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 | ₩134,015 | ₩134,752 | ₩134,002 | ₩134,712 | +0.52% | 128.4만 |
| 2026.10.08 | ₩133,064 | ₩134,149 | ₩133,064 | ₩134,029 | +0.73% | 230만 |
| 2026.10.07 | ₩133,479 | ₩133,841 | ₩133,278 | ₩133,319 | -0.12% | 114.6만 |
| 2026.10.06 | ₩132,997 | ₩133,868 | ₩132,930 | ₩133,694 | +0.52% | 171.8만 |
| 2026.10.05 | ₩131,724 | ₩132,716 | ₩131,617 | ₩132,635 | +0.69% | 162.9만 |
| 2026.10.02 | ₩131,818 | ₩131,871 | ₩131,268 | ₩131,603 | -0.16% | 192.2만 |
| 2026.10.01 | ₩131,014 | ₩131,617 | ₩130,732 | ₩131,376 | +0.28% | 197.2만 |
| 2026.09.30 | ₩131,188 | ₩131,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,572 |
| -0.47% |
| 173.5만 |
| 2026.09.29 | ₩130,933 | ₩131,054 | ₩130,424 | ₩131,041 | +0.08% | 175.4만 |
|---|
| 2026.09.28 | ₩131,094 | ₩131,577 | ₩130,786 | ₩131,161 | +0.05% | 179.3만 |
|---|
| 2026.09.25 | ₩131,724 | ₩131,912 | ₩131,322 | ₩131,778 | +0.04% | 163만 |
|---|
| 2026.09.24 | ₩132,153 | ₩132,528 | ₩131,644 | ₩131,644 | -0.39% | 153만 |
|---|
| 2026.09.23 | ₩132,595 | ₩132,850 | ₩132,072 | ₩132,180 | -0.31% | 124.2만 |
|---|
| 2026.09.22 | ₩133,064 | ₩133,118 | ₩132,367 | ₩132,541 | -0.39% | 346.9만 |
|---|
| 2026.09.21 | ₩132,381 | ₩132,943 | ₩132,072 | ₩132,756 | +0.28% | 140.1만 |
|---|
| 2026.09.18 | ₩132,206 | ₩132,273 | ₩131,496 | ₩131,845 | -0.27% | 252만 |
|---|
| 2026.09.17 | ₩132,756 | ₩132,809 | ₩132,126 | ₩132,448 | -0.23% | 97.5만 |
|---|
| 2026.09.16 | ₩133,091 | ₩133,104 | ₩131,536 | ₩131,979 | -0.84% | 148.7만 |
|---|
| 2026.09.15 | ₩133,520 | ₩133,520 | ₩132,809 | ₩132,903 | -0.46% | 161.8만 |
|---|
| 2026.09.14 | ₩133,828 | ₩134,498 | ₩133,828 | ₩134,270 | +0.33% | 153.8만 |
|---|
| 2026.09.11 | ₩133,506 | ₩133,654 | ₩133,077 | ₩133,479 | -0.02% | 110.5만 |
|---|
| 2026.09.10 | ₩133,185 | ₩133,466 | ₩132,582 | ₩132,662 | -0.39% | 165만 |
|---|
| 2026.09.09 | ₩133,814 | ₩133,814 | ₩133,131 | ₩133,265 | -0.41% | 171.3만 |
|---|
| 2026.09.08 | ₩134,243 | ₩134,538 | ₩133,828 | ₩133,895 | -0.26% | 255.9만 |
|---|
| 2026.09.04 | ₩135,757 | ₩135,838 | ₩135,007 | ₩135,074 | -0.50% | 135.5만 |
|---|
| 2026.09.03 | ₩135,891 | ₩136,655 | ₩135,677 | ₩136,427 | +0.39% | 155.6만 |
