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 | ₩133,492 | ₩134,226 | ₩133,479 | ₩134,186 | +0.52% | 128.4만 |
| 2026.10.08 | ₩132,545 | ₩133,626 | ₩132,545 | ₩133,506 | +0.73% | 230만 |
| 2026.10.07 | ₩132,958 | ₩133,319 | ₩132,758 | ₩132,798 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,478 | ₩133,346 | ₩132,411 | ₩133,172 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,210 | ₩132,198 | ₩131,103 | ₩132,118 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,303 | ₩131,357 | ₩130,756 | ₩131,090 | -0.16% | 192.2만 |
| 2026.10.01 | ₩130,502 | ₩131,103 | ₩130,222 | ₩130,863 | +0.28% | 197.2만 |
| 2026.09.30 | ₩130,676 | ₩130,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,062 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,422 | ₩130,542 | ₩129,915 | ₩130,529 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩130,583 | ₩131,063 | ₩130,276 | ₩130,649 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,210 | ₩131,397 | ₩130,809 | ₩131,263 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩131,637 | ₩132,011 | ₩131,130 | ₩131,130 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,077 | ₩132,331 | ₩131,557 | ₩131,664 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩132,545 | ₩132,598 | ₩131,851 | ₩132,024 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩131,864 | ₩132,425 | ₩131,557 | ₩132,238 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩131,690 | ₩131,757 | ₩130,983 | ₩131,330 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,238 | ₩132,291 | ₩131,610 | ₩131,931 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩132,571 | ₩132,585 | ₩131,023 | ₩131,463 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩132,998 | ₩132,998 | ₩132,291 | ₩132,384 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,305 | ₩133,973 | ₩133,305 | ₩133,746 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩132,985 | ₩133,132 | ₩132,558 | ₩132,958 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩132,665 | ₩132,945 | ₩132,064 | ₩132,144 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,292 | ₩133,292 | ₩132,611 | ₩132,745 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩133,719 | ₩134,013 | ₩133,305 | ₩133,372 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,228 | ₩135,308 | ₩134,480 | ₩134,547 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,361 | ₩136,122 | ₩135,147 | ₩135,895 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩134,881 | ₩134,961 | ₩134,480 | ₩134,787 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,281 | ₩135,855 | ₩134,747 | ₩134,974 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,388 | ₩135,721 | ₩135,161 | ₩135,508 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,135 | ₩136,429 | ₩135,695 | ₩135,802 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩135,668 | ₩136,269 | ₩135,374 | ₩136,122 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,067 | ₩135,815 | ₩134,947 | ₩135,548 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,414 | ₩135,775 | ₩135,254 | ₩135,481 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩134,987 | ₩135,641 | ₩134,934 | ₩135,575 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩134,774 | ₩135,495 | ₩134,614 | ₩135,121 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩134,533 | ₩135,281 | ₩134,347 | ₩134,373 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩134,961 | ₩135,908 | ₩134,747 | ₩135,201 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,253 | ₩134,894 | ₩134,160 | ₩134,173 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩134,587 | ₩134,894 | ₩134,000 | ₩134,013 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,321 | ₩135,454 | ₩134,747 | ₩134,987 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩134,694 | ₩135,414 | ₩134,547 | ₩135,308 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,307 | ₩134,707 | ₩134,080 | ₩134,507 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩134,493 | ₩134,814 | ₩134,347 | ₩134,453 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,400 | ₩134,907 | ₩134,200 | ₩134,587 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩133,986 | ₩134,440 | ₩133,653 | ₩134,307 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,185 | ₩133,532 | ₩132,785 | ₩133,479 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩133,746 | ₩133,799 | ₩132,745 | ₩133,065 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,410 | ₩133,199 | ₩130,983 | ₩133,079 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,330 | ₩131,557 | ₩130,890 | ₩131,170 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,356 | ₩131,063 | ₩129,675 | ₩130,716 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩130,943 | ₩130,943 | ₩129,355 | ₩130,596 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩131,597 | ₩132,598 | ₩131,237 | ₩131,277 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩130,876 | ₩132,064 | ₩130,783 | ₩131,557 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩129,995 | ₩130,529 | ₩129,995 | ₩130,209 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩128,554 | ₩129,608 | ₩128,554 | ₩129,408 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩127,980 | ₩128,580 | ₩127,860 | ₩128,287 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩128,794 | ₩129,248 | ₩128,233 | ₩128,474 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩128,914 | ₩128,994 | ₩128,527 | ₩128,874 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩128,954 | ₩129,395 | ₩128,754 | ₩128,807 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,341 | ₩130,302 | ₩128,887 | ₩128,941 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,327 | ₩129,675 | ₩128,327 | ₩129,648 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,355 | ₩129,448 | ₩128,113 | ₩128,260 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩129,742 | ₩130,129 | ₩129,314 | ₩129,314 