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 | ₩134,127 | ₩134,865 | ₩134,114 | ₩134,825 | +0.52% | 128.4만 |
| 2026.10.08 | ₩133,175 | ₩134,262 | ₩133,175 | ₩134,141 | +0.73% | 230만 |
| 2026.10.07 | ₩133,591 | ₩133,953 | ₩133,390 | ₩133,430 | -0.12% | 114.6만 |
| 2026.10.06 | ₩133,108 | ₩133,980 | ₩133,041 | ₩133,806 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,834 | ₩132,827 | ₩131,727 | ₩132,746 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,928 | ₩131,982 | ₩131,378 | ₩131,713 | -0.16% | 192.2만 |
| 2026.10.01 | ₩131,123 | ₩131,727 | ₩130,842 | ₩131,485 | +0.28% | 197.2만 |
| 2026.09.30 | ₩131,298 | ₩131,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,681 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩131,043 | ₩131,163 | ₩130,533 | ₩131,150 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩131,204 | ₩131,687 | ₩130,895 | ₩131,271 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,834 | ₩132,022 | ₩131,432 | ₩131,888 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩132,263 | ₩132,639 | ₩131,754 | ₩131,754 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,706 | ₩132,961 | ₩132,183 | ₩132,290 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩133,175 | ₩133,229 | ₩132,478 | ₩132,652 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,491 | ₩133,054 | ₩132,183 | ₩132,867 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩132,317 | ₩132,384 | ₩131,606 | ₩131,955 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,867 | ₩132,920 | ₩132,236 | ₩132,558 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩133,202 | ₩133,215 | ₩131,646 | ₩132,089 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,631 | ₩133,631 | ₩132,920 | ₩133,014 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,940 | ₩134,610 | ₩133,940 | ₩134,382 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,618 | ₩133,765 | ₩133,189 | ₩133,591 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩133,296 | ₩133,578 | ₩132,692 | ₩132,773 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,926 | ₩133,926 | ₩133,242 | ₩133,376 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩134,355 | ₩134,650 | ₩133,940 | ₩134,007 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,871 | ₩135,951 | ₩135,120 | ₩135,187 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩136,005 | ₩136,769 | ₩135,790 | ₩136,541 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,522 | ₩135,603 | ₩135,120 | ₩135,428 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,925 | ₩136,501 | ₩135,388 | ₩135,616 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩136,032 | ₩136,367 | ₩135,804 | ₩136,153 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,783 | ₩137,078 | ₩136,340 | ₩136,448 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩136,313 | ₩136,917 | ₩136,018 | ₩136,769 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,710 | ₩136,461 | ₩135,589 | ₩136,193 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩136,059 | ₩136,421 | ₩135,898 | ₩136,126 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,629 | ₩136,287 | ₩135,576 | ₩136,220 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,415 | ₩136,139 | ₩135,254 | ₩135,764 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩135,174 | ₩135,925 | ₩134,986 | ₩135,013 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,603 | ₩136,555 | ₩135,388 | ₩135,844 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,892 | ₩135,536 | ₩134,798 | ₩134,811 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩135,227 | ₩135,536 | ₩134,637 | ₩134,650 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,965 | ₩136,099 | ₩135,388 | ₩135,629 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩135,334 | ₩136,059 | ₩135,187 | ₩135,951 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,946 | ₩135,348 | ₩134,718 | ₩135,147 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩135,133 | ₩135,455 | ₩134,986 | ₩135,093 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩135,039 | ₩135,549 | ₩134,838 | ₩135,227 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,624 | ₩135,080 | ₩134,288 | ₩134,946 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,819 | ₩134,168 | ₩133,417 | ₩134,114 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,382 | ₩134,436 | ₩133,376 | ₩133,698 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩132,035 | ₩133,832 | ₩131,606 | ₩133,712 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,955 | ₩132,183 | ₩131,512 | ₩131,794 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,976 | ₩131,687 | ₩130,292 | ₩131,338 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,566 | ₩131,566 | ₩129,970 | ₩131,217 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩132,223 | ₩133,229 | ₩131,861 | ₩131,901 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,499 | ₩132,692 | ₩131,405 | ₩132,183 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,614 | ₩131,150 | ₩130,614 | ₩130,828 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩129,165 | ₩130,225 | ₩129,165 | ₩130,024 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,588 | ₩129,192 | ₩128,468 | ₩128,897 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,407 | ₩129,863 | ₩128,843 | ₩129,085 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,527 | ₩129,608 | ₩129,138 | ₩129,487 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,568 | ₩130,010 | ₩129,366 | ₩129,420 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,956 | ₩130,922 | ₩129,500 | ₩129,554 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,937 | ₩130,292 | ₩128,937 | ₩130,265 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,970 | ₩130,064 | ₩128,723 | ₩128,870 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,359 | ₩130,748 | ₩129,930 | ₩129,930 