|---|
| 2026.09.02 | ₩135,409 | ₩135,489 | ₩135,007 | ₩135,315 | -0.07% | 90.1만 |
|---|
| 2026.09.01 | ₩135,811 | ₩136,387 | ₩135,275 | ₩135,503 | -0.23% | 166만 |
|---|
| 2026.08.31 | ₩135,918 | ₩136,253 | ₩135,690 | ₩136,039 | +0.09% | 127.1만 |
|---|
| 2026.08.28 | ₩136,669 | ₩136,963 | ₩136,226 | ₩136,334 | -0.25% | 159.4만 |
|---|
| 2026.08.27 | ₩136,200 | ₩136,803 | ₩135,905 | ₩136,655 | +0.33% | 181.7만 |
|---|
| 2026.08.26 | ₩135,597 | ₩136,347 | ₩135,476 | ₩136,079 | +0.36% | 104만 |
|---|
| 2026.08.25 | ₩135,945 | ₩136,307 | ₩135,784 | ₩136,012 | +0.05% | 108.1만 |
|---|
| 2026.08.24 | ₩135,516 | ₩136,173 | ₩135,463 | ₩136,106 | +0.44% | 170.8만 |
|---|
| 2026.08.21 | ₩135,302 | ₩136,025 | ₩135,141 | ₩135,650 | +0.26% | 131.5만 |
|---|
| 2026.08.20 | ₩135,061 | ₩135,811 | ₩134,873 | ₩134,900 | -0.12% | 134.6만 |
|---|
| 2026.08.19 | ₩135,489 | ₩136,441 | ₩135,275 | ₩135,731 | +0.18% | 149.8만 |
|---|
| 2026.08.18 | ₩134,779 | ₩135,422 | ₩134,685 | ₩134,699 | -0.06% | 138.6만 |
|---|
| 2026.08.17 | ₩135,114 | ₩135,422 | ₩134,525 | ₩134,538 | -0.43% | 134.5만 |
|---|
| 2026.08.14 | ₩135,851 | ₩135,985 | ₩135,275 | ₩135,516 | -0.25% | 128.1만 |
|---|
| 2026.08.13 | ₩135,221 | ₩135,945 | ₩135,074 | ₩135,838 | +0.46% | 211.7만 |
|---|
| 2026.08.12 | ₩134,833 | ₩135,235 | ₩134,605 | ₩135,034 | +0.15% | 178.8만 |
|---|
| 2026.08.11 | ₩135,020 | ₩135,342 | ₩134,873 | ₩134,980 | -0.03% | 238.8만 |
|---|
| 2026.08.10 | ₩134,927 | ₩135,436 | ₩134,726 | ₩135,114 | +0.14% | 162.6만 |
|---|
| 2026.08.07 | ₩134,511 | ₩134,967 | ₩134,176 | ₩134,833 | +0.24% | 189.6만 |
|---|
| 2026.08.06 | ₩133,707 | ₩134,056 | ₩133,305 | ₩134,002 | +0.22% | 207.9만 |
|---|
| 2026.08.05 | ₩134,270 | ₩134,324 | ₩133,265 | ₩133,587 | -0.51% | 222.4만 |
|---|
| 2026.08.04 | ₩131,925 | ₩133,721 | ₩131,496 | ₩133,600 | +1.27% | 261.9만 |
|---|
| 2026.08.03 | ₩131,845 | ₩132,072 | ₩131,402 | ₩131,684 | -0.12% | 377.6만 |
|---|
| 2026.07.31 | ₩130,866 | ₩131,577 | ₩130,183 | ₩131,228 | +0.28% | 394.9만 |
|---|
| 2026.07.30 | ₩131,456 | ₩131,456 | ₩129,861 | ₩131,108 | -0.27% | 279.4만 |
|---|
| 2026.07.29 | ₩132,113 | ₩133,118 | ₩131,751 | ₩131,791 | -0.24% | 260.1만 |
|---|
