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 | ₩133,733 | ₩134,469 | ₩133,720 | ₩134,429 | +0.52% | 128.4만 |
| 2026.10.08 | ₩132,784 | ₩133,867 | ₩132,784 | ₩133,747 | +0.73% | 230만 |
| 2026.10.07 | ₩133,198 | ₩133,560 | ₩132,998 | ₩133,038 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,717 | ₩133,586 | ₩132,650 | ₩133,412 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,447 | ₩132,436 | ₩131,340 | ₩132,356 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,540 | ₩131,594 | ₩130,992 | ₩131,326 | -0.16% | 192.2만 |
| 2026.10.01 | ₩130,738 | ₩131,340 | ₩130,457 | ₩131,099 | +0.28% | 197.2만 |
| 2026.09.30 | ₩130,912 | ₩131,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,297 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,658 | ₩130,778 | ₩130,150 | ₩130,765 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩130,818 | ₩131,300 | ₩130,511 | ₩130,885 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,447 | ₩131,634 | ₩131,046 | ₩131,500 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩131,875 | ₩132,249 | ₩131,367 | ₩131,367 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,316 | ₩132,570 | ₩131,794 | ₩131,901 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩132,784 | ₩132,837 | ₩132,089 | ₩132,262 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,102 | ₩132,664 | ₩131,794 | ₩132,476 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩131,928 | ₩131,995 | ₩131,219 | ₩131,567 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,476 | ₩132,530 | ₩131,848 | ₩132,169 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩132,811 | ₩132,824 | ₩131,260 | ₩131,701 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,239 | ₩133,239 | ₩132,530 | ₩132,623 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,546 | ₩134,215 | ₩133,546 | ₩133,987 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,225 | ₩133,372 | ₩132,797 | ₩133,198 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩132,904 | ₩133,185 | ₩132,303 | ₩132,383 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,533 | ₩133,533 | ₩132,851 | ₩132,985 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩133,961 | ₩134,255 | ₩133,546 | ₩133,613 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,472 | ₩135,552 | ₩134,723 | ₩134,790 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,605 | ₩136,368 | ₩135,392 | ₩136,140 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,124 | ₩135,204 | ₩134,723 | ₩135,030 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,525 | ₩136,100 | ₩134,990 | ₩135,218 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,632 | ₩135,966 | ₩135,405 | ₩135,753 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,381 | ₩136,675 | ₩135,940 | ₩136,047 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩135,913 | ₩136,515 | ₩135,619 | ₩136,368 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,311 | ₩136,060 | ₩135,191 | ₩135,793 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,659 | ₩136,020 | ₩135,498 | ₩135,726 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,231 | ₩135,886 | ₩135,178 | ₩135,819 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,017 | ₩135,739 | ₩134,857 | ₩135,365 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩134,776 | ₩135,525 | ₩134,589 | ₩134,616 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,204 | ₩136,154 | ₩134,990 | ₩135,445 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,496 | ₩135,137 | ₩134,402 | ₩134,415 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩134,830 | ₩135,137 | ₩134,242 | ₩134,255 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,565 | ₩135,699 | ₩134,990 | ₩135,231 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩134,937 | ₩135,659 | ₩134,790 | ₩135,552 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,549 | ₩134,950 | ₩134,322 | ₩134,750 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩134,736 | ₩135,057 | ₩134,589 | ₩134,696 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,643 | ₩135,151 | ₩134,442 | ₩134,830 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,228 | ₩134,683 | ₩133,894 | ₩134,549 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,426 | ₩133,773 | ₩133,025 | ₩133,720 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩133,987 | ₩134,041 | ₩132,985 | ₩133,305 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,647 | ₩133,439 | ₩131,219 | ₩133,319 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,567 | ₩131,794 | ₩131,126 | ₩131,407 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,591 | ₩131,300 | ₩129,909 | ₩130,952 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,179 | ₩131,179 | ₩129,588 | ₩130,832 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩131,835 | ₩132,837 | ₩131,474 | ₩131,514 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,112 | ₩132,303 | ₩131,019 | ₩131,794 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,230 | ₩130,765 | ₩130,230 | ₩130,444 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩128,786 | ₩129,842 | ₩128,786 | ₩129,642 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,211 | ₩128,812 | ₩128,090 | ₩128,518 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,026 | ₩129,481 | ₩128,465 | ₩128,706 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,147 | ₩129,227 | ₩128,759 | ₩129,107 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,187 | ₩129,628 | ₩128,986 | ₩129,040 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,575 | ₩130,537 | ₩129,120 | ₩129,174 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,558 | ₩129,909 | ₩128,558 | ₩129,882 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,588 | ₩129,682 | ₩128,344 | ₩128,492 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩129,976 | ₩130,364 | ₩129,548 | ₩129,548 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩130,725 | ₩131,072 | ₩130,591 | ₩130,805 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,631 | ₩130,725 | ₩129,869 | ₩130,725 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,537 | ₩130,899 | ₩130,217 | ₩130,511 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩130,858 | ₩130,965 | ₩130,497 | ₩130,578 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,367 | ₩132,022 | ₩131,367 | ₩131,514 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩130,992 | ₩131,166 | ₩130,457 | ₩130,899 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,016 | ₩130,979 | ₩129,976 | ₩130,899 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩128,759 | ₩130,096 | ₩128,759 | ₩129,561 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,344 | ₩129,280 | ₩128,237 | ₩128,986 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,371 | ₩128,746 | ₩127,930 | ₩128,585 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,686 | ₩128,358 | ₩126,673 | ₩128,358 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,301 | ₩127,917 | ₩126,700 | ₩126,887 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,325 | ₩127,542 | ₩126,325 | ₩126,847 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩125,804 | ₩126,713 | ₩125,550 | ₩126,432 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,165 | ₩126,780 | ₩125,777 | ₩126,071 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,021 | ₩127,114 | ₩125,897 | ₩126,018 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,090 | ₩128,237 | ₩126,272 | ₩126,553 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩128,960 | ₩129,174 | ₩128,104 | ₩128,251 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,599 | ₩129,000 | ₩128,077 | ₩128,826 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,211 | ₩128,572 | ₩127,449 | ₩128,438 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,382 | ₩128,532 | ₩127,275 | ₩127,890 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,569 | ₩128,438 | ₩127,235 | ₩127,328 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,716 | ₩128,050 | ₩126,365 | ₩127,810 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,197 | ₩128,398 | ₩127,342 | ₩127,342 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩128,893 | ₩129,267 | ₩127,850 | ₩127,890 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,080 | ₩129,494 | ₩128,986 | ₩129,254 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,280 | ₩129,387 | ₩128,719 | ₩128,719 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,080 | ₩129,708 | ₩128,558 | ₩129,615 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,120 | ₩129,922 | ₩129,026 | ₩129,642 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩128,986 | ₩129,227 | ₩128,612 | ₩129,174 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩128,786 | ₩129,200 | ₩128,331 | ₩128,812 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩128,812 | ₩129,374 | ₩128,425 | ₩128,425 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,722 | ₩129,722 | ₩129,013 | ₩129,026 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩128,946 | ₩129,775 | ₩128,906 | ₩129,548 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,609 | ₩128,438 | ₩127,007 | ₩128,425 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩127,903 | ₩128,398 | ₩127,556 | ₩128,237 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,157 | ₩128,946 | ₩128,024 | ₩128,090 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩126,820 | ₩128,371 | ₩126,820 | ₩128,371 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,074 | ₩127,382 | ₩126,606 | ₩126,633 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,646 | ₩127,449 | ₩126,472 | ₩127,275 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,004 | ₩126,299 | ₩125,510 | ₩126,111 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩125,951 | ₩126,499 | ₩125,510 | ₩126,352 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩125,750 | ₩126,258 | ₩125,496 | ₩125,831 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,138 | ₩126,272 | ₩125,483 | ₩125,737 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,071 | ₩126,392 | ₩125,750 | ₩126,071 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,205 | ₩126,365 | ₩125,443 | ₩125,683 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,499 | ₩126,660 | ₩125,737 | ₩126,312 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,218 | ₩127,141 | ₩125,991 | ₩126,178 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,061 | ₩127,556 | ₩126,432 | ₩126,472 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,429 | ₩126,633 | ₩125,149 | ₩126,553 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,496 | ₩125,670 | ₩125,001 | ₩125,536 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,590 | ₩126,004 | ₩125,189 | ₩125,403 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,536 | ₩126,178 | ₩125,122 | ₩125,122 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩125,937 | ₩126,058 | ₩125,389 | ₩125,804 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,376 | ₩126,138 | ₩125,082 | ₩126,111 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,111 | ₩126,419 | ₩125,389 | ₩125,817 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩126,780 | ₩126,833 | ₩125,683 | ₩125,817 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,633 | ₩127,288 | ₩126,499 | ₩126,686 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,512 | ₩127,007 | ₩126,245 | ₩126,847 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,724 | ₩126,285 | ₩125,724 | ₩126,218 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,296 | ₩125,857 | ₩125,001 | ₩125,617 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,095 | ₩125,336 | ₩124,667 | ₩125,256 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩123,932 | ₩125,108 | ₩123,905 | ₩125,042 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,630 | ₩125,630 | ₩123,918 | ₩124,025 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,483 | ₩125,817 | ₩125,162 | ₩125,510 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩125,831 | ₩125,857 | ₩125,055 | ₩125,857 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,667 | ₩124,854 | ₩124,172 | ₩124,640 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,560 | ₩125,068 | ₩124,467 | ₩124,921 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,343 | ₩125,001 | ₩123,343 | ₩124,841 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,092 | ₩124,346 | ₩123,584 | ₩123,918 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,276 | ₩124,132 | ₩122,541 | ₩124,012 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,728 | ₩123,424 | ₩122,167 | ₩122,608 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,022 | ₩123,143 | ₩121,712 | ₩121,846 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,477 | ₩124,467 | ₩123,250 | ₩123,303 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,159 | ₩124,507 | ₩123,317 | ₩123,865 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,464 | ₩124,172 | ₩123,063 | ₩123,437 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,533 | ₩125,042 | ₩123,918 | ₩124,039 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,667 | ₩124,788 | ₩123,129 | ₩123,490 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,667 | ₩125,429 | ₩124,279 | ₩124,734 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩126,740 | ₩126,740 | ₩125,001 | ₩125,015 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩127,796 | ₩128,291 | ₩127,141 | ₩127,154 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,676 | ₩128,237 | ₩127,556 | ₩127,890 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,582 | ₩128,291 | ₩126,914 | ₩127,128 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,047 | ₩128,131 | ₩127,021 | ₩127,021 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,077 | ₩128,211 | ₩127,181 | ₩127,596 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,120 | ₩129,321 | ₩127,876 | ₩128,264 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,331 | ₩129,561 | ₩127,649 | ₩129,227 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩128,759 | ₩129,454 | ₩128,064 | ₩129,240 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,575 | ₩130,016 | ₩128,919 | ₩129,454 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩129,989 | ₩130,484 | ₩129,280 | ₩130,190 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,174 | ₩130,377 | ₩128,117 | ₩129,989 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,283 | ₩131,139 | ₩130,096 | ₩130,618 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩128,853 | ₩130,885 | ₩128,853 | ₩130,792 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,321 | ₩129,575 | ₩128,853 | ₩129,441 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,639 | ₩129,000 | ₩128,304 | ₩128,919 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,077 | ₩128,986 | ₩127,997 | ₩128,893 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,211 | ₩128,906 | ₩127,930 | ₩128,104 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,224 | ₩128,812 | ₩127,983 | ₩128,625 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,385 | ₩128,732 | ₩127,970 | ₩128,438 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,224 | ₩128,478 | ₩127,743 | ₩128,411 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,625 | ₩129,240 | ₩127,662 | ₩128,157 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,489 | ₩129,107 | ₩127,489 | ₩128,625 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,438 | ₩128,826 | ₩127,288 | ₩127,288 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,358 | ₩128,505 | ₩127,689 | ₩128,411 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,237 | ₩128,786 | ₩128,197 | ₩128,278 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,090 | ₩128,425 | ₩127,796 | ₩128,237 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,556 | ₩128,492 | ₩127,556 | ₩128,411 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,128 | ₩128,024 | ₩126,807 | ₩126,940 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩126,793 | ₩127,689 | ₩126,633 | ₩127,208 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,034 | ₩127,662 | ₩126,379 | ₩126,874 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,021 | ₩128,024 | ₩126,847 | ₩127,542 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,579 | ₩127,074 | ₩126,085 | ₩127,021 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,342 | ₩127,609 | ₩125,978 | ₩126,606 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,194 | ₩127,636 | ₩127,061 | ₩127,248 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,382 | ₩127,542 | ₩126,940 | ₩127,475 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,248 | ₩127,863 | ₩127,181 | ₩127,729 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,646 | ₩126,874 | ₩126,325 | ₩126,874 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,406 | ₩126,887 | ₩126,165 | ₩126,686 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,536 | ₩126,392 | ₩125,309 | ₩126,151 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,403 | ₩125,937 | ₩125,055 | ₩125,175 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,299 | ₩126,499 | ₩125,831 | ₩126,258 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,700 | ₩126,807 | ₩126,285 | ₩126,472 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩125,857 | ₩126,579 | ₩125,857 | ₩126,539 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,579 | ₩126,740 | ₩125,804 | ₩126,071 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,299 | ₩126,874 | ₩126,165 | ₩126,847 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,379 | ₩126,847 | ₩126,218 | ₩126,553 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩125,911 | ₩126,780 | ₩125,897 | ₩126,392 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,512 | ₩126,807 | ₩125,924 | ₩125,937 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,483 | ₩126,646 | ₩125,429 | ₩126,432 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,135 | ₩125,804 | ₩125,001 | ₩125,697 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,125 | ₩126,125 | ₩124,788 | ₩125,229 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩126,820 | ₩126,847 | ₩125,911 | ₩125,911 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,034 | ₩127,141 | ₩126,820 | ₩126,967 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,087 | ₩127,288 | ₩126,927 | ₩127,128 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,047 | ₩127,275 | ₩126,833 | ₩127,181 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩126,767 | ₩127,221 | ₩126,700 | ₩127,128 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,379 | ₩126,740 | ₩126,379 | ₩126,700 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩125,964 | ₩126,713 | ₩125,804 | ₩126,673 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,443 | ₩126,258 | ₩125,443 | ₩125,857 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,510 | ₩126,044 | ₩125,149 | ₩125,496 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,456 | ₩125,924 | ₩125,336 | ₩125,389 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,218 | ₩126,312 | ₩125,082 | ₩125,296 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,646 | ₩126,900 | ₩126,245 | ₩126,726 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,726 | ₩127,007 | ₩126,218 | ₩126,539 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,603 | ₩126,726 | ₩125,603 | ₩126,566 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,269 | ₩125,790 | ₩124,935 | ₩125,510 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,590 | ₩126,111 | ₩125,215 | ₩125,242 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,512 | ₩126,526 | ₩125,456 | ₩125,550 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,459 | ₩126,860 | ₩126,312 | ₩126,472 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,486 | ₩126,713 | ₩126,071 | ₩126,379 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,258 | ₩126,753 | ₩126,218 | ₩126,486 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,713 | ₩126,713 | ₩125,884 | ₩126,085 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,087 | ₩127,288 | ₩126,352 | ₩126,446 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩126,940 | ₩127,582 | ₩126,940 | ₩127,475 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩126,807 | ₩127,261 | ₩126,726 | ₩126,927 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,296 | ₩126,686 | ₩125,296 | ₩126,579 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,550 | ₩125,630 | ₩124,801 | ₩125,175 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,266 | ₩126,071 | ₩124,239 | ₩125,296 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,389 | ₩125,603 | ₩123,825 | ₩123,865 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,095 | ₩125,242 | ₩124,279 | ₩124,600 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,175 | ₩125,724 | ₩124,828 | ₩125,242 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩125,991 | ₩126,258 | ₩125,068 | ₩125,309 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,590 | ₩126,486 | ₩125,229 | ₩125,964 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,312 | ₩126,820 | ₩125,764 | ₩125,844 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,285 | ₩126,619 | ₩126,205 | ₩126,446 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩124,894 | ₩126,138 | ₩124,894 | ₩126,098 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,413 | ₩125,015 | ₩123,905 | ₩124,881 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,490 | ₩124,346 | ₩123,464 | ₩124,346 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩123,878 | ₩124,025 | ₩123,183 | ₩123,477 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,132 | ₩124,627 | ₩124,025 | ₩124,293 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,651 | ₩124,159 | ₩123,544 | ₩124,119 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,614 | ₩124,614 | ₩122,982 | ₩124,025 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,386 | ₩124,894 | ₩124,092 | ₩124,600 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,119 | ₩125,496 | ₩124,119 | ₩124,681 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,058 | ₩126,058 | ₩124,106 | ₩124,413 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩126,793 | ₩126,793 | ₩126,004 | ₩126,004 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩126,753 | ₩126,981 | ₩126,406 | ₩126,940 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩126,833 | ₩126,847 | ₩126,325 | ₩126,365 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,472 | ₩126,539 | ₩125,884 | ₩126,272 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,686 | ₩127,221 | ₩126,352 | ₩126,606 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,365 | ₩127,021 | ₩126,245 | ₩126,673 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,031 | ₩126,646 | ₩125,964 | ₩126,526 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩124,881 | ₩125,924 | ₩124,801 | ₩125,777 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,098 | ₩126,192 | ₩124,547 | ₩124,801 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,539 | ₩127,061 | ₩125,363 | ₩126,031 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,603 | ₩126,967 | ₩125,456 | ₩126,633 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩125,884 | ₩126,352 | ₩125,643 | ₩126,071 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,181 | ₩127,449 | ₩125,670 | ₩125,683 | -1.18% | 381.5만 |
|---|