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 | ₩133,932 | ₩134,669 | ₩133,919 | ₩134,629 | +0.52% | 128.4만 |
| 2026.10.08 | ₩132,982 | ₩134,066 | ₩132,982 | ₩133,946 | +0.73% | 230만 |
| 2026.10.07 | ₩133,397 | ₩133,758 | ₩133,196 | ₩133,236 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,915 | ₩133,785 | ₩132,848 | ₩133,611 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,642 | ₩132,633 | ₩131,535 | ₩132,553 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,736 | ₩131,790 | ₩131,187 | ₩131,522 | -0.16% | 192.2만 |
| 2026.10.01 | ₩130,933 | ₩131,535 | ₩130,651 | ₩131,294 | +0.28% | 197.2만 |
| 2026.09.30 | ₩131,107 | ₩131,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,491 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,852 | ₩130,973 | ₩130,343 | ₩130,959 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩131,013 | ₩131,495 | ₩130,705 | ₩131,080 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,642 | ₩131,830 | ₩131,241 | ₩131,696 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩132,071 | ₩132,446 | ₩131,562 | ₩131,562 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,513 | ₩132,767 | ₩131,991 | ₩132,098 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩132,982 | ₩133,035 | ₩132,285 | ₩132,459 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,299 | ₩132,861 | ₩131,991 | ₩132,674 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩132,124 | ₩132,191 | ₩131,415 | ₩131,763 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,674 | ₩132,727 | ₩132,044 | ₩132,366 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩133,008 | ₩133,022 | ₩131,455 | ₩131,897 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,437 | ₩133,437 | ₩132,727 | ₩132,821 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,745 | ₩134,415 | ₩133,745 | ₩134,187 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,423 | ₩133,571 | ₩132,995 | ₩133,397 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩133,102 | ₩133,383 | ₩132,499 | ₩132,580 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,732 | ₩133,732 | ₩133,049 | ₩133,182 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩134,160 | ₩134,455 | ₩133,745 | ₩133,812 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,673 | ₩135,754 | ₩134,923 | ₩134,990 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,807 | ₩136,571 | ₩135,593 | ₩136,343 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,325 | ₩135,406 | ₩134,923 | ₩135,231 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,727 | ₩136,303 | ₩135,191 | ₩135,419 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,834 | ₩136,169 | ₩135,606 | ₩135,955 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,584 | ₩136,879 | ₩136,142 | ₩136,249 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩136,115 | ₩136,718 | ₩135,821 | ₩136,571 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,513 | ₩136,263 | ₩135,392 | ₩135,995 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,861 | ₩136,222 | ₩135,700 | ₩135,928 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,432 | ₩136,088 | ₩135,379 | ₩136,022 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,218 | ₩135,941 | ₩135,057 | ₩135,566 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩134,977 | ₩135,727 | ₩134,789 | ₩134,816 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,406 | ₩136,356 | ₩135,191 | ₩135,647 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,696 | ₩135,339 | ₩134,602 | ₩134,615 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩135,031 | ₩135,339 | ₩134,441 | ₩134,455 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,767 | ₩135,901 | ₩135,191 | ₩135,432 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩135,138 | ₩135,861 | ₩134,990 | ₩135,754 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,749 | ₩135,151 | ₩134,522 | ₩134,950 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩134,937 | ₩135,258 | ₩134,789 | ₩134,897 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,843 | ₩135,352 | ₩134,642 | ₩135,031 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,428 | ₩134,883 | ₩134,093 | ₩134,749 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,624 | ₩133,973 | ₩133,223 | ₩133,919 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,187 | ₩134,240 | ₩133,182 | ₩133,504 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,843 | ₩133,638 | ₩131,415 | ₩133,517 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,763 | ₩131,991 | ₩131,321 | ₩131,602 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,785 | ₩131,495 | ₩130,102 | ₩131,147 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,375 | ₩131,375 | ₩129,781 | ₩131,026 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩132,031 | ₩133,035 | ₩131,669 | ₩131,709 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,308 | ₩132,499 | ₩131,214 | ₩131,991 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,424 | ₩130,959 | ₩130,424 | ₩130,638 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩128,977 | ₩130,035 | ₩128,977 | ₩129,834 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,402 | ₩129,004 | ₩128,281 | ₩128,710 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,218 | ₩129,674 | ₩128,656 | ₩128,897 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,339 | ₩129,419 | ₩128,951 | ₩129,299 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,379 | ₩129,821 | ₩129,178 | ₩129,232 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,768 | ₩130,732 | ₩129,312 | ₩129,366 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,750 | ₩130,102 | ₩128,750 | ₩130,076 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,781 | ₩129,875 | ₩128,535 | ₩128,683 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,169 | ₩130,558 | ₩129,741 | ₩129,741 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩130,919 | ₩131,267 | ₩130,785 | ₩131,000 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,825 | ₩130,919 | ₩130,062 | ₩130,919 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,732 | ₩131,093 | ₩130,410 | ₩130,705 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩131,053 | ₩131,160 | ₩130,692 | ₩130,772 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,562 | ₩132,218 | ₩131,562 | ₩131,709 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,187 | ₩131,361 | ₩130,651 | ₩131,093 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,209 | ₩131,174 | ₩130,169 | ₩131,093 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩128,951 | ₩130,290 | ₩128,951 | ₩129,754 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,535 | ₩129,473 | ₩128,428 | ₩129,178 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,562 | ₩128,937 | ₩128,120 | ₩128,777 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,875 | ₩128,549 | ₩126,861 | ₩128,549 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,491 | ₩128,107 | ₩126,888 | ₩127,076 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,513 | ₩127,732 | ₩126,513 | ₩127,036 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩125,991 | ₩126,902 | ₩125,737 | ₩126,620 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,353 | ₩126,969 | ₩125,964 | ₩126,259 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,210 | ₩127,303 | ₩126,085 | ₩126,205 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,281 | ₩128,428 | ₩126,460 | ₩126,741 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩129,151 | ₩129,366 | ₩128,294 | ₩128,442 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,790 | ₩129,192 | ₩128,268 | ₩129,018 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,402 | ₩128,763 | ₩127,638 | ₩128,629 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,571 | ₩128,723 | ₩127,464 | ₩128,080 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,759 | ₩128,629 | ₩127,424 | ₩127,518 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,906 | ₩128,241 | ₩126,553 | ₩128,000 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,388 | ₩128,589 | ₩127,531 | ₩127,531 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩129,085 | ₩129,459 | ₩128,040 | ₩128,080 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,272 | ₩129,687 | ₩129,178 | ₩129,446 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,473 | ₩129,580 | ₩128,910 | ₩128,910 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,272 | ₩129,901 | ₩128,750 | ₩129,808 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,312 | ₩130,116 | ₩129,218 | ₩129,834 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,178 | ₩129,419 | ₩128,803 | ₩129,366 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩128,977 | ₩129,393 | ₩128,522 | ₩129,004 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩129,004 | ₩129,567 | ₩128,616 | ₩128,616 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,915 | ₩129,915 | ₩129,205 | ₩129,218 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩129,138 | ₩129,968 | ₩129,098 | ₩129,741 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,799 | ₩128,629 | ₩127,196 | ₩128,616 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩128,094 | ₩128,589 | ₩127,745 | ₩128,428 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,348 | ₩129,138 | ₩128,214 | ₩128,281 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩127,009 | ₩128,562 | ₩127,009 | ₩128,562 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,263 | ₩127,571 | ₩126,795 | ₩126,821 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,835 | ₩127,638 | ₩126,661 | ₩127,464 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,192 | ₩126,486 | ₩125,696 | ₩126,299 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩126,138 | ₩126,687 | ₩125,696 | ₩126,540 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩125,937 | ₩126,446 | ₩125,683 | ₩126,018 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,326 | ₩126,460 | ₩125,670 | ₩125,924 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,259 | ₩126,580 | ₩125,937 | ₩126,259 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,393 | ₩126,553 | ₩125,629 | ₩125,870 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,687 | ₩126,848 | ₩125,924 | ₩126,500 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,406 | ₩127,330 | ₩126,178 | ₩126,366 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,250 | ₩127,745 | ₩126,620 | ₩126,661 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,616 | ₩126,821 | ₩125,335 | ₩126,741 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,683 | ₩125,857 | ₩125,187 | ₩125,723 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,777 | ₩126,192 | ₩125,375 | ₩125,589 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,723 | ₩126,366 | ₩125,308 | ₩125,308 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩126,125 | ₩126,245 | ₩125,576 | ₩125,991 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,562 | ₩126,326 | ₩125,268 | ₩126,299 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,299 | ₩126,607 | ₩125,576 | ₩126,004 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩126,969 | ₩127,022 | ₩125,870 | ₩126,004 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,821 | ₩127,477 | ₩126,687 | ₩126,875 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,701 | ₩127,196 | ₩126,433 | ₩127,036 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,911 | ₩126,473 | ₩125,911 | ₩126,406 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,482 | ₩126,045 | ₩125,187 | ₩125,804 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,281 | ₩125,522 | ₩124,853 | ₩125,442 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩124,116 | ₩125,295 | ₩124,089 | ₩125,228 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,817 | ₩125,817 | ₩124,103 | ₩124,210 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,670 | ₩126,004 | ₩125,348 | ₩125,696 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩126,018 | ₩126,045 | ₩125,241 | ₩126,045 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,853 | ₩125,040 | ₩124,357 | ₩124,826 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,746 | ₩125,254 | ₩124,652 | ₩125,107 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,527 | ₩125,187 | ₩123,527 | ₩125,027 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,277 | ₩124,531 | ₩123,768 | ₩124,103 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,460 | ₩124,317 | ₩122,723 | ₩124,196 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,911 | ₩123,607 | ₩122,348 | ₩122,790 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,205 | ₩123,326 | ₩121,893 | ₩122,027 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,661 | ₩124,652 | ₩123,433 | ₩123,487 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,344 | ₩124,692 | ₩123,500 | ₩124,049 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,647 | ₩124,357 | ₩123,246 | ₩123,621 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,719 | ₩125,228 | ₩124,103 | ₩124,223 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,853 | ₩124,973 | ₩123,313 | ₩123,674 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,853 | ₩125,616 | ₩124,464 | ₩124,920 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩126,928 | ₩126,928 | ₩125,187 | ₩125,201 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩127,986 | ₩128,482 | ₩127,330 | ₩127,344 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,866 | ₩128,428 | ₩127,745 | ₩128,080 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,772 | ₩128,482 | ₩127,103 | ₩127,317 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,236 | ₩128,321 | ₩127,210 | ₩127,210 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,268 | ₩128,402 | ₩127,370 | ₩127,786 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,312 | ₩129,513 | ₩128,067 | ₩128,455 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,522 | ₩129,754 | ₩127,839 | ₩129,419 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩128,951 | ₩129,647 | ₩128,254 | ₩129,433 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,768 | ₩130,209 | ₩129,111 | ₩129,647 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,183 | ₩130,678 | ₩129,473 | ₩130,384 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,366 | ₩130,571 | ₩128,308 | ₩130,183 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,477 | ₩131,334 | ₩130,290 | ₩130,812 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩129,044 | ₩131,080 | ₩129,044 | ₩130,986 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,513 | ₩129,768 | ₩129,044 | ₩129,634 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,830 | ₩129,192 | ₩128,495 | ₩129,111 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,268 | ₩129,178 | ₩128,187 | ₩129,085 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,402 | ₩129,098 | ₩128,120 | ₩128,294 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,415 | ₩129,004 | ₩128,174 | ₩128,817 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,576 | ₩128,924 | ₩128,160 | ₩128,629 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,415 | ₩128,669 | ₩127,933 | ₩128,602 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,817 | ₩129,433 | ₩127,852 | ₩128,348 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,678 | ₩129,299 | ₩127,678 | ₩128,817 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,629 | ₩129,018 | ₩127,477 | ₩127,477 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,549 | ₩128,696 | ₩127,879 | ₩128,602 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,428 | ₩128,977 | ₩128,388 | ₩128,468 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,281 | ₩128,616 | ₩127,986 | ₩128,428 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,745 | ₩128,683 | ₩127,745 | ₩128,602 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,317 | ₩128,214 | ₩126,995 | ₩127,129 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩126,982 | ₩127,879 | ₩126,821 | ₩127,397 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,223 | ₩127,852 | ₩126,567 | ₩127,062 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,210 | ₩128,214 | ₩127,036 | ₩127,732 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,768 | ₩127,263 | ₩126,272 | ₩127,210 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,531 | ₩127,799 | ₩126,165 | ₩126,795 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,384 | ₩127,826 | ₩127,250 | ₩127,437 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,571 | ₩127,732 | ₩127,129 | ₩127,665 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,437 | ₩128,053 | ₩127,370 | ₩127,919 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,835 | ₩127,062 | ₩126,513 | ₩127,062 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,594 | ₩127,076 | ₩126,353 | ₩126,875 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,723 | ₩126,580 | ₩125,495 | ₩126,339 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,589 | ₩126,125 | ₩125,241 | ₩125,362 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,486 | ₩126,687 | ₩126,018 | ₩126,446 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,888 | ₩126,995 | ₩126,473 | ₩126,661 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩126,045 | ₩126,768 | ₩126,045 | ₩126,728 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,768 | ₩126,928 | ₩125,991 | ₩126,259 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,486 | ₩127,062 | ₩126,353 | ₩127,036 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,567 | ₩127,036 | ₩126,406 | ₩126,741 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩126,098 | ₩126,969 | ₩126,085 | ₩126,580 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,701 | ₩126,995 | ₩126,112 | ₩126,125 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,670 | ₩126,835 | ₩125,616 | ₩126,620 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,321 | ₩125,991 | ₩125,187 | ₩125,884 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,312 | ₩126,312 | ₩124,973 | ₩125,415 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩127,009 | ₩127,036 | ₩126,098 | ₩126,098 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,223 | ₩127,330 | ₩127,009 | ₩127,156 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,277 | ₩127,477 | ₩127,116 | ₩127,317 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,236 | ₩127,464 | ₩127,022 | ₩127,370 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩126,955 | ₩127,411 | ₩126,888 | ₩127,317 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,567 | ₩126,928 | ₩126,567 | ₩126,888 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,152 | ₩126,902 | ₩125,991 | ₩126,861 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,629 | ₩126,446 | ₩125,629 | ₩126,045 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,696 | ₩126,232 | ₩125,335 | ₩125,683 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,643 | ₩126,112 | ₩125,522 | ₩125,576 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,406 | ₩126,500 | ₩125,268 | ₩125,482 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,835 | ₩127,089 | ₩126,433 | ₩126,915 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,915 | ₩127,196 | ₩126,406 | ₩126,728 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,790 | ₩126,915 | ₩125,790 | ₩126,754 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,455 | ₩125,978 | ₩125,121 | ₩125,696 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,777 | ₩126,299 | ₩125,402 | ₩125,429 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,701 | ₩126,714 | ₩125,643 | ₩125,737 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,647 | ₩127,049 | ₩126,500 | ₩126,661 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,674 | ₩126,902 | ₩126,259 | ₩126,567 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,446 | ₩126,942 | ₩126,406 | ₩126,674 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,902 | ₩126,902 | ₩126,071 | ₩126,272 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,277 | ₩127,477 | ₩126,540 | ₩126,634 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩127,129 | ₩127,772 | ₩127,129 | ₩127,665 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩126,995 | ₩127,451 | ₩126,915 | ₩127,116 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,482 | ₩126,875 | ₩125,482 | ₩126,768 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,737 | ₩125,817 | ₩124,987 | ₩125,362 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,451 | ₩126,259 | ₩124,424 | ₩125,482 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,576 | ₩125,790 | ₩124,009 | ₩124,049 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,281 | ₩125,429 | ₩124,464 | ₩124,786 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,362 | ₩125,911 | ₩125,013 | ₩125,429 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,178 | ₩126,446 | ₩125,254 | ₩125,495 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,777 | ₩126,674 | ₩125,415 | ₩126,152 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,500 | ₩127,009 | ₩125,951 | ₩126,031 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,473 | ₩126,808 | ₩126,393 | ₩126,634 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩125,080 | ₩126,326 | ₩125,080 | ₩126,286 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,598 | ₩125,201 | ₩124,089 | ₩125,067 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,674 | ₩124,531 | ₩123,647 | ₩124,531 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩124,063 | ₩124,210 | ₩123,366 | ₩123,661 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,317 | ₩124,813 | ₩124,210 | ₩124,478 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,835 | ₩124,344 | ₩123,728 | ₩124,304 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,799 | ₩124,799 | ₩123,165 | ₩124,210 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,571 | ₩125,080 | ₩124,277 | ₩124,786 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,304 | ₩125,683 | ₩124,304 | ₩124,866 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,245 | ₩126,245 | ₩124,290 | ₩124,598 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩126,982 | ₩126,982 | ₩126,192 | ₩126,192 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩126,942 | ₩127,169 | ₩126,594 | ₩127,129 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩127,022 | ₩127,036 | ₩126,513 | ₩126,553 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,661 | ₩126,728 | ₩126,071 | ₩126,460 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,875 | ₩127,411 | ₩126,540 | ₩126,795 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,553 | ₩127,210 | ₩126,433 | ₩126,861 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,219 | ₩126,835 | ₩126,152 | ₩126,714 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩125,067 | ₩126,112 | ₩124,987 | ₩125,964 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,286 | ₩126,379 | ₩124,732 | ₩124,987 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,728 | ₩127,250 | ₩125,549 | ₩126,219 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,790 | ₩127,156 | ₩125,643 | ₩126,821 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩126,071 | ₩126,540 | ₩125,830 | ₩126,259 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,370 | ₩127,638 | ₩125,857 | ₩125,870 | -1.18% | 381.5만 |
|---|