시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Min Vol Factor ETF 과거 주가
iShares MSCI USA Min Vol Factor ETF · USMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Min Vol Factor ETF · USMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩134,103 | ₩134,841 | ₩134,090 | ₩134,801 | +0.52% | 128.4만 |
| 2026.10.08 | ₩133,151 | ₩134,237 | ₩133,151 | ₩134,117 | +0.73% | 230만 |
| 2026.10.07 | ₩133,567 | ₩133,929 | ₩133,366 | ₩133,406 | -0.12% | 114.6만 |
| 2026.10.06 | ₩133,084 | ₩133,956 | ₩133,017 | ₩133,782 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,810 | ₩132,803 | ₩131,703 | ₩132,722 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,904 | ₩131,958 | ₩131,355 | ₩131,690 | -0.16% | 192.2만 |
| 2026.10.01 | ₩131,100 | ₩131,703 | ₩130,818 | ₩131,462 | +0.28% | 197.2만 |
| 2026.09.30 | ₩131,274 | ₩131,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,657 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩131,019 | ₩131,140 | ₩130,510 | ₩131,127 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩131,180 | ₩131,663 | ₩130,872 | ₩131,247 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,810 | ₩131,998 | ₩131,408 | ₩131,864 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩132,240 | ₩132,615 | ₩131,730 | ₩131,730 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,682 | ₩132,937 | ₩132,159 | ₩132,266 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩133,151 | ₩133,205 | ₩132,454 | ₩132,628 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,468 | ₩133,031 | ₩132,159 | ₩132,843 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩132,293 | ₩132,360 | ₩131,583 | ₩131,931 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,843 | ₩132,897 | ₩132,213 | ₩132,535 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩133,178 | ₩133,192 | ₩131,623 | ₩132,065 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,607 | ₩133,607 | ₩132,897 | ₩132,990 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,916 | ₩134,586 | ₩133,916 | ₩134,358 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,594 | ₩133,741 | ₩133,165 | ₩133,567 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩133,272 | ₩133,554 | ₩132,669 | ₩132,749 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,902 | ₩133,902 | ₩133,218 | ₩133,353 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩134,331 | ₩134,626 | ₩133,916 | ₩133,983 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,847 | ₩135,927 | ₩135,096 | ₩135,163 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,981 | ₩136,745 | ₩135,766 | ₩136,517 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,498 | ₩135,578 | ₩135,096 | ₩135,404 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,900 | ₩136,477 | ₩135,364 | ₩135,592 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩136,007 | ₩136,343 | ₩135,780 | ₩136,128 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,758 | ₩137,053 | ₩136,316 | ₩136,423 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩136,289 | ₩136,892 | ₩135,994 | ₩136,745 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,686 | ₩136,437 | ₩135,565 | ₩136,168 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩136,034 | ₩136,396 | ₩135,873 | ₩136,101 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,605 | ₩136,262 | ₩135,552 | ₩136,195 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,391 | ₩136,115 | ₩135,230 | ₩135,739 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩135,149 | ₩135,900 | ₩134,962 | ₩134,988 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,578 | ₩136,530 | ₩135,364 | ₩135,820 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,868 | ₩135,511 | ₩134,774 | ₩134,787 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩135,203 | ₩135,511 | ₩134,613 | ₩134,626 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,940 | ₩136,075 | ₩135,364 | ₩135,605 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩135,310 | ₩136,034 | ₩135,163 | ₩135,927 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,921 | ₩135,324 | ₩134,693 | ₩135,122 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩135,109 | ₩135,431 | ₩134,962 | ₩135,069 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩135,015 | ₩135,525 | ₩134,814 | ₩135,203 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,600 | ₩135,055 | ₩134,264 | ₩134,921 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,795 | ₩134,144 | ₩133,393 | ₩134,090 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,358 | ₩134,412 | ₩133,353 | ₩133,674 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩132,012 | ₩133,808 | ₩131,583 | ₩133,688 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,931 | ₩132,159 | ₩131,489 | ₩131,770 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,952 | ₩131,663 | ₩130,268 | ₩131,314 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,542 | ₩131,542 | ₩129,947 | ₩131,194 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩132,199 | ₩133,205 | ₩131,837 | ₩131,878 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,475 | ₩132,669 | ₩131,381 | ₩132,159 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,590 | ₩131,127 | ₩130,590 | ₩130,805 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩129,142 | ₩130,201 | ₩129,142 | ₩130,000 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,565 | ₩129,169 | ₩128,445 | ₩128,874 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,383 | ₩129,839 | ₩128,820 | ₩129,062 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,504 | ₩129,585 | ₩129,115 | ₩129,464 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,544 | ₩129,987 | ₩129,343 | ₩129,397 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,933 | ₩130,899 | ₩129,477 | ₩129,531 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,914 | ₩130,268 | ₩128,914 | ₩130,242 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,947 | ₩130,040 | ₩128,700 | ₩128,847 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,335 | ₩130,724 | ₩129,906 | ₩129,906 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩131,086 | ₩131,435 | ₩130,952 | ₩131,167 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,993 | ₩131,086 | ₩130,228 | ₩131,086 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,899 | ₩131,261 | ₩130,577 | ₩130,872 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩131,220 | ₩131,328 | ₩130,858 | ₩130,939 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,730 | ₩132,387 | ₩131,730 | ₩131,878 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,355 | ₩131,529 | ₩130,818 | ₩131,261 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,376 | ₩131,341 | ₩130,335 | ₩131,261 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩129,115 | ₩130,456 | ₩129,115 | ₩129,920 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,700 | ₩129,638 | ₩128,592 | ₩129,343 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,726 | ₩129,102 | ₩128,284 | ₩128,941 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩127,037 | ₩128,713 | ₩127,023 | ₩128,713 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,654 | ₩128,270 | ₩127,050 | ₩127,238 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,675 | ₩127,895 | ₩126,675 | ₩127,198 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩126,152 | ₩127,064 | ₩125,897 | ₩126,782 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,514 | ₩127,131 | ₩126,125 | ₩126,420 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,372 | ₩127,466 | ₩126,246 | ₩126,366 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,445 | ₩128,592 | ₩126,621 | ₩126,903 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩129,316 | ₩129,531 | ₩128,458 | ₩128,606 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,954 | ₩129,357 | ₩128,431 | ₩129,182 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,565 | ₩128,928 | ₩127,801 | ₩128,793 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,734 | ₩128,887 | ₩127,627 | ₩128,244 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,922 | ₩128,793 | ₩127,587 | ₩127,680 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩128,069 | ₩128,405 | ₩126,715 | ₩128,163 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,552 | ₩128,753 | ₩127,694 | ₩127,694 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩129,249 | ₩129,625 | ₩128,203 | ₩128,244 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,437 | ₩129,853 | ₩129,343 | ₩129,611 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,638 | ₩129,745 | ₩129,075 | ₩129,075 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,437 | ₩130,067 | ₩128,914 | ₩129,973 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,477 | ₩130,282 | ₩129,383 | ₩130,000 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,343 | ₩129,585 | ₩128,968 | ₩129,531 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩129,142 | ₩129,558 | ₩128,686 | ₩129,169 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩129,169 | ₩129,732 | ₩128,780 | ₩128,780 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩130,081 | ₩130,081 | ₩129,370 | ₩129,383 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩129,303 | ₩130,134 | ₩129,263 | ₩129,906 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,962 | ₩128,793 | ₩127,359 | ₩128,780 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩128,257 | ₩128,753 | ₩127,908 | ₩128,592 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,512 | ₩129,303 | ₩128,378 | ₩128,445 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩127,171 | ₩128,726 | ₩127,171 | ₩128,726 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,426 | ₩127,734 | ₩126,956 | ₩126,983 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,997 | ₩127,801 | ₩126,822 | ₩127,627 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,353 | ₩126,648 | ₩125,857 | ₩126,460 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩126,299 | ₩126,849 | ₩125,857 | ₩126,702 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩126,098 | ₩126,608 | ₩125,843 | ₩126,179 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,487 | ₩126,621 | ₩125,830 | ₩126,085 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,420 | ₩126,742 | ₩126,098 | ₩126,420 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,554 | ₩126,715 | ₩125,790 | ₩126,031 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,849 | ₩127,010 | ₩126,085 | ₩126,661 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,568 | ₩127,493 | ₩126,340 | ₩126,527 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,412 | ₩127,908 | ₩126,782 | ₩126,822 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,776 | ₩126,983 | ₩125,495 | ₩126,903 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,843 | ₩126,018 | ₩125,347 | ₩125,884 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,937 | ₩126,353 | ₩125,535 | ₩125,750 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,884 | ₩126,527 | ₩125,468 | ₩125,468 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩126,286 | ₩126,407 | ₩125,736 | ₩126,152 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,723 | ₩126,487 | ₩125,428 | ₩126,460 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,460 | ₩126,769 | ₩125,736 | ₩126,165 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩127,131 | ₩127,184 | ₩126,031 | ₩126,165 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,983 | ₩127,640 | ₩126,849 | ₩127,037 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,863 | ₩127,359 | ₩126,594 | ₩127,198 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩126,071 | ₩126,635 | ₩126,071 | ₩126,568 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,642 | ₩126,206 | ₩125,347 | ₩125,964 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,441 | ₩125,683 | ₩125,012 | ₩125,602 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩124,275 | ₩125,455 | ₩124,248 | ₩125,388 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,978 | ₩125,978 | ₩124,261 | ₩124,368 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,830 | ₩126,165 | ₩125,508 | ₩125,857 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩126,179 | ₩126,206 | ₩125,401 | ₩126,206 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩125,012 | ₩125,200 | ₩124,516 | ₩124,985 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,905 | ₩125,414 | ₩124,811 | ₩125,267 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,685 | ₩125,347 | ₩123,685 | ₩125,186 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,436 | ₩124,690 | ₩123,926 | ₩124,261 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,618 | ₩124,476 | ₩122,880 | ₩124,355 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩123,068 | ₩123,765 | ₩122,505 | ₩122,947 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,363 | ₩123,483 | ₩122,049 | ₩122,183 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,819 | ₩124,811 | ₩123,591 | ₩123,644 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,503 | ₩124,851 | ₩123,658 | ₩124,208 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,805 | ₩124,516 | ₩123,403 | ₩123,778 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,878 | ₩125,388 | ₩124,261 | ₩124,382 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩125,012 | ₩125,133 | ₩123,470 | ₩123,832 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩125,012 | ₩125,776 | ₩124,623 | ₩125,079 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩127,091 | ₩127,091 | ₩125,347 | ₩125,361 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩128,150 | ₩128,646 | ₩127,493 | ₩127,506 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩128,029 | ₩128,592 | ₩127,908 | ₩128,244 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,935 | ₩128,646 | ₩127,265 | ₩127,479 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,399 | ₩128,485 | ₩127,372 | ₩127,372 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,431 | ₩128,565 | ₩127,533 | ₩127,949 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,477 | ₩129,678 | ₩128,230 | ₩128,619 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,686 | ₩129,920 | ₩128,002 | ₩129,585 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩129,115 | ₩129,813 | ₩128,418 | ₩129,598 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,933 | ₩130,376 | ₩129,276 | ₩129,813 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,349 | ₩130,845 | ₩129,638 | ₩130,550 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,531 | ₩130,738 | ₩128,472 | ₩130,349 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,644 | ₩131,502 | ₩130,456 | ₩130,979 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩129,209 | ₩131,247 | ₩129,209 | ₩131,153 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,678 | ₩129,933 | ₩129,209 | ₩129,799 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,995 | ₩129,357 | ₩128,659 | ₩129,276 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,431 | ₩129,343 | ₩128,351 | ₩129,249 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,565 | ₩129,263 | ₩128,284 | ₩128,458 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,579 | ₩129,169 | ₩128,338 | ₩128,981 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,740 | ₩129,088 | ₩128,324 | ₩128,793 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,579 | ₩128,834 | ₩128,096 | ₩128,767 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,981 | ₩129,598 | ₩128,016 | ₩128,512 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,841 | ₩129,464 | ₩127,841 | ₩128,981 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,793 | ₩129,182 | ₩127,640 | ₩127,640 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,713 | ₩128,860 | ₩128,043 | ₩128,767 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,592 | ₩129,142 | ₩128,552 | ₩128,633 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,445 | ₩128,780 | ₩128,150 | ₩128,592 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,908 | ₩128,847 | ₩127,908 | ₩128,767 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,479 | ₩128,378 | ₩127,158 | ₩127,292 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩127,144 | ₩128,043 | ₩126,983 | ₩127,560 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,386 | ₩128,016 | ₩126,728 | ₩127,225 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,372 | ₩128,378 | ₩127,198 | ₩127,895 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,930 | ₩127,426 | ₩126,433 | ₩127,372 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,694 | ₩127,962 | ₩126,326 | ₩126,956 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,546 | ₩127,989 | ₩127,412 | ₩127,600 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,734 | ₩127,895 | ₩127,292 | ₩127,828 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,600 | ₩128,217 | ₩127,533 | ₩128,083 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,997 | ₩127,225 | ₩126,675 | ₩127,225 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,755 | ₩127,238 | ₩126,514 | ₩127,037 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,884 | ₩126,742 | ₩125,656 | ₩126,501 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,750 | ₩126,286 | ₩125,401 | ₩125,522 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,648 | ₩126,849 | ₩126,179 | ₩126,608 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩127,050 | ₩127,158 | ₩126,635 | ₩126,822 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩126,206 | ₩126,930 | ₩126,206 | ₩126,889 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,930 | ₩127,091 | ₩126,152 | ₩126,420 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,648 | ₩127,225 | ₩126,514 | ₩127,198 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,728 | ₩127,198 | ₩126,568 | ₩126,903 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩126,259 | ₩127,131 | ₩126,246 | ₩126,742 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,863 | ₩127,158 | ₩126,273 | ₩126,286 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,830 | ₩126,997 | ₩125,776 | ₩126,782 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,481 | ₩126,152 | ₩125,347 | ₩126,045 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,474 | ₩126,474 | ₩125,133 | ₩125,575 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩127,171 | ₩127,198 | ₩126,259 | ₩126,259 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,386 | ₩127,493 | ₩127,171 | ₩127,318 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,439 | ₩127,640 | ₩127,278 | ₩127,479 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,399 | ₩127,627 | ₩127,184 | ₩127,533 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩127,117 | ₩127,573 | ₩127,050 | ₩127,479 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,728 | ₩127,091 | ₩126,728 | ₩127,050 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,313 | ₩127,064 | ₩126,152 | ₩127,023 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,790 | ₩126,608 | ₩125,790 | ₩126,206 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,857 | ₩126,393 | ₩125,495 | ₩125,843 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,803 | ₩126,273 | ₩125,683 | ₩125,736 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,568 | ₩126,661 | ₩125,428 | ₩125,642 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,997 | ₩127,251 | ₩126,594 | ₩127,077 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩127,077 | ₩127,359 | ₩126,568 | ₩126,889 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,951 | ₩127,077 | ₩125,951 | ₩126,916 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,616 | ₩126,138 | ₩125,280 | ₩125,857 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,937 | ₩126,460 | ₩125,562 | ₩125,589 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,863 | ₩126,876 | ₩125,803 | ₩125,897 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,809 | ₩127,211 | ₩126,661 | ₩126,822 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,836 | ₩127,064 | ₩126,420 | ₩126,728 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,608 | ₩127,104 | ₩126,568 | ₩126,836 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩127,064 | ₩127,064 | ₩126,232 | ₩126,433 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,439 | ₩127,640 | ₩126,702 | ₩126,796 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩127,292 | ₩127,935 | ₩127,292 | ₩127,828 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩127,158 | ₩127,613 | ₩127,077 | ₩127,278 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,642 | ₩127,037 | ₩125,642 | ₩126,930 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,897 | ₩125,978 | ₩125,146 | ₩125,522 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,610 | ₩126,420 | ₩124,583 | ₩125,642 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,736 | ₩125,951 | ₩124,167 | ₩124,208 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,441 | ₩125,589 | ₩124,623 | ₩124,945 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,522 | ₩126,071 | ₩125,173 | ₩125,589 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,340 | ₩126,608 | ₩125,414 | ₩125,656 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,937 | ₩126,836 | ₩125,575 | ₩126,313 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,661 | ₩127,171 | ₩126,112 | ₩126,192 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,635 | ₩126,970 | ₩126,554 | ₩126,796 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩125,240 | ₩126,487 | ₩125,240 | ₩126,447 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,757 | ₩125,361 | ₩124,248 | ₩125,227 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,832 | ₩124,690 | ₩123,805 | ₩124,690 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩124,221 | ₩124,368 | ₩123,524 | ₩123,819 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,476 | ₩124,972 | ₩124,368 | ₩124,637 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,993 | ₩124,503 | ₩123,886 | ₩124,462 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,958 | ₩124,958 | ₩123,323 | ₩124,368 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,731 | ₩125,240 | ₩124,436 | ₩124,945 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,462 | ₩125,843 | ₩124,462 | ₩125,026 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,407 | ₩126,407 | ₩124,449 | ₩124,757 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩127,144 | ₩127,144 | ₩126,353 | ₩126,353 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩127,104 | ₩127,332 | ₩126,755 | ₩127,292 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩127,184 | ₩127,198 | ₩126,675 | ₩126,715 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,822 | ₩126,889 | ₩126,232 | ₩126,621 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩127,037 | ₩127,573 | ₩126,702 | ₩126,956 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,715 | ₩127,372 | ₩126,594 | ₩127,023 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,380 | ₩126,997 | ₩126,313 | ₩126,876 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩125,227 | ₩126,273 | ₩125,146 | ₩126,125 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,447 | ₩126,541 | ₩124,891 | ₩125,146 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,889 | ₩127,412 | ₩125,709 | ₩126,380 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,951 | ₩127,318 | ₩125,803 | ₩126,983 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩126,232 | ₩126,702 | ₩125,991 | ₩126,420 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,533 | ₩127,801 | ₩126,018 | ₩126,031 | -1.18% | 381.5만 |
|---|