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 | ₩133,911 | ₩134,648 | ₩133,898 | ₩134,608 | +0.52% | 128.4만 |
| 2026.10.08 | ₩132,961 | ₩134,045 | ₩132,961 | ₩133,925 | +0.73% | 230만 |
| 2026.10.07 | ₩133,376 | ₩133,737 | ₩133,175 | ₩133,215 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,894 | ₩133,764 | ₩132,827 | ₩133,590 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,622 | ₩132,613 | ₩131,515 | ₩132,532 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,715 | ₩131,769 | ₩131,166 | ₩131,501 | -0.16% | 192.2만 |
| 2026.10.01 | ₩130,912 | ₩131,515 | ₩130,631 | ₩131,274 | +0.28% | 197.2만 |
| 2026.09.30 | ₩131,086 | ₩131,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,470 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,832 | ₩130,952 | ₩130,323 | ₩130,939 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩130,992 | ₩131,474 | ₩130,684 | ₩131,059 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,622 | ₩131,809 | ₩131,220 | ₩131,675 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩132,050 | ₩132,425 | ₩131,541 | ₩131,541 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,492 | ₩132,746 | ₩131,970 | ₩132,077 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩132,961 | ₩133,014 | ₩132,264 | ₩132,439 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,278 | ₩132,840 | ₩131,970 | ₩132,653 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩132,104 | ₩132,171 | ₩131,394 | ₩131,742 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,653 | ₩132,706 | ₩132,023 | ₩132,345 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩132,987 | ₩133,001 | ₩131,434 | ₩131,876 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,416 | ₩133,416 | ₩132,706 | ₩132,800 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,724 | ₩134,393 | ₩133,724 | ₩134,166 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,403 | ₩133,550 | ₩132,974 | ₩133,376 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩133,081 | ₩133,362 | ₩132,479 | ₩132,559 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,711 | ₩133,711 | ₩133,028 | ₩133,162 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩134,139 | ₩134,434 | ₩133,724 | ₩133,791 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,652 | ₩135,732 | ₩134,902 | ₩134,969 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,786 | ₩136,549 | ₩135,572 | ₩136,322 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,304 | ₩135,384 | ₩134,902 | ₩135,210 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,706 | ₩136,281 | ₩135,170 | ₩135,398 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,813 | ₩136,147 | ₩135,585 | ₩135,933 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,563 | ₩136,857 | ₩136,121 | ₩136,228 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩136,094 | ₩136,696 | ₩135,799 | ₩136,549 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,491 | ₩136,241 | ₩135,371 | ₩135,973 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,840 | ₩136,201 | ₩135,679 | ₩135,906 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,411 | ₩136,067 | ₩135,357 | ₩136,000 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,197 | ₩135,920 | ₩135,036 | ₩135,545 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩134,956 | ₩135,706 | ₩134,768 | ₩134,795 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,384 | ₩136,335 | ₩135,170 | ₩135,625 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,675 | ₩135,317 | ₩134,581 | ₩134,594 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩135,009 | ₩135,317 | ₩134,420 | ₩134,434 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,746 | ₩135,880 | ₩135,170 | ₩135,411 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩135,116 | ₩135,840 | ₩134,969 | ₩135,732 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,728 | ₩135,130 | ₩134,501 | ₩134,929 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩134,916 | ₩135,237 | ₩134,768 | ₩134,875 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,822 | ₩135,331 | ₩134,621 | ₩135,009 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,407 | ₩134,862 | ₩134,072 | ₩134,728 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,603 | ₩133,952 | ₩133,202 | ₩133,898 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,166 | ₩134,219 | ₩133,162 | ₩133,483 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,823 | ₩133,617 | ₩131,394 | ₩133,496 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,742 | ₩131,970 | ₩131,300 | ₩131,582 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,765 | ₩131,474 | ₩130,082 | ₩131,126 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,354 | ₩131,354 | ₩129,761 | ₩131,006 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩132,010 | ₩133,014 | ₩131,649 | ₩131,689 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,287 | ₩132,479 | ₩131,193 | ₩131,970 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,403 | ₩130,939 | ₩130,403 | ₩130,618 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩128,957 | ₩130,015 | ₩128,957 | ₩129,814 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,381 | ₩128,984 | ₩128,261 | ₩128,689 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,198 | ₩129,653 | ₩128,636 | ₩128,877 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,319 | ₩129,399 | ₩128,930 | ₩129,279 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,359 | ₩129,801 | ₩129,158 | ₩129,212 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,747 | ₩130,711 | ₩129,292 | ₩129,345 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,730 | ₩130,082 | ₩128,730 | ₩130,055 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,761 | ₩129,854 | ₩128,515 | ₩128,663 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,149 | ₩130,537 | ₩129,720 | ₩129,720 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩130,899 | ₩131,247 | ₩130,765 | ₩130,979 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,805 | ₩130,899 | ₩130,042 | ₩130,899 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,711 | ₩131,073 | ₩130,390 | ₩130,684 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩131,033 | ₩131,140 | ₩130,671 | ₩130,751 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,541 | ₩132,197 | ₩131,541 | ₩131,689 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,166 | ₩131,341 | ₩130,631 | ₩131,073 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,189 | ₩131,153 | ₩130,149 | ₩131,073 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩128,930 | ₩130,269 | ₩128,930 | ₩129,734 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,515 | ₩129,453 | ₩128,408 | ₩129,158 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,542 | ₩128,917 | ₩128,100 | ₩128,756 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,855 | ₩128,529 | ₩126,842 | ₩128,529 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,471 | ₩128,087 | ₩126,868 | ₩127,056 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,493 | ₩127,712 | ₩126,493 | ₩127,016 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩125,971 | ₩126,882 | ₩125,717 | ₩126,601 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,333 | ₩126,949 | ₩125,944 | ₩126,239 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,190 | ₩127,283 | ₩126,065 | ₩126,185 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,261 | ₩128,408 | ₩126,440 | ₩126,721 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩129,131 | ₩129,345 | ₩128,274 | ₩128,422 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,770 | ₩129,171 | ₩128,248 | ₩128,997 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,381 | ₩128,743 | ₩127,618 | ₩128,609 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,551 | ₩128,703 | ₩127,444 | ₩128,060 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,739 | ₩128,609 | ₩127,404 | ₩127,498 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,886 | ₩128,221 | ₩126,534 | ₩127,980 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,368 | ₩128,569 | ₩127,511 | ₩127,511 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩129,064 | ₩129,439 | ₩128,020 | ₩128,060 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,252 | ₩129,667 | ₩129,158 | ₩129,426 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,453 | ₩129,560 | ₩128,890 | ₩128,890 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,252 | ₩129,881 | ₩128,730 | ₩129,787 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,292 | ₩130,095 | ₩129,198 | ₩129,814 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,158 | ₩129,399 | ₩128,783 | ₩129,345 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩128,957 | ₩129,372 | ₩128,502 | ₩128,984 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩128,984 | ₩129,546 | ₩128,596 | ₩128,596 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,894 | ₩129,894 | ₩129,185 | ₩129,198 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩129,118 | ₩129,948 | ₩129,078 | ₩129,720 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,779 | ₩128,609 | ₩127,176 | ₩128,596 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩128,073 | ₩128,569 | ₩127,725 | ₩128,408 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,328 | ₩129,118 | ₩128,194 | ₩128,261 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩126,989 | ₩128,542 | ₩126,989 | ₩128,542 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,243 | ₩127,551 | ₩126,775 | ₩126,801 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,815 | ₩127,618 | ₩126,641 | ₩127,444 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,172 | ₩126,467 | ₩125,677 | ₩126,279 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩126,119 | ₩126,668 | ₩125,677 | ₩126,520 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩125,918 | ₩126,426 | ₩125,663 | ₩125,998 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,306 | ₩126,440 | ₩125,650 | ₩125,904 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,239 | ₩126,560 | ₩125,918 | ₩126,239 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,373 | ₩126,534 | ₩125,610 | ₩125,851 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,668 | ₩126,828 | ₩125,904 | ₩126,480 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,386 | ₩127,310 | ₩126,159 | ₩126,346 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,230 | ₩127,725 | ₩126,601 | ₩126,641 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,596 | ₩126,801 | ₩125,315 | ₩126,721 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,663 | ₩125,837 | ₩125,168 | ₩125,703 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,757 | ₩126,172 | ₩125,355 | ₩125,570 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,703 | ₩126,346 | ₩125,288 | ₩125,288 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩126,105 | ₩126,226 | ₩125,556 | ₩125,971 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,543 | ₩126,306 | ₩125,248 | ₩126,279 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,279 | ₩126,587 | ₩125,556 | ₩125,985 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩126,949 | ₩127,002 | ₩125,851 | ₩125,985 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,801 | ₩127,458 | ₩126,668 | ₩126,855 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,681 | ₩127,176 | ₩126,413 | ₩127,016 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,891 | ₩126,453 | ₩125,891 | ₩126,386 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,462 | ₩126,025 | ₩125,168 | ₩125,784 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,262 | ₩125,503 | ₩124,833 | ₩125,422 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩124,097 | ₩125,275 | ₩124,070 | ₩125,208 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,797 | ₩125,797 | ₩124,083 | ₩124,190 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,650 | ₩125,985 | ₩125,329 | ₩125,677 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩125,998 | ₩126,025 | ₩125,221 | ₩126,025 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,833 | ₩125,021 | ₩124,338 | ₩124,806 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,726 | ₩125,235 | ₩124,632 | ₩125,088 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,508 | ₩125,168 | ₩123,508 | ₩125,007 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,257 | ₩124,512 | ₩123,749 | ₩124,083 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,441 | ₩124,298 | ₩122,704 | ₩124,177 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,892 | ₩123,588 | ₩122,329 | ₩122,771 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,186 | ₩123,307 | ₩121,874 | ₩122,008 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,641 | ₩124,632 | ₩123,414 | ₩123,467 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,324 | ₩124,672 | ₩123,481 | ₩124,030 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,628 | ₩124,338 | ₩123,226 | ₩123,601 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,699 | ₩125,208 | ₩124,083 | ₩124,204 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,833 | ₩124,954 | ₩123,293 | ₩123,655 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,833 | ₩125,596 | ₩124,445 | ₩124,900 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩126,909 | ₩126,909 | ₩125,168 | ₩125,181 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩127,966 | ₩128,462 | ₩127,310 | ₩127,324 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,846 | ₩128,408 | ₩127,725 | ₩128,060 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,752 | ₩128,462 | ₩127,083 | ₩127,297 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,216 | ₩128,301 | ₩127,190 | ₩127,190 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,248 | ₩128,381 | ₩127,350 | ₩127,765 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,292 | ₩129,493 | ₩128,047 | ₩128,435 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,502 | ₩129,734 | ₩127,819 | ₩129,399 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩128,930 | ₩129,627 | ₩128,234 | ₩129,412 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,747 | ₩130,189 | ₩129,091 | ₩129,627 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,162 | ₩130,658 | ₩129,453 | ₩130,363 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,345 | ₩130,551 | ₩128,288 | ₩130,162 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,457 | ₩131,314 | ₩130,269 | ₩130,792 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩129,024 | ₩131,059 | ₩129,024 | ₩130,966 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,493 | ₩129,747 | ₩129,024 | ₩129,613 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,810 | ₩129,171 | ₩128,475 | ₩129,091 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,248 | ₩129,158 | ₩128,167 | ₩129,064 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,381 | ₩129,078 | ₩128,100 | ₩128,274 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,395 | ₩128,984 | ₩128,154 | ₩128,796 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,555 | ₩128,904 | ₩128,140 | ₩128,609 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,395 | ₩128,649 | ₩127,913 | ₩128,582 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,796 | ₩129,412 | ₩127,832 | ₩128,328 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,658 | ₩129,279 | ₩127,658 | ₩128,796 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,609 | ₩128,997 | ₩127,458 | ₩127,458 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,529 | ₩128,676 | ₩127,859 | ₩128,582 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,408 | ₩128,957 | ₩128,368 | ₩128,448 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,261 | ₩128,596 | ₩127,966 | ₩128,408 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,725 | ₩128,663 | ₩127,725 | ₩128,582 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,297 | ₩128,194 | ₩126,975 | ₩127,109 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩126,962 | ₩127,859 | ₩126,801 | ₩127,377 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,203 | ₩127,832 | ₩126,547 | ₩127,042 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,190 | ₩128,194 | ₩127,016 | ₩127,712 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,748 | ₩127,243 | ₩126,252 | ₩127,190 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,511 | ₩127,779 | ₩126,145 | ₩126,775 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,364 | ₩127,806 | ₩127,230 | ₩127,417 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,551 | ₩127,712 | ₩127,109 | ₩127,645 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,417 | ₩128,033 | ₩127,350 | ₩127,899 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,815 | ₩127,042 | ₩126,493 | ₩127,042 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,574 | ₩127,056 | ₩126,333 | ₩126,855 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,703 | ₩126,560 | ₩125,476 | ₩126,319 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,570 | ₩126,105 | ₩125,221 | ₩125,342 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,467 | ₩126,668 | ₩125,998 | ₩126,426 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,868 | ₩126,975 | ₩126,453 | ₩126,641 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩126,025 | ₩126,748 | ₩126,025 | ₩126,708 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,748 | ₩126,909 | ₩125,971 | ₩126,239 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,467 | ₩127,042 | ₩126,333 | ₩127,016 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,547 | ₩127,016 | ₩126,386 | ₩126,721 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩126,078 | ₩126,949 | ₩126,065 | ₩126,560 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,681 | ₩126,975 | ₩126,092 | ₩126,105 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,650 | ₩126,815 | ₩125,596 | ₩126,601 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,302 | ₩125,971 | ₩125,168 | ₩125,864 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,293 | ₩126,293 | ₩124,954 | ₩125,395 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩126,989 | ₩127,016 | ₩126,078 | ₩126,078 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,203 | ₩127,310 | ₩126,989 | ₩127,136 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,257 | ₩127,458 | ₩127,096 | ₩127,297 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,216 | ₩127,444 | ₩127,002 | ₩127,350 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩126,935 | ₩127,391 | ₩126,868 | ₩127,297 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,547 | ₩126,909 | ₩126,547 | ₩126,868 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,132 | ₩126,882 | ₩125,971 | ₩126,842 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,610 | ₩126,426 | ₩125,610 | ₩126,025 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,677 | ₩126,212 | ₩125,315 | ₩125,663 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,623 | ₩126,092 | ₩125,503 | ₩125,556 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,386 | ₩126,480 | ₩125,248 | ₩125,462 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,815 | ₩127,069 | ₩126,413 | ₩126,895 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,895 | ₩127,176 | ₩126,386 | ₩126,708 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,770 | ₩126,895 | ₩125,770 | ₩126,734 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,436 | ₩125,958 | ₩125,101 | ₩125,677 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,757 | ₩126,279 | ₩125,382 | ₩125,409 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,681 | ₩126,694 | ₩125,623 | ₩125,717 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,627 | ₩127,029 | ₩126,480 | ₩126,641 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,654 | ₩126,882 | ₩126,239 | ₩126,547 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,426 | ₩126,922 | ₩126,386 | ₩126,654 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,882 | ₩126,882 | ₩126,052 | ₩126,252 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,257 | ₩127,458 | ₩126,520 | ₩126,614 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩127,109 | ₩127,752 | ₩127,109 | ₩127,645 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩126,975 | ₩127,431 | ₩126,895 | ₩127,096 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,462 | ₩126,855 | ₩125,462 | ₩126,748 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,717 | ₩125,797 | ₩124,967 | ₩125,342 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,431 | ₩126,239 | ₩124,405 | ₩125,462 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,556 | ₩125,770 | ₩123,990 | ₩124,030 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,262 | ₩125,409 | ₩124,445 | ₩124,766 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,342 | ₩125,891 | ₩124,994 | ₩125,409 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,159 | ₩126,426 | ₩125,235 | ₩125,476 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,757 | ₩126,654 | ₩125,395 | ₩126,132 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,480 | ₩126,989 | ₩125,931 | ₩126,011 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,453 | ₩126,788 | ₩126,373 | ₩126,614 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩125,061 | ₩126,306 | ₩125,061 | ₩126,266 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,579 | ₩125,181 | ₩124,070 | ₩125,047 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,655 | ₩124,512 | ₩123,628 | ₩124,512 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩124,043 | ₩124,190 | ₩123,347 | ₩123,641 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,298 | ₩124,793 | ₩124,190 | ₩124,458 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,815 | ₩124,324 | ₩123,708 | ₩124,284 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,780 | ₩124,780 | ₩123,146 | ₩124,190 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,552 | ₩125,061 | ₩124,257 | ₩124,766 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,284 | ₩125,663 | ₩124,284 | ₩124,846 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,226 | ₩126,226 | ₩124,271 | ₩124,579 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩126,962 | ₩126,962 | ₩126,172 | ₩126,172 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩126,922 | ₩127,150 | ₩126,574 | ₩127,109 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩127,002 | ₩127,016 | ₩126,493 | ₩126,534 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,641 | ₩126,708 | ₩126,052 | ₩126,440 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,855 | ₩127,391 | ₩126,520 | ₩126,775 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,534 | ₩127,190 | ₩126,413 | ₩126,842 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,199 | ₩126,815 | ₩126,132 | ₩126,694 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩125,047 | ₩126,092 | ₩124,967 | ₩125,944 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,266 | ₩126,360 | ₩124,713 | ₩124,967 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,708 | ₩127,230 | ₩125,529 | ₩126,199 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,770 | ₩127,136 | ₩125,623 | ₩126,801 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩126,052 | ₩126,520 | ₩125,811 | ₩126,239 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,350 | ₩127,618 | ₩125,837 | ₩125,851 | -1.18% | 381.5만 |
|---|