| 2026.05.05 | ₩133,544 | ₩134,213 | ₩133,544 | ₩134,012 | +0.35% | 1.4만 |
|---|
| 2026.05.04 | ₩133,370 | ₩133,691 | ₩132,701 | ₩132,929 | -0.33% | 1.1만 |
|---|
| 2026.05.01 | ₩133,544 | ₩134,026 | ₩133,504 | ₩133,504 | -0.03% | 5.6천 |
|---|
| 2026.04.30 | ₩132,233 | ₩133,143 | ₩131,604 | ₩132,942 | +0.54% | 1.1만 |
|---|
| 2026.04.29 | ₩131,685 | ₩131,738 | ₩131,163 | ₩131,551 | -0.10% | 7.9천 |
|---|
| 2026.04.28 | ₩131,658 | ₩131,698 | ₩131,324 | ₩131,698 | +0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩132,086 | ₩132,354 | ₩132,059 | ₩132,354 | +0.20% | 2.6만 |
|---|
| 2026.04.24 | ₩131,497 | ₩132,220 | ₩131,324 | ₩132,180 | +0.52% | 2만 |
|---|
| 2026.04.23 | ₩131,350 | ₩131,859 | ₩130,307 | ₩131,136 | -0.16% | 1.1만 |
|---|
| 2026.04.22 | ₩131,444 | ₩131,671 | ₩131,243 | ₩131,671 | +0.17% | 8.9천 |
|---|
| 2026.04.21 | ₩131,551 | ₩131,712 | ₩130,294 | ₩130,334 | -0.93% | 7.5천 |
|---|
| 2026.04.20 | ₩131,243 | ₩131,310 | ₩130,789 | ₩131,096 | -0.11% | 1만 |
|---|
| 2026.04.17 | ₩130,789 | ₩131,765 | ₩130,762 | ₩131,431 | +0.49% | 9.3천 |
|---|
| 2026.04.16 | ₩129,652 | ₩129,946 | ₩129,290 | ₩129,772 | +0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩128,675 | ₩129,478 | ₩128,488 | ₩129,478 | +0.62% | 1.1만 |
|---|
| 2026.04.14 | ₩127,231 | ₩128,475 | ₩127,231 | ₩128,475 | +0.98% | 1.4만 |
|---|
| 2026.04.13 | ₩125,184 | ₩126,883 | ₩125,184 | ₩126,883 | +1.36% | 6.8천 |
|---|
| 2026.04.10 | ₩125,973 | ₩125,987 | ₩125,425 | ₩125,505 | -0.37% | 13.5만 |
|---|
| 2026.04.09 | ₩124,716 | ₩125,786 | ₩124,636 | ₩125,639 | +0.74% | 1.2만 |
|---|
| 2026.04.08 | ₩125,264 | ₩125,264 | ₩124,395 | ₩124,957 | -0.25% | 1.1만 |
|---|
| 2026.04.07 | ₩121,385 | ₩121,800 | ₩120,449 | ₩121,800 | +0.34% | 3.8만 |
|---|
| 2026.04.06 | ₩121,198 | ₩121,773 | ₩121,198 | ₩121,747 | +0.45% | 7천 |
|---|
| 2026.04.02 | ₩119,473 | ₩121,252 | ₩119,473 | ₩121,252 | +1.49% | 1.8만 |
|---|
| 2026.04.01 | ₩120,890 | ₩121,680 | ₩120,890 | ₩121,091 | +0.17% | 1.5만 |
|---|
| 2026.03.31 | ₩118,189 | ₩120,195 | ₩118,122 | ₩120,195 | +1.70% | 1.2만 |
|---|
| 2026.03.30 | ₩118,269 | ₩118,269 | ₩116,316 | ₩116,784 | -1.26% | 1.4만 |
|---|
| 2026.03.27 | ₩118,710 | ₩118,710 | ₩117,252 | ₩117,252 | -1.23% | 2.5만 |
|---|
| 2026.03.26 | ₩120,623 | ₩120,944 | ₩119,272 | ₩119,285 | -1.11% | 8.3천 |
|---|