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩130,489 | ₩130,836 | ₩130,356 | ₩130,569 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,396 | ₩130,489 | ₩129,635 | ₩130,489 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,302 | ₩130,663 | ₩129,982 | ₩130,276 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩130,623 | ₩130,729 | ₩130,262 | ₩130,342 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,130 | ₩131,784 | ₩131,130 | ₩131,277 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩130,756 | ₩130,930 | ₩130,222 | ₩130,663 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩129,782 | ₩130,743 | ₩129,742 | ₩130,663 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩128,527 | ₩129,862 | ₩128,527 | ₩129,328 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,113 | ₩129,047 | ₩128,006 | ₩128,754 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,140 | ₩128,514 | ₩127,699 | ₩128,353 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,458 | ₩128,126 | ₩126,445 | ₩128,126 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,072 | ₩127,686 | ₩126,471 | ₩126,658 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,098 | ₩127,312 | ₩126,098 | ₩126,618 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩125,577 | ₩126,485 | ₩125,323 | ₩126,204 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩125,937 | ₩126,551 | ₩125,550 | ₩125,844 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩126,792 | ₩126,885 | ₩125,670 | ₩125,791 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩127,860 | ₩128,006 | ₩126,044 | ₩126,325 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩128,727 | ₩128,941 | ₩127,873 | ₩128,020 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,367 | ₩128,767 | ₩127,846 | ₩128,594 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩127,980 | ₩128,340 | ₩127,219 | ₩128,207 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,152 | ₩128,300 | ₩127,045 | ₩127,659 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,339 | ₩128,207 | ₩127,005 | ₩127,099 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,486 | ₩127,819 | ₩126,138 | ₩127,579 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩127,966 | ₩128,167 | ₩127,112 | ₩127,112 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩128,660 | ₩129,034 | ₩127,619 | ₩127,659 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩128,847 | ₩129,261 | ₩128,754 | ₩129,021 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,047 | ₩129,154 | ₩128,487 | ₩128,487 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩128,847 | ₩129,475 | ₩128,327 | ₩129,381 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩128,887 | ₩129,688 | ₩128,794 | ₩129,408 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩128,754 | ₩128,994 | ₩128,380 | ₩128,941 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩128,554 | ₩128,967 | ₩128,100 | ₩128,580 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩128,580 | ₩129,141 | ₩128,193 | ₩128,193 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,488 | ₩129,488 | ₩128,781 | ₩128,794 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩128,714 | ₩129,541 | ₩128,674 | ₩129,314 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,379 | ₩128,207 | ₩126,778 | ₩128,193 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩127,673 | ₩128,167 | ₩127,326 | ₩128,006 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩127,926 | ₩128,714 | ₩127,793 | ₩127,860 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩126,591 | ₩128,140 | ₩126,591 | ₩128,140 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩126,845 | ₩127,152 | ₩126,378 | ₩126,405 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,418 | ₩127,219 | ₩126,244 | ₩127,045 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩125,777 | ₩126,071 | ₩125,283 | ₩125,884 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩125,724 | ₩126,271 | ₩125,283 | ₩126,124 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩125,524 | ₩126,031 | ₩125,270 | ₩125,604 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩125,911 | ₩126,044 | ₩125,257 | ₩125,510 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩125,844 | ₩126,164 | ₩125,524 | ₩125,844 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩125,977 | ₩126,138 | ₩125,217 | ₩125,457 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,271 | ₩126,431 | ₩125,510 | ₩126,084 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩125,991 | ₩126,912 | ₩125,764 | ₩125,951 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩126,832 | ₩127,326 | ₩126,204 | ₩126,244 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,203 | ₩126,405 | ₩124,923 | ₩126,325 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,270 | ₩125,444 | ₩124,776 | ₩125,310 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,363 | ₩125,777 | ₩124,963 | ₩125,177 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,310 | ₩125,951 | ₩124,896 | ₩124,896 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩125,711 | ₩125,831 | ₩125,163 | ₩125,577 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,150 | ₩125,911 | ₩124,856 | ₩125,884 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩125,884 | ₩126,191 | ₩125,163 | ₩125,590 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩126,551 | ₩126,605 | ₩125,457 | ₩125,590 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,405 | ₩127,059 | ₩126,271 | ₩126,458 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,284 | ₩126,778 | ₩126,018 | ₩126,618 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,497 | ₩126,058 | ₩125,497 | ₩125,991 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,070 | ₩125,630 | ₩124,776 | ₩125,390 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩124,870 | ₩125,110 | ₩124,442 | ₩125,030 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩123,708 | ₩124,883 | ₩123,682 | ₩124,816 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,404 | ₩125,404 | ₩123,695 | ₩123,802 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,257 | ₩125,590 | ₩124,936 | ₩125,283 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩125,604 | ₩125,630 | ₩124,830 | ₩125,630 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,442 | ₩124,629 | ₩123,949 | ₩124,416 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,336 | ₩124,843 | ₩124,242 | ₩124,696 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,121 | ₩124,776 | ₩123,121 | ₩124,616 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩123,869 | ₩124,122 | ₩123,361 | ₩123,695 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,054 | ₩123,909 | ₩122,320 | ₩123,788 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,507 | ₩123,201 | ₩121,946 | ₩122,387 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩122,801 | ₩122,921 | ₩121,493 | ₩121,626 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,255 | ₩124,242 | ₩123,028 | ₩123,081 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩123,935 | ₩124,282 | ₩123,094 | ₩123,642 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,241 | ₩123,949 | ₩122,841 | ₩123,214 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,309 | ₩124,816 | ₩123,695 | ₩123,815 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,442 | ₩124,563 | ₩122,907 | ₩123,268 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,442 | ₩125,203 | ₩124,055 | ₩124,509 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩126,511 | ₩126,511 | ₩124,776 | ₩124,790 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩127,566 | ₩128,060 | ₩126,912 | ₩126,925 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,446 | ₩128,006 | ₩127,326 | ₩127,659 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,352 | ₩128,060 | ₩126,685 | ₩126,898 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩126,818 | ₩127,900 | ₩126,792 | ₩126,792 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩127,846 | ₩127,980 | ₩126,952 | ₩127,366 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩128,887 | ₩129,088 | ₩127,646 | ₩128,033 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,100 | ₩129,328 | ₩127,419 | ₩128,994 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩128,527 | ₩129,221 | ₩127,833 | ₩129,007 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,341 | ₩129,782 | ₩128,687 | ₩129,221 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩129,755 | ₩130,249 | ₩129,047 | ₩129,955 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩128,941 | ₩130,142 | ₩127,886 | ₩129,755 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,049 | ₩130,903 | ₩129,862 | ₩130,382 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩128,620 | ₩130,649 | ₩128,620 | ₩130,556 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,088 | ₩129,341 | ₩128,620 | ₩129,208 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,407 | ₩128,767 | ₩128,073 | ₩128,687 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩127,846 | ₩128,754 | ₩127,766 | ₩128,660 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩127,980 | ₩128,674 | ₩127,699 | ₩127,873 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩127,993 | ₩128,580 | ₩127,753 | ₩128,393 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,153 | ₩128,500 | ₩127,739 | ₩128,207 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩127,993 | ₩128,247 | ₩127,512 | ₩128,180 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,393 | ₩129,007 | ₩127,432 | ₩127,926 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,259 | ₩128,874 | ₩127,259 | ₩128,393 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,207 | ₩128,594 | ₩127,059 | ₩127,059 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,126 | ₩128,273 | ₩127,459 | ₩128,180 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,006 | ₩128,554 | ₩127,966 | ₩128,046 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩127,860 | ₩128,193 | ₩127,566 | ₩128,006 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,326 | ₩128,260 | ₩127,326 | ₩128,180 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩126,898 | ₩127,793 | ₩126,578 | ₩126,712 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩126,565 | ₩127,459 | ₩126,405 | ₩126,979 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩126,805 | ₩127,432 | ₩126,151 | ₩126,645 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩126,792 | ₩127,793 | ₩126,618 | ₩127,312 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,351 | ₩126,845 | ₩125,857 | ₩126,792 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,112 | ₩127,379 | ₩125,751 | ₩126,378 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩126,965 | ₩127,406 | ₩126,832 | ₩127,019 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,152 | ₩127,312 | ₩126,712 | ₩127,246 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,019 | ₩127,633 | ₩126,952 | ₩127,499 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,418 | ₩126,645 | ₩126,098 | ₩126,645 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,178 | ₩126,658 | ₩125,937 | ₩126,458 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,310 | ₩126,164 | ₩125,083 | ₩125,924 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,177 | ₩125,711 | ₩124,830 | ₩124,950 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,071 | ₩126,271 | ₩125,604 | ₩126,031 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,471 | ₩126,578 | ₩126,058 | ₩126,244 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩125,630 | ₩126,351 | ₩125,630 | ₩126,311 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,351 | ₩126,511 | ₩125,577 | ₩125,844 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,071 | ₩126,645 | ₩125,937 | ₩126,618 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,151 | ₩126,618 | ₩125,991 | ₩126,325 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩125,684 | ₩126,551 | ₩125,670 | ₩126,164 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,284 | ₩126,578 | ₩125,697 | ₩125,711 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,257 | ₩126,418 | ₩125,203 | ₩126,204 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩124,910 | ₩125,577 | ₩124,776 | ₩125,470 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩125,897 | ₩125,897 | ₩124,563 | ₩125,003 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩126,591 | ₩126,618 | ₩125,684 | ₩125,684 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩126,805 | ₩126,912 | ₩126,591 | ₩126,738 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩126,858 | ₩127,059 | ₩126,698 | ₩126,898 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩126,818 | ₩127,045 | ₩126,605 | ₩126,952 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩126,538 | ₩126,992 | ₩126,471 | ₩126,898 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,151 | ₩126,511 | ₩126,151 | ₩126,471 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩125,737 | ₩126,485 | ₩125,577 | ₩126,445 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,217 | ₩126,031 | ₩125,217 | ₩125,630 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,283 | ₩125,817 | ₩124,923 | ₩125,270 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,230 | ₩125,697 | ₩125,110 | ₩125,163 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩125,991 | ₩126,084 | ₩124,856 | ₩125,070 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,418 | ₩126,672 | ₩126,018 | ₩126,498 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,498 | ₩126,778 | ₩125,991 | ₩126,311 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,377 | ₩126,498 | ₩125,377 | ₩126,338 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,043 | ₩125,564 | ₩124,709 | ₩125,283 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,363 | ₩125,884 | ₩124,990 | ₩125,016 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,284 | ₩126,298 | ₩125,230 | ₩125,323 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,231 | ₩126,632 | ₩126,084 | ₩126,244 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,258 | ₩126,485 | ₩125,844 | ₩126,151 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,031 | ₩126,525 | ₩125,991 | ₩126,258 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,485 | ₩126,485 | ₩125,657 | ₩125,857 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩126,858 | ₩127,059 | ₩126,124 | ₩126,218 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩126,712 | ₩127,352 | ₩126,712 | ₩127,246 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩126,578 | ₩127,032 | ₩126,498 | ₩126,698 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,070 | ₩126,458 | ₩125,070 | ₩126,351 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,323 | ₩125,404 | ₩124,576 | ₩124,950 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,042 | ₩125,844 | ₩124,015 | ₩125,070 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,163 | ₩125,377 | ₩123,602 | ₩123,642 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩124,870 | ₩125,016 | ₩124,055 | ₩124,376 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩124,950 | ₩125,497 | ₩124,603 | ₩125,016 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩125,764 | ₩126,031 | ₩124,843 | ₩125,083 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,363 | ₩126,258 | ₩125,003 | ₩125,737 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,084 | ₩126,591 | ₩125,537 | ₩125,617 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,058 | ₩126,391 | ₩125,977 | ₩126,218 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩124,669 | ₩125,911 | ₩124,669 | ₩125,871 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,189 | ₩124,790 | ₩123,682 | ₩124,656 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,268 | ₩124,122 | ₩123,241 | ₩124,122 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩123,655 | ₩123,802 | ₩122,961 | ₩123,255 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩123,909 | ₩124,402 | ₩123,802 | ₩124,069 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,428 | ₩123,935 | ₩123,321 | ₩123,895 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,389 | ₩124,389 | ₩122,761 | ₩123,802 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,162 | ₩124,669 | ₩123,869 | ₩124,376 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩123,895 | ₩125,270 | ₩123,895 | ₩124,456 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩125,831 | ₩125,831 | ₩123,882 | ₩124,189 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩126,565 | ₩126,565 | ₩125,777 | ₩125,777 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩126,525 | ₩126,752 | ₩126,178 | ₩126,712 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩126,605 | ₩126,618 | ₩126,098 | ₩126,138 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,244 | ₩126,311 | ₩125,657 | ₩126,044 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,458 | ₩126,992 | ₩126,124 | ₩126,378 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,138 | ₩126,792 | ₩126,018 | ₩126,445 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩125,804 | ₩126,418 | ₩125,737 | ₩126,298 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩124,656 | ₩125,697 | ₩124,576 | ₩125,550 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩125,871 | ₩125,964 | ₩124,322 | ₩124,576 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,311 | ₩126,832 | ₩125,137 | ₩125,804 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,377 | ₩126,738 | ₩125,230 | ₩126,405 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩125,657 | ₩126,124 | ₩125,417 | ₩125,844 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩126,952 | ₩127,219 | ₩125,444 | ₩125,457 | -1.18% | 381.5만 |
|---|