| 2026.07.28 | ₩131,389 | ₩132,582 | ₩131,295 | ₩132,072 | +0.52% | 235.5만 |
|---|
| 2026.07.27 | ₩130,505 | ₩131,041 | ₩130,505 | ₩130,719 | +0.16% | 173.3만 |
|---|
| 2026.07.24 | ₩129,057 | ₩130,116 | ₩129,057 | ₩129,915 | +0.66% | 208.9만 |
|---|
| 2026.07.23 | ₩128,481 | ₩129,084 | ₩128,361 | ₩128,789 | +0.24% | 195.1만 |
|---|
| 2026.07.22 | ₩129,299 | ₩129,754 | ₩128,736 | ₩128,977 | -0.25% | 143.7만 |
|---|
| 2026.07.21 | ₩129,419 | ₩129,500 | ₩129,031 | ₩129,379 | -0.03% | 174.5만 |
|---|
| 2026.07.20 | ₩129,459 | ₩129,902 | ₩129,258 | ₩129,312 | -0.11% | 169.7만 |
|---|
| 2026.07.17 | ₩129,848 | ₩130,813 | ₩129,392 | ₩129,446 | -0.31% | 312.2만 |
|---|
| 2026.07.16 | ₩128,830 | ₩130,183 | ₩128,830 | ₩130,156 | +1.03% | 276만 |
|---|
| 2026.07.15 | ₩129,861 | ₩129,955 | ₩128,615 | ₩128,763 | -0.85% | 371.1만 |
|---|
| 2026.07.14 | ₩130,250 | ₩130,639 | ₩129,821 | ₩129,821 | -0.33% | 193.4만 |
|---|
| 2026.07.13 | ₩131,000 | ₩131,349 | ₩130,866 | ₩131,081 | +0.06% | 210.1만 |
|---|
| 2026.07.10 | ₩130,907 | ₩131,000 | ₩130,143 | ₩131,000 | +0.07% | 181.1만 |
|---|
| 2026.07.09 | ₩130,813 | ₩131,175 | ₩130,491 | ₩130,786 | -0.02% | 169.4만 |
|---|
| 2026.07.08 | ₩131,134 | ₩131,242 | ₩130,773 | ₩130,853 | -0.21% | 186.6만 |
|---|
| 2026.07.07 | ₩131,644 | ₩132,300 | ₩131,644 | ₩131,791 | +0.11% | 239.6만 |
|---|
| 2026.07.06 | ₩131,268 | ₩131,443 | ₩130,732 | ₩131,175 | -0.07% | 178.5만 |
|---|
| 2026.07.02 | ₩130,290 | ₩131,255 | ₩130,250 | ₩131,175 | +0.68% | 228.2만 |
|---|
| 2026.07.01 | ₩129,031 | ₩130,371 | ₩129,031 | ₩129,835 | +0.62% | 254만 |
|---|
| 2026.06.30 | ₩128,615 | ₩129,553 | ₩128,508 | ₩129,258 | +0.50% | 249.7만 |
|---|
| 2026.06.29 | ₩128,642 | ₩129,017 | ₩128,200 | ₩128,856 | +0.17% | 164.1만 |
|---|
| 2026.06.26 | ₩126,953 | ₩128,629 | ₩126,940 | ₩128,629 | +1.32% | 188.6만 |
|---|
| 2026.06.25 | ₩127,570 | ₩128,186 | ₩126,967 | ₩127,154 | -0.33% | 207만 |
|---|
| 2026.06.24 | ₩126,592 | ₩127,811 | ₩126,592 | ₩127,114 | +0.41% | 245.1만 |
|---|
| 2026.06.23 | ₩126,069 | ₩126,980 | ₩125,814 | ₩126,699 | +0.50% | 241.8만 |
|---|
| 2026.06.22 | ₩126,431 | ₩127,047 | ₩126,042 | ₩126,337 | -0.07% | 189.1만 |
|---|