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩131,110 | ₩131,459 | ₩130,976 | ₩131,190 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩131,016 | ₩131,110 | ₩130,252 | ₩131,110 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,922 | ₩131,284 | ₩130,600 | ₩130,895 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩131,244 | ₩131,351 | ₩130,882 | ₩130,962 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,754 | ₩132,411 | ₩131,754 | ₩131,901 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,378 | ₩131,552 | ₩130,842 | ₩131,284 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,399 | ₩131,365 | ₩130,359 | ₩131,284 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩129,138 | ₩130,480 | ₩129,138 | ₩129,943 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,723 | ₩129,661 | ₩128,615 | ₩129,366 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,749 | ₩129,125 | ₩128,307 | ₩128,964 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩127,060 | ₩128,736 | ₩127,046 | ₩128,736 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,677 | ₩128,293 | ₩127,073 | ₩127,261 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,697 | ₩127,918 | ₩126,697 | ₩127,221 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩126,174 | ₩127,086 | ₩125,920 | ₩126,805 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,537 | ₩127,153 | ₩126,148 | ₩126,443 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,395 | ₩127,489 | ₩126,268 | ₩126,389 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,468 | ₩128,615 | ₩126,644 | ₩126,925 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩129,340 | ₩129,554 | ₩128,481 | ₩128,629 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,977 | ₩129,380 | ₩128,454 | ₩129,205 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,588 | ₩128,951 | ₩127,824 | ₩128,817 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,757 | ₩128,910 | ₩127,650 | ₩128,267 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,945 | ₩128,817 | ₩127,609 | ₩127,703 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩128,092 | ₩128,428 | ₩126,738 | ₩128,186 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,575 | ₩128,776 | ₩127,717 | ₩127,717 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩129,272 | ₩129,648 | ₩128,226 | ₩128,267 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,460 | ₩129,876 | ₩129,366 | ₩129,635 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,661 | ₩129,769 | ₩129,098 | ₩129,098 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,460 | ₩130,091 | ₩128,937 | ₩129,997 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,500 | ₩130,305 | ₩129,407 | ₩130,024 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,366 | ₩129,608 | ₩128,991 | ₩129,554 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩129,165 | ₩129,581 | ₩128,709 | ₩129,192 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩129,192 | ₩129,755 | ₩128,803 | ₩128,803 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩130,104 | ₩130,104 | ₩129,393 | ₩129,407 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩129,326 | ₩130,158 | ₩129,286 | ₩129,930 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,985 | ₩128,817 | ₩127,381 | ₩128,803 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩128,280 | ₩128,776 | ₩127,931 | ₩128,615 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,535 | ₩129,326 | ₩128,401 | ₩128,468 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩127,194 | ₩128,749 | ₩127,194 | ₩128,749 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,449 | ₩127,757 | ₩126,979 | ₩127,006 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩127,019 | ₩127,824 | ₩126,845 | ₩127,650 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,376 | ₩126,671 | ₩125,879 | ₩126,483 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩126,322 | ₩126,872 | ₩125,879 | ₩126,724 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩126,121 | ₩126,630 | ₩125,866 | ₩126,201 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,510 | ₩126,644 | ₩125,853 | ₩126,107 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,443 | ₩126,765 | ₩126,121 | ₩126,443 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,577 | ₩126,738 | ₩125,812 | ₩126,054 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,872 | ₩127,033 | ₩126,107 | ₩126,684 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,590 | ₩127,516 | ₩126,362 | ₩126,550 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,435 | ₩127,931 | ₩126,805 | ₩126,845 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,799 | ₩127,006 | ₩125,517 | ₩126,925 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,866 | ₩126,040 | ₩125,370 | ₩125,906 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,960 | ₩126,376 | ₩125,558 | ₩125,772 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,906 | ₩126,550 | ₩125,490 | ₩125,490 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩126,309 | ₩126,429 | ₩125,759 | ₩126,174 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,745 | ₩126,510 | ₩125,450 | ₩126,483 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,483 | ₩126,791 | ₩125,759 | ₩126,188 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩127,153 | ₩127,207 | ₩126,054 | ₩126,188 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩127,006 | ₩127,663 | ₩126,872 | ₩127,060 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,885 | ₩127,381 | ₩126,617 | ₩127,221 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩126,094 | ₩126,657 | ₩126,094 | ₩126,590 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,665 | ₩126,228 | ₩125,370 | ₩125,987 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,464 | ₩125,705 | ₩125,034 | ₩125,625 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩124,297 | ₩125,477 | ₩124,270 | ₩125,410 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩126,000 | ₩126,000 | ₩124,283 | ₩124,391 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,853 | ₩126,188 | ₩125,531 | ₩125,879 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩126,201 | ₩126,228 | ₩125,423 | ₩126,228 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩125,034 | ₩125,222 | ₩124,538 | ₩125,008 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,927 | ₩125,437 | ₩124,833 | ₩125,289 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,707 | ₩125,370 | ₩123,707 | ₩125,209 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,458 | ₩124,713 | ₩123,948 | ₩124,283 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,640 | ₩124,498 | ₩122,902 | ₩124,377 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩123,090 | ₩123,787 | ₩122,527 | ₩122,969 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,385 | ₩123,506 | ₩122,071 | ₩122,205 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,841 | ₩124,833 | ₩123,613 | ₩123,667 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,525 | ₩124,874 | ₩123,680 | ₩124,230 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,827 | ₩124,538 | ₩123,425 | ₩123,801 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,900 | ₩125,410 | ₩124,283 | ₩124,404 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩125,034 | ₩125,155 | ₩123,492 | ₩123,854 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩125,034 | ₩125,799 | ₩124,646 | ₩125,102 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩127,113 | ₩127,113 | ₩125,370 | ₩125,383 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩128,173 | ₩128,669 | ₩127,516 | ₩127,529 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩128,052 | ₩128,615 | ₩127,931 | ₩128,267 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,958 | ₩128,669 | ₩127,288 | ₩127,502 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,422 | ₩128,508 | ₩127,395 | ₩127,395 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,454 | ₩128,588 | ₩127,556 | ₩127,972 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,500 | ₩129,702 | ₩128,253 | ₩128,642 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,709 | ₩129,943 | ₩128,025 | ₩129,608 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩129,138 | ₩129,836 | ₩128,441 | ₩129,621 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,956 | ₩130,399 | ₩129,299 | ₩129,836 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,372 | ₩130,868 | ₩129,661 | ₩130,573 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,554 | ₩130,761 | ₩128,495 | ₩130,372 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,667 | ₩131,526 | ₩130,480 | ₩131,003 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩129,232 | ₩131,271 | ₩129,232 | ₩131,177 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,702 | ₩129,956 | ₩129,232 | ₩129,822 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩129,018 | ₩129,380 | ₩128,682 | ₩129,299 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,454 | ₩129,366 | ₩128,374 | ₩129,272 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,588 | ₩129,286 | ₩128,307 | ₩128,481 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,602 | ₩129,192 | ₩128,361 | ₩129,004 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,763 | ₩129,112 | ₩128,347 | ₩128,817 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,602 | ₩128,857 | ₩128,119 | ₩128,790 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩129,004 | ₩129,621 | ₩128,039 | ₩128,535 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,864 | ₩129,487 | ₩127,864 | ₩129,004 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,817 | ₩129,205 | ₩127,663 | ₩127,663 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,736 | ₩128,884 | ₩128,065 | ₩128,790 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,615 | ₩129,165 | ₩128,575 | ₩128,656 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,468 | ₩128,803 | ₩128,173 | ₩128,615 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,931 | ₩128,870 | ₩127,931 | ₩128,790 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,502 | ₩128,401 | ₩127,180 | ₩127,314 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩127,167 | ₩128,065 | ₩127,006 | ₩127,583 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,408 | ₩128,039 | ₩126,751 | ₩127,247 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,395 | ₩128,401 | ₩127,221 | ₩127,918 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,952 | ₩127,449 | ₩126,456 | ₩127,395 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,717 | ₩127,985 | ₩126,349 | ₩126,979 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,569 | ₩128,012 | ₩127,435 | ₩127,623 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,757 | ₩127,918 | ₩127,314 | ₩127,851 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,623 | ₩128,240 | ₩127,556 | ₩128,106 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩127,019 | ₩127,247 | ₩126,697 | ₩127,247 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,778 | ₩127,261 | ₩126,537 | ₩127,060 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,906 | ₩126,765 | ₩125,678 | ₩126,523 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,772 | ₩126,309 | ₩125,423 | ₩125,544 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,671 | ₩126,872 | ₩126,201 | ₩126,630 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩127,073 | ₩127,180 | ₩126,657 | ₩126,845 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩126,228 | ₩126,952 | ₩126,228 | ₩126,912 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,952 | ₩127,113 | ₩126,174 | ₩126,443 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,671 | ₩127,247 | ₩126,537 | ₩127,221 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,751 | ₩127,221 | ₩126,590 | ₩126,925 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩126,282 | ₩127,153 | ₩126,268 | ₩126,765 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,885 | ₩127,180 | ₩126,295 | ₩126,309 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,853 | ₩127,019 | ₩125,799 | ₩126,805 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,504 | ₩126,174 | ₩125,370 | ₩126,067 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,496 | ₩126,496 | ₩125,155 | ₩125,598 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩127,194 | ₩127,221 | ₩126,282 | ₩126,282 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,408 | ₩127,516 | ₩127,194 | ₩127,341 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,462 | ₩127,663 | ₩127,301 | ₩127,502 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,422 | ₩127,650 | ₩127,207 | ₩127,556 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩127,140 | ₩127,596 | ₩127,073 | ₩127,502 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,751 | ₩127,113 | ₩126,751 | ₩127,073 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,335 | ₩127,086 | ₩126,174 | ₩127,046 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,812 | ₩126,630 | ₩125,812 | ₩126,228 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,879 | ₩126,416 | ₩125,517 | ₩125,866 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,826 | ₩126,295 | ₩125,705 | ₩125,759 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,590 | ₩126,684 | ₩125,450 | ₩125,665 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩127,019 | ₩127,274 | ₩126,617 | ₩127,100 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩127,100 | ₩127,381 | ₩126,590 | ₩126,912 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,973 | ₩127,100 | ₩125,973 | ₩126,939 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,638 | ₩126,161 | ₩125,303 | ₩125,879 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,960 | ₩126,483 | ₩125,584 | ₩125,611 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,885 | ₩126,899 | ₩125,826 | ₩125,920 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,832 | ₩127,234 | ₩126,684 | ₩126,845 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,858 | ₩127,086 | ₩126,443 | ₩126,751 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,630 | ₩127,127 | ₩126,590 | ₩126,858 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩127,086 | ₩127,086 | ₩126,255 | ₩126,456 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,462 | ₩127,663 | ₩126,724 | ₩126,818 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩127,314 | ₩127,958 | ₩127,314 | ₩127,851 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩127,180 | ₩127,636 | ₩127,100 | ₩127,301 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,665 | ₩127,060 | ₩125,665 | ₩126,952 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,920 | ₩126,000 | ₩125,169 | ₩125,544 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,632 | ₩126,443 | ₩124,605 | ₩125,665 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,759 | ₩125,973 | ₩124,190 | ₩124,230 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,464 | ₩125,611 | ₩124,646 | ₩124,967 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,544 | ₩126,094 | ₩125,195 | ₩125,611 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,362 | ₩126,630 | ₩125,437 | ₩125,678 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,960 | ₩126,858 | ₩125,598 | ₩126,335 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,684 | ₩127,194 | ₩126,134 | ₩126,215 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,657 | ₩126,993 | ₩126,577 | ₩126,818 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩125,262 | ₩126,510 | ₩125,262 | ₩126,470 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,780 | ₩125,383 | ₩124,270 | ₩125,249 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,854 | ₩124,713 | ₩123,827 | ₩124,713 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩124,243 | ₩124,391 | ₩123,546 | ₩123,841 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,498 | ₩124,994 | ₩124,391 | ₩124,659 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩124,015 | ₩124,525 | ₩123,908 | ₩124,485 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,981 | ₩124,981 | ₩123,345 | ₩124,391 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,753 | ₩125,262 | ₩124,458 | ₩124,967 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,485 | ₩125,866 | ₩124,485 | ₩125,048 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,429 | ₩126,429 | ₩124,471 | ₩124,780 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩127,167 | ₩127,167 | ₩126,376 | ₩126,376 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩127,127 | ₩127,355 | ₩126,778 | ₩127,314 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩127,207 | ₩127,221 | ₩126,697 | ₩126,738 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,845 | ₩126,912 | ₩126,255 | ₩126,644 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩127,060 | ₩127,596 | ₩126,724 | ₩126,979 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,738 | ₩127,395 | ₩126,617 | ₩127,046 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,402 | ₩127,019 | ₩126,335 | ₩126,899 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩125,249 | ₩126,295 | ₩125,169 | ₩126,148 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,470 | ₩126,563 | ₩124,914 | ₩125,169 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,912 | ₩127,435 | ₩125,732 | ₩126,402 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,973 | ₩127,341 | ₩125,826 | ₩127,006 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩126,255 | ₩126,724 | ₩126,014 | ₩126,443 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,556 | ₩127,824 | ₩126,040 | ₩126,054 | -1.18% | 381.5만 |
|---|