| 2026.03.25 | ₩121,867 | ₩121,894 | ₩121,305 | ₩121,399 | -0.38% | 8.2천 |
|---|
| 2026.03.24 | ₩120,569 | ₩121,158 | ₩120,382 | ₩120,703 | +0.11% | 9천 |
|---|
| 2026.03.23 | ₩121,546 | ₩122,469 | ₩121,238 | ₩121,238 | -0.25% | 2만 |
|---|
| 2026.03.20 | ₩121,492 | ₩121,492 | ₩119,459 | ₩119,941 | -1.28% | 1.9만 |
|---|
| 2026.03.19 | ₩121,038 | ₩122,014 | ₩120,890 | ₩121,733 | +0.57% | 1.4만 |
|---|
| 2026.03.18 | ₩123,245 | ₩123,245 | ₩122,027 | ₩122,027 | -0.99% | 1만 |
|---|
| 2026.03.17 | ₩123,927 | ₩124,288 | ₩123,659 | ₩123,726 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩123,432 | ₩123,994 | ₩123,285 | ₩123,579 | +0.12% | 1만 |
|---|
| 2026.03.13 | ₩123,539 | ₩123,552 | ₩122,335 | ₩122,362 | -0.95% | 1.2만 |
|---|
| 2026.03.12 | ₩124,047 | ₩124,047 | ₩123,044 | ₩123,044 | -0.81% | 8.1천 |
|---|
| 2026.03.11 | ₩125,131 | ₩125,251 | ₩124,475 | ₩124,983 | -0.12% | 2.6만 |
|---|
| 2026.03.10 | ₩125,264 | ₩126,107 | ₩124,756 | ₩125,104 | -0.13% | 18.8만 |
|---|
| 2026.03.09 | ₩122,710 | ₩125,318 | ₩122,389 | ₩125,291 | +2.10% | 1.2만 |
|---|
| 2026.03.06 | ₩124,288 | ₩124,823 | ₩123,873 | ₩124,288 | 0.00% | 8.8천 |
|---|
| 2026.03.05 | ₩125,973 | ₩126,268 | ₩124,903 | ₩125,853 | -0.10% | 1.2만 |
|---|
| 2026.03.04 | ₩126,000 | ₩126,869 | ₩125,853 | ₩126,615 | +0.49% | 1.3만 |
|---|
| 2026.03.03 | ₩124,662 | ₩125,826 | ₩124,074 | ₩125,599 | +0.75% | 7.8천 |
|---|
| 2026.03.02 | ₩125,278 | ₩127,124 | ₩125,278 | ₩126,869 | +1.27% | 1.4만 |
|---|
| 2026.02.27 | ₩126,094 | ₩126,789 | ₩126,094 | ₩126,762 | +0.53% | 1.5만 |
|---|
| 2026.02.26 | ₩127,779 | ₩127,779 | ₩126,375 | ₩127,271 | -0.40% | 1.3만 |
|---|
| 2026.02.25 | ₩127,512 | ₩128,073 | ₩127,458 | ₩127,980 | +0.37% | 1.1만 |
|---|
| 2026.02.24 | ₩125,947 | ₩126,990 | ₩125,719 | ₩126,883 | +0.74% | 1.6만 |
|---|
| 2026.02.23 | ₩126,950 | ₩127,351 | ₩125,652 | ₩125,906 | -0.82% | 1.4만 |
|---|
| 2026.02.20 | ₩126,027 | ₩127,324 | ₩126,027 | ₩127,297 | +1.01% | 2.1만 |
|---|
| 2026.02.19 | ₩126,334 | ₩126,615 | ₩126,013 | ₩126,415 | +0.06% | 1.5만 |
|---|
| 2026.02.18 | ₩126,348 | ₩127,204 | ₩126,268 | ₩126,709 | +0.29% | 1.8만 |
|---|
| 2026.02.17 | ₩125,559 | ₩126,415 | ₩125,050 | ₩126,080 | +0.42% | 2.7만 |
|---|
| 2026.02.13 | ₩125,893 | ₩126,722 | ₩125,599 | ₩125,880 | -0.01% | 9.3만 |
|---|
| 2026.02.12 | ₩128,220 | ₩128,394 | ₩125,799 | ₩125,853 | -1.85% | 1.4만 |
