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 | ₩133,771 | ₩134,507 | ₩133,758 | ₩134,467 | +0.52% | 128.4만 |
| 2026.10.08 | ₩132,822 | ₩133,905 | ₩132,822 | ₩133,785 | +0.73% | 230만 |
| 2026.10.07 | ₩133,236 | ₩133,597 | ₩133,036 | ₩133,076 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,755 | ₩133,624 | ₩132,688 | ₩133,450 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,484 | ₩132,474 | ₩131,377 | ₩132,394 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,578 | ₩131,631 | ₩131,029 | ₩131,364 | -0.16% | 192.2만 |
| 2026.10.01 | ₩130,775 | ₩131,377 | ₩130,494 | ₩131,136 | +0.28% | 197.2만 |
| 2026.09.30 | ₩130,949 | ₩131,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,334 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,695 | ₩130,815 | ₩130,187 | ₩130,802 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩130,855 | ₩131,337 | ₩130,548 | ₩130,922 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,484 | ₩131,671 | ₩131,083 | ₩131,538 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩131,912 | ₩132,287 | ₩131,404 | ₩131,404 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,354 | ₩132,608 | ₩131,832 | ₩131,939 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩132,822 | ₩132,875 | ₩132,126 | ₩132,300 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,140 | ₩132,701 | ₩131,832 | ₩132,514 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩131,966 | ₩132,033 | ₩131,257 | ₩131,604 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,514 | ₩132,568 | ₩131,885 | ₩132,206 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩132,848 | ₩132,862 | ₩131,297 | ₩131,738 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,276 | ₩133,276 | ₩132,568 | ₩132,661 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,584 | ₩134,253 | ₩133,584 | ₩134,026 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,263 | ₩133,410 | ₩132,835 | ₩133,236 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩132,942 | ₩133,223 | ₩132,340 | ₩132,420 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,571 | ₩133,571 | ₩132,889 | ₩133,022 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩133,999 | ₩134,293 | ₩133,584 | ₩133,651 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,510 | ₩135,590 | ₩134,761 | ₩134,828 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,644 | ₩136,406 | ₩135,430 | ₩136,179 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,162 | ₩135,243 | ₩134,761 | ₩135,069 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,564 | ₩136,139 | ₩135,029 | ₩135,256 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,671 | ₩136,005 | ₩135,443 | ₩135,791 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,420 | ₩136,714 | ₩135,978 | ₩136,085 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩135,952 | ₩136,554 | ₩135,657 | ₩136,406 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,350 | ₩136,099 | ₩135,229 | ₩135,831 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,697 | ₩136,059 | ₩135,537 | ₩135,764 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,269 | ₩135,925 | ₩135,216 | ₩135,858 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,055 | ₩135,778 | ₩134,895 | ₩135,403 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩134,815 | ₩135,564 | ₩134,627 | ₩134,654 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,243 | ₩136,192 | ₩135,029 | ₩135,483 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,534 | ₩135,176 | ₩134,440 | ₩134,454 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩134,868 | ₩135,176 | ₩134,280 | ₩134,293 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,604 | ₩135,738 | ₩135,029 | ₩135,269 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩134,975 | ₩135,697 | ₩134,828 | ₩135,590 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,587 | ₩134,989 | ₩134,360 | ₩134,788 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩134,775 | ₩135,096 | ₩134,627 | ₩134,734 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,681 | ₩135,189 | ₩134,480 | ₩134,868 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,266 | ₩134,721 | ₩133,932 | ₩134,587 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,464 | ₩133,812 | ₩133,062 | ₩133,758 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,026 | ₩134,079 | ₩133,022 | ₩133,343 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,685 | ₩133,477 | ₩131,257 | ₩133,357 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,604 | ₩131,832 | ₩131,163 | ₩131,444 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,628 | ₩131,337 | ₩129,946 | ₩130,989 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,217 | ₩131,217 | ₩129,625 | ₩130,869 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩131,872 | ₩132,875 | ₩131,511 | ₩131,551 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,150 | ₩132,340 | ₩131,056 | ₩131,832 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,267 | ₩130,802 | ₩130,267 | ₩130,481 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩128,822 | ₩129,879 | ₩128,822 | ₩129,678 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,247 | ₩128,849 | ₩128,127 | ₩128,555 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,063 | ₩129,518 | ₩128,501 | ₩128,742 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,183 | ₩129,264 | ₩128,796 | ₩129,143 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,224 | ₩129,665 | ₩129,023 | ₩129,076 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,612 | ₩130,575 | ₩129,157 | ₩129,210 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,595 | ₩129,946 | ₩128,595 | ₩129,919 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,625 | ₩129,719 | ₩128,381 | ₩128,528 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,013 | ₩130,401 | ₩129,585 | ₩129,585 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩130,762 | ₩131,110 | ₩130,628 | ₩130,842 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,668 | ₩130,762 | ₩129,906 | ₩130,762 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,575 | ₩130,936 | ₩130,254 | ₩130,548 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩130,896 | ₩131,003 | ₩130,534 | ₩130,615 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,404 | ₩132,059 | ₩131,404 | ₩131,551 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,029 | ₩131,203 | ₩130,494 | ₩130,936 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,053 | ₩131,016 | ₩130,013 | ₩130,936 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩128,796 | ₩130,133 | ₩128,796 | ₩129,598 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,381 | ₩129,317 | ₩128,274 | ₩129,023 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,408 | ₩128,782 | ₩127,966 | ₩128,622 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,722 | ₩128,394 | ₩126,709 | ₩128,394 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,338 | ₩127,953 | ₩126,736 | ₩126,923 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,361 | ₩127,578 | ₩126,361 | ₩126,883 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩125,840 | ₩126,749 | ₩125,585 | ₩126,468 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,201 | ₩126,816 | ₩125,813 | ₩126,107 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,057 | ₩127,150 | ₩125,933 | ₩126,054 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,127 | ₩128,274 | ₩126,308 | ₩126,589 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩128,996 | ₩129,210 | ₩128,140 | ₩128,287 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,635 | ₩129,036 | ₩128,113 | ₩128,862 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,247 | ₩128,608 | ₩127,485 | ₩128,475 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,418 | ₩128,568 | ₩127,311 | ₩127,926 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,605 | ₩128,475 | ₩127,271 | ₩127,364 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,752 | ₩128,087 | ₩126,401 | ₩127,846 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,234 | ₩128,434 | ₩127,378 | ₩127,378 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩128,929 | ₩129,304 | ₩127,886 | ₩127,926 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,117 | ₩129,531 | ₩129,023 | ₩129,290 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,317 | ₩129,424 | ₩128,755 | ₩128,755 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,117 | ₩129,745 | ₩128,595 | ₩129,652 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,157 | ₩129,959 | ₩129,063 | ₩129,678 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,023 | ₩129,264 | ₩128,648 | ₩129,210 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩128,822 | ₩129,237 | ₩128,368 | ₩128,849 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩128,849 | ₩129,411 | ₩128,461 | ₩128,461 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,759 | ₩129,759 | ₩129,050 | ₩129,063 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩128,983 | ₩129,812 | ₩128,943 | ₩129,585 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,645 | ₩128,475 | ₩127,043 | ₩128,461 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩127,940 | ₩128,434 | ₩127,592 | ₩128,274 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,194 | ₩128,983 | ₩128,060 | ₩128,127 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩126,856 | ₩128,408 | ₩126,856 | ₩128,408 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,110 | ₩127,418 | ₩126,642 | ₩126,669 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,682 | ₩127,485 | ₩126,508 | ₩127,311 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,040 | ₩126,334 | ₩125,545 | ₩126,147 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩125,987 | ₩126,535 | ₩125,545 | ₩126,388 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩125,786 | ₩126,294 | ₩125,532 | ₩125,866 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,174 | ₩126,308 | ₩125,519 | ₩125,773 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,107 | ₩126,428 | ₩125,786 | ₩126,107 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,241 | ₩126,401 | ₩125,478 | ₩125,719 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,535 | ₩126,696 | ₩125,773 | ₩126,348 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,254 | ₩127,177 | ₩126,027 | ₩126,214 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,097 | ₩127,592 | ₩126,468 | ₩126,508 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,465 | ₩126,669 | ₩125,184 | ₩126,589 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,532 | ₩125,706 | ₩125,037 | ₩125,572 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,626 | ₩126,040 | ₩125,224 | ₩125,438 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,572 | ₩126,214 | ₩125,157 | ₩125,157 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩125,973 | ₩126,094 | ₩125,425 | ₩125,840 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,412 | ₩126,174 | ₩125,117 | ₩126,147 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,147 | ₩126,455 | ₩125,425 | ₩125,853 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩126,816 | ₩126,869 | ₩125,719 | ₩125,853 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,669 | ₩127,324 | ₩126,535 | ₩126,722 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,548 | ₩127,043 | ₩126,281 | ₩126,883 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,759 | ₩126,321 | ₩125,759 | ₩126,254 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,331 | ₩125,893 | ₩125,037 | ₩125,652 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,131 | ₩125,371 | ₩124,703 | ₩125,291 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩123,967 | ₩125,144 | ₩123,940 | ₩125,077 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,666 | ₩125,666 | ₩123,954 | ₩124,061 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,519 | ₩125,853 | ₩125,197 | ₩125,545 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩125,866 | ₩125,893 | ₩125,090 | ₩125,893 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,703 | ₩124,890 | ₩124,208 | ₩124,676 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,596 | ₩125,104 | ₩124,502 | ₩124,957 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,378 | ₩125,037 | ₩123,378 | ₩124,876 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,127 | ₩124,382 | ₩123,619 | ₩123,954 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,312 | ₩124,168 | ₩122,576 | ₩124,047 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,763 | ₩123,459 | ₩122,201 | ₩122,643 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,057 | ₩123,178 | ₩121,747 | ₩121,880 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,512 | ₩124,502 | ₩123,285 | ₩123,338 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,194 | ₩124,542 | ₩123,352 | ₩123,900 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,499 | ₩124,208 | ₩123,097 | ₩123,472 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,569 | ₩125,077 | ₩123,954 | ₩124,074 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,703 | ₩124,823 | ₩123,164 | ₩123,526 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,703 | ₩125,465 | ₩124,315 | ₩124,769 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩126,776 | ₩126,776 | ₩125,037 | ₩125,050 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩127,833 | ₩128,327 | ₩127,177 | ₩127,190 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,712 | ₩128,274 | ₩127,592 | ₩127,926 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,619 | ₩128,327 | ₩126,950 | ₩127,164 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,083 | ₩128,167 | ₩127,057 | ₩127,057 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,113 | ₩128,247 | ₩127,217 | ₩127,632 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,157 | ₩129,357 | ₩127,913 | ₩128,301 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,368 | ₩129,598 | ₩127,685 | ₩129,264 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩128,796 | ₩129,491 | ₩128,100 | ₩129,277 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,612 | ₩130,053 | ₩128,956 | ₩129,491 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,026 | ₩130,521 | ₩129,317 | ₩130,227 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,210 | ₩130,414 | ₩128,154 | ₩130,026 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,320 | ₩131,176 | ₩130,133 | ₩130,655 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩128,889 | ₩130,922 | ₩128,889 | ₩130,829 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,357 | ₩129,612 | ₩128,889 | ₩129,478 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,675 | ₩129,036 | ₩128,341 | ₩128,956 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,113 | ₩129,023 | ₩128,033 | ₩128,929 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,247 | ₩128,943 | ₩127,966 | ₩128,140 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,261 | ₩128,849 | ₩128,020 | ₩128,662 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,421 | ₩128,769 | ₩128,006 | ₩128,475 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,261 | ₩128,515 | ₩127,779 | ₩128,448 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,662 | ₩129,277 | ₩127,699 | ₩128,194 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,525 | ₩129,143 | ₩127,525 | ₩128,662 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,475 | ₩128,862 | ₩127,324 | ₩127,324 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,394 | ₩128,541 | ₩127,726 | ₩128,448 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,274 | ₩128,822 | ₩128,234 | ₩128,314 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,127 | ₩128,461 | ₩127,833 | ₩128,274 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,592 | ₩128,528 | ₩127,592 | ₩128,448 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,164 | ₩128,060 | ₩126,843 | ₩126,976 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩126,829 | ₩127,726 | ₩126,669 | ₩127,244 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,070 | ₩127,699 | ₩126,415 | ₩126,910 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,057 | ₩128,060 | ₩126,883 | ₩127,578 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,615 | ₩127,110 | ₩126,120 | ₩127,057 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,378 | ₩127,645 | ₩126,013 | ₩126,642 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,231 | ₩127,672 | ₩127,097 | ₩127,284 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,418 | ₩127,578 | ₩126,976 | ₩127,512 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,284 | ₩127,899 | ₩127,217 | ₩127,766 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,682 | ₩126,910 | ₩126,361 | ₩126,910 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,441 | ₩126,923 | ₩126,201 | ₩126,722 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,572 | ₩126,428 | ₩125,345 | ₩126,187 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,438 | ₩125,973 | ₩125,090 | ₩125,211 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,334 | ₩126,535 | ₩125,866 | ₩126,294 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,736 | ₩126,843 | ₩126,321 | ₩126,508 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩125,893 | ₩126,615 | ₩125,893 | ₩126,575 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,615 | ₩126,776 | ₩125,840 | ₩126,107 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,334 | ₩126,910 | ₩126,201 | ₩126,883 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,415 | ₩126,883 | ₩126,254 | ₩126,589 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩125,947 | ₩126,816 | ₩125,933 | ₩126,428 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,548 | ₩126,843 | ₩125,960 | ₩125,973 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,519 | ₩126,682 | ₩125,465 | ₩126,468 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,171 | ₩125,840 | ₩125,037 | ₩125,733 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,161 | ₩126,161 | ₩124,823 | ₩125,264 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩126,856 | ₩126,883 | ₩125,947 | ₩125,947 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,070 | ₩127,177 | ₩126,856 | ₩127,003 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,124 | ₩127,324 | ₩126,963 | ₩127,164 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,083 | ₩127,311 | ₩126,869 | ₩127,217 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩126,803 | ₩127,257 | ₩126,736 | ₩127,164 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,415 | ₩126,776 | ₩126,415 | ₩126,736 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,000 | ₩126,749 | ₩125,840 | ₩126,709 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,478 | ₩126,294 | ₩125,478 | ₩125,893 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,545 | ₩126,080 | ₩125,184 | ₩125,532 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,492 | ₩125,960 | ₩125,371 | ₩125,425 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,254 | ₩126,348 | ₩125,117 | ₩125,331 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,682 | ₩126,936 | ₩126,281 | ₩126,762 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,762 | ₩127,043 | ₩126,254 | ₩126,575 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,639 | ₩126,762 | ₩125,639 | ₩126,602 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,304 | ₩125,826 | ₩124,970 | ₩125,545 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,626 | ₩126,147 | ₩125,251 | ₩125,278 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,548 | ₩126,562 | ₩125,492 | ₩125,585 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,495 | ₩126,896 | ₩126,348 | ₩126,508 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,522 | ₩126,749 | ₩126,107 | ₩126,415 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,294 | ₩126,789 | ₩126,254 | ₩126,522 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,749 | ₩126,749 | ₩125,920 | ₩126,120 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,124 | ₩127,324 | ₩126,388 | ₩126,482 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩126,976 | ₩127,619 | ₩126,976 | ₩127,512 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩126,843 | ₩127,297 | ₩126,762 | ₩126,963 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,331 | ₩126,722 | ₩125,331 | ₩126,615 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,585 | ₩125,666 | ₩124,836 | ₩125,211 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,301 | ₩126,107 | ₩124,275 | ₩125,331 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,425 | ₩125,639 | ₩123,860 | ₩123,900 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,131 | ₩125,278 | ₩124,315 | ₩124,636 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,211 | ₩125,759 | ₩124,863 | ₩125,278 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,027 | ₩126,294 | ₩125,104 | ₩125,345 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,626 | ₩126,522 | ₩125,264 | ₩126,000 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,348 | ₩126,856 | ₩125,799 | ₩125,880 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,321 | ₩126,655 | ₩126,241 | ₩126,482 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩124,930 | ₩126,174 | ₩124,930 | ₩126,134 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,448 | ₩125,050 | ₩123,940 | ₩124,917 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,526 | ₩124,382 | ₩123,499 | ₩124,382 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩123,913 | ₩124,061 | ₩123,218 | ₩123,512 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,168 | ₩124,662 | ₩124,061 | ₩124,328 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,686 | ₩124,194 | ₩123,579 | ₩124,154 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,649 | ₩124,649 | ₩123,017 | ₩124,061 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,422 | ₩124,930 | ₩124,127 | ₩124,636 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,154 | ₩125,532 | ₩124,154 | ₩124,716 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,094 | ₩126,094 | ₩124,141 | ₩124,448 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩126,829 | ₩126,829 | ₩126,040 | ₩126,040 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩126,789 | ₩127,017 | ₩126,441 | ₩126,976 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩126,869 | ₩126,883 | ₩126,361 | ₩126,401 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,508 | ₩126,575 | ₩125,920 | ₩126,308 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,722 | ₩127,257 | ₩126,388 | ₩126,642 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,401 | ₩127,057 | ₩126,281 | ₩126,709 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,067 | ₩126,682 | ₩126,000 | ₩126,562 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩124,917 | ₩125,960 | ₩124,836 | ₩125,813 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,134 | ₩126,227 | ₩124,582 | ₩124,836 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,575 | ₩127,097 | ₩125,398 | ₩126,067 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,639 | ₩127,003 | ₩125,492 | ₩126,669 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩125,920 | ₩126,388 | ₩125,679 | ₩126,107 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,217 | ₩127,485 | ₩125,706 | ₩125,719 | -1.18% | 381.5만 |
|---|