| 2026.06.18 | ₩127,288 | ₩127,382 | ₩126,163 | ₩126,283 | -0.79% | 335.1만 |
|---|
| 2026.06.17 | ₩128,361 | ₩128,508 | ₩126,538 | ₩126,819 | -1.20% | 171.4만 |
|---|
| 2026.06.16 | ₩129,232 | ₩129,446 | ₩128,374 | ₩128,521 | -0.55% | 196.5만 |
|---|
| 2026.06.15 | ₩128,870 | ₩129,272 | ₩128,347 | ₩129,098 | +0.18% | 181.3만 |
|---|
| 2026.06.12 | ₩128,481 | ₩128,843 | ₩127,717 | ₩128,709 | +0.18% | 174.2만 |
|---|
| 2026.06.11 | ₩127,650 | ₩128,803 | ₩127,543 | ₩128,160 | +0.40% | 298.8만 |
|---|
| 2026.06.10 | ₩127,838 | ₩128,709 | ₩127,503 | ₩127,597 | -0.19% | 205.8만 |
|---|
| 2026.06.09 | ₩127,985 | ₩128,320 | ₩126,632 | ₩128,079 | +0.07% | 245.3만 |
|---|
| 2026.06.08 | ₩128,468 | ₩128,669 | ₩127,610 | ₩127,610 | -0.67% | 230.5만 |
|---|
| 2026.06.05 | ₩129,165 | ₩129,540 | ₩128,119 | ₩128,160 | -0.78% | 333.1만 |
|---|
| 2026.06.04 | ₩129,352 | ₩129,768 | ₩129,258 | ₩129,526 | +0.13% | 273.1만 |
|---|
| 2026.06.03 | ₩129,553 | ₩129,660 | ₩128,990 | ₩128,990 | -0.43% | 277.1만 |
|---|
| 2026.06.02 | ₩129,352 | ₩129,982 | ₩128,830 | ₩129,888 | +0.41% | 149.3만 |
|---|
| 2026.06.01 | ₩129,392 | ₩130,196 | ₩129,299 | ₩129,915 | +0.40% | 246.4만 |
|---|
| 2026.05.29 | ₩129,258 | ₩129,500 | ₩128,883 | ₩129,446 | +0.15% | 249.8만 |
|---|
| 2026.05.28 | ₩129,057 | ₩129,473 | ₩128,602 | ₩129,084 | +0.02% | 93.1만 |
|---|
| 2026.05.27 | ₩129,084 | ₩129,647 | ₩128,696 | ₩128,696 | -0.30% | 169.3만 |
|---|
| 2026.05.26 | ₩129,995 | ₩129,995 | ₩129,285 | ₩129,299 | -0.54% | 255.7만 |
|---|
| 2026.05.22 | ₩129,218 | ₩130,049 | ₩129,178 | ₩129,821 | +0.47% | 213.4만 |
|---|
| 2026.05.21 | ₩127,878 | ₩128,709 | ₩127,275 | ₩128,696 | +0.64% | 161.5만 |
|---|
| 2026.05.20 | ₩128,173 | ₩128,669 | ₩127,825 | ₩128,508 | +0.26% | 170.8만 |
|---|
| 2026.05.19 | ₩128,428 | ₩129,218 | ₩128,294 | ₩128,361 | -0.05% | 331.6만 |
|---|
| 2026.05.18 | ₩127,087 | ₩128,642 | ₩127,087 | ₩128,642 | +1.22% | 285.2만 |
|---|
| 2026.05.15 | ₩127,342 | ₩127,650 | ₩126,873 | ₩126,900 | -0.35% | 200.6만 |
|---|
| 2026.05.14 | ₩126,913 | ₩127,717 | ₩126,739 | ₩127,543 | +0.50% | 269.1만 |
|---|
| 2026.05.13 | ₩126,270 | ₩126,565 | ₩125,774 | ₩126,377 | +0.08% | 170.2만 |
|---|
| 2026.05.12 | ₩126,216