|---|
| 2026.02.11 | ₩128,689 | ₩128,689 | ₩127,578 | ₩127,819 | -0.68% | 7.2만 |
|---|
| 2026.02.10 | ₩128,408 | ₩128,648 | ₩127,806 | ₩127,806 | -0.47% | 2.3만 |
|---|
| 2026.02.09 | ₩127,190 | ₩128,568 | ₩127,190 | ₩128,274 | +0.85% | 6.4만 |
|---|
| 2026.02.06 | ₩125,813 | ₩127,833 | ₩125,813 | ₩127,632 | +1.45% | 8.5천 |
|---|
| 2026.02.05 | ₩125,679 | ₩126,161 | ₩124,810 | ₩125,024 | -0.52% | 8.5만 |
|---|
| 2026.02.04 | ₩127,578 | ₩127,578 | ₩125,893 | ₩126,736 | -0.66% | 1.4만 |
|---|
| 2026.02.03 | ₩128,582 | ₩128,582 | ₩126,415 | ₩127,431 | -0.89% | 8.8천 |
|---|
| 2026.02.02 | ₩127,418 | ₩128,755 | ₩127,418 | ₩128,568 | +0.90% | 1.8만 |
|---|
| 2026.01.30 | ₩127,953 | ₩128,341 | ₩127,083 | ₩127,926 | -0.02% | 1.2만 |
|---|
| 2026.01.29 | ₩128,862 | ₩128,862 | ₩126,749 | ₩128,421 | -0.34% | 1.9만 |
|---|
| 2026.01.28 | ₩129,130 | ₩129,130 | ₩128,622 | ₩128,755 | -0.29% | 5.3천 |
|---|
| 2026.01.27 | ₩128,448 | ₩128,862 | ₩128,408 | ₩128,742 | +0.23% | 1.1만 |
|---|
| 2026.01.26 | ₩127,739 | ₩128,408 | ₩127,739 | ₩128,167 | +0.34% | 2.6만 |
|---|
| 2026.01.23 | ₩127,351 | ₩127,846 | ₩127,217 | ₩127,512 | +0.13% | 1.3만 |
|---|
| 2026.01.22 | ₩127,619 | ₩127,833 | ₩127,177 | ₩127,458 | -0.13% | 6.8만 |
|---|
| 2026.01.21 | ₩125,799 | ₩127,418 | ₩125,733 | ₩126,762 | +0.77% | 2.4만 |
|---|
| 2026.01.20 | ₩126,161 | ₩126,669 | ₩125,278 | ₩125,358 | -0.64% | 3만 |
|---|
| 2026.01.16 | ₩128,354 | ₩128,408 | ₩128,020 | ₩128,020 | -0.26% | 1.9만 |
|---|
| 2026.01.15 | ₩128,568 | ₩128,662 | ₩128,020 | ₩128,100 | -0.36% | 7.9천 |
|---|
| 2026.01.14 | ₩127,846 | ₩128,060 | ₩127,043 | ₩127,712 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩128,742 | ₩128,876 | ₩128,220 | ₩128,448 | -0.23% | 1.2만 |
|---|
| 2026.01.12 | ₩127,819 | ₩128,836 | ₩127,819 | ₩128,742 | +0.72% | 1.2만 |
|---|
| 2026.01.09 | ₩127,926 | ₩128,702 | ₩127,926 | ₩128,515 | +0.46% | 1.4만 |
|---|
| 2026.01.08 | ₩127,565 | ₩127,726 | ₩127,445 | ₩127,699 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩128,261 | ₩128,541 | ₩127,739 | ₩127,739 | -0.41% | 1.9만 |
|---|
| 2026.01.06 | ₩127,485 | ₩128,194 | ₩127,471 | ₩128,113 | +0.49% | 1.2만 |
|---|
| 2026.01.05 | ₩127,137 | ₩127,565 | ₩127,137 | ₩127,311 | +0.14% | 2.6만 |
|---|
| 2026.01.02 | ₩126,923 | ₩126,923 | ₩126,013 | ₩126,468 | -0.36% | 1.1만 |
|---|
| 2025.12.31 | ₩127,244 | ₩127,257 | ₩126,227 | ₩126,241 | -0.79% | 6.9천 |
|---|
| 2025.12.30 | ₩127,364 | ₩127,391 | ₩127,124 | ₩127,137 | -0.18% | 1.7만 |
|---|
| 2025.12.29 | ₩127,324 | ₩127,512 | ₩127,043 | ₩127,311 | -0.01% | 1.4만 |
|---|
| 2025.12.26 | ₩127,886 | ₩127,940 | ₩127,672 | ₩127,726 | -0.13% | 1.2만 |
|---|
| 2025.12.24 | ₩127,391 | ₩127,886 | ₩127,391 | ₩127,766 | +0.29% | 3.6천 |
|---|
| 2025.12.23 | ₩126,696 | ₩127,404 | ₩126,696 | ₩127,378 | +0.54% | 1만 |
|---|
| 2025.12.22 | ₩126,709 | ₩126,869 | ₩126,522 | ₩126,869 | +0.13% | 1.4만 |
|---|
| 2025.12.19 | ₩125,358 | ₩126,107 | ₩125,358 | ₩125,933 | +0.46% | 1.9만 |
|---|
| 2025.12.18 | ₩125,050 | ₩125,626 | ₩124,769 | ₩124,836 | -0.17% | 1.7만 |
|---|
| 2025.12.17 | ₩125,545 | ₩125,545 | ₩123,913 | ₩123,913 | -1.30% | 2.7만 |
|---|
| 2025.12.16 | ₩125,398 | ₩125,572 | ₩124,622 | ₩125,478 | +0.06% | 8.4천 |
|---|
| 2025.12.15 | ₩127,017 | ₩127,017 | ₩125,987 | ₩125,987 | -0.81% | 8.6천 |
|---|
| 2025.12.12 | ₩127,445 | ₩127,525 | ₩125,920 | ₩126,241 | -0.94% | 1.1만 |
|---|
| 2025.12.11 | ₩126,816 | ₩127,645 | ₩126,388 | ₩127,619 | +0.63% | 1.1만 |
|---|
| 2025.12.10 | ₩126,348 | ₩127,525 | ₩126,281 | ₩127,284 | +0.74% | 1만 |
|---|
| 2025.12.09 | ₩126,482 | ₩126,990 | ₩126,482 | ₩126,482 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩127,257 | ₩127,257 | ₩126,348 | ₩126,522 | -0.58% | 1.4만 |
|---|
| 2025.12.05 | ₩127,003 | ₩127,525 | ₩126,963 | ₩127,003 | 0.00% | 7.1천 |
|---|
| 2025.12.04 | ₩126,923 | ₩126,923 | ₩126,348 | ₩126,776 | -0.12% | 1.1만 |
|---|
| 2025.12.03 | ₩126,027 | ₩126,883 | ₩126,027 | ₩126,669 | +0.51% | 1.3만 |
|---|
| 2025.12.02 | ₩126,321 | ₩126,669 | ₩126,027 | ₩126,268 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩126,268 | ₩126,548 | ₩125,960 | ₩125,960 | -0.24% | 2.4만 |
|---|
| 2025.11.28 | ₩126,000 | ₩126,629 | ₩126,000 | ₩126,575 | +0.46% | 8.3천 |
|---|
| 2025.11.26 | ₩125,572 | ₩126,214 | ₩125,519 | ₩125,947 | +0.30% | 2.6만 |
|---|
| 2025.11.25 | ₩123,833 | ₩125,197 | ₩123,218 | ₩125,024 | +0.96% | 2.1만 |
|---|
| 2025.11.24 | ₩122,589 | ₩123,927 | ₩122,496 | ₩123,927 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩121,078 | ₩122,843 | ₩120,743 | ₩121,961 | +0.73% | 2.3만 |
|---|
| 2025.11.20 | ₩124,850 | ₩125,077 | ₩120,797 | ₩120,797 | -3.25% | 9.8만 |
|---|
| 2025.11.19 | ₩122,389 | ₩123,552 | ₩122,215 | ₩122,736 | +0.28% | 9.7천 |
|---|
| 2025.11.18 | ₩122,308 | ₩123,218 | ₩121,947 | ₩122,402 | +0.08% | 1.6만 |
|---|
| 2025.11.17 | ₩124,047 | ₩124,783 | ₩122,776 | ₩123,285 | -0.61% | 8.8천 |
|---|
| 2025.11.14 | ₩123,285 | ₩125,224 | ₩123,285 | ₩124,569 | +1.04% | 8.1만 |
|---|
| 2025.11.13 | ₩126,214 | ₩126,214 | ₩124,502 | ₩124,502 | -1.36% | 9천 |
|---|
| 2025.11.12 | ₩126,936 | ₩127,030 | ₩126,455 | ₩126,669 | -0.21% | 9.3천 |
|---|
| 2025.11.11 | ₩126,161 | ₩126,762 | ₩125,947 | ₩126,642 | +0.38% | 1.1만 |
|---|
| 2025.11.10 | ₩125,532 | ₩126,455 | ₩125,345 | ₩126,388 | +0.68% | 1.3만 |
|---|
| 2025.11.07 | ₩123,873 | ₩124,542 | ₩122,656 | ₩124,542 | +0.54% | 1만 |
|---|
| 2025.11.06 | ₩125,519 | ₩125,519 | ₩124,114 | ₩124,261 | -1.00% | 1.4만 |
|---|
| 2025.11.05 | ₩125,304 | ₩126,254 | ₩125,090 | ₩125,746 | +0.35% | 5.4천 |
|---|
| 2025.11.04 | ₩125,398 | ₩126,134 | ₩125,197 | ₩125,238 | -0.13% | 1.8만 |
|---|
| 2025.11.03 | ₩127,150 | ₩127,150 | ₩126,589 | ₩126,749 | -0.32% | 1만 |
|---|
| 2025.10.31 | ₩126,803 | ₩127,043 | ₩126,161 | ₩126,696 | -0.08% | 1.7만 |
|---|
| 2025.10.30 | ₩126,776 | ₩127,057 | ₩126,161 | ₩126,161 | -0.49% | 2.5만 |
|---|
| 2025.10.29 | ₩127,645 | ₩127,806 | ₩127,043 | ₩127,378 | -0.21% | 6.8천 |
|---|
| 2025.10.28 | ₩127,552 | ₩127,712 | ₩127,137 | ₩127,445 | -0.08% | 1.2만 |
|---|
| 2025.10.27 | ₩126,736 | ₩127,204 | ₩126,642 | ₩127,137 | +0.32% | 1.4만 |
|---|
| 2025.10.24 | ₩125,599 | ₩125,920 | ₩125,559 | ₩125,679 | +0.06% | 7.5천 |
|---|
| 2025.10.23 | ₩123,940 | ₩124,823 | ₩123,940 | ₩124,649 | +0.57% | 2.7만 |
|---|
| 2025.10.22 | ₩124,662 | ₩124,662 | ₩123,111 | ₩123,820 | -0.68% | 1.6만 |
|---|
| 2025.10.21 | ₩124,515 | ₩124,850 | ₩124,408 | ₩124,716 | +0.16% | 1.5만 |
|---|
| 2025.10.20 | ₩123,940 | ₩124,703 | ₩123,940 | ₩124,622 | +0.55% | 9.4천 |
|---|
| 2025.10.17 | ₩122,322 | ₩123,472 | ₩122,188 | ₩123,245 | +0.75% | 1.2만 |
|---|
| 2025.10.16 | ₩123,726 | ₩123,954 | ₩122,134 | ₩122,576 | -0.93% | 2.3만 |
|---|
| 2025.10.15 | ₩123,873 | ₩124,382 | ₩122,589 | ₩123,298 | -0.46% | 1.2만 |
|---|
| 2025.10.14 | ₩121,934 | ₩123,566 | ₩121,934 | ₩122,924 | +0.81% | 1.3만 |
|---|
| 2025.10.13 | ₩122,683 | ₩123,164 | ₩122,683 | ₩123,164 | +0.39% | 9.9천 |
|---|
| 2025.10.10 | ₩124,689 | ₩125,104 | ₩121,238 | ₩121,238 | -2.77% | 1.3만 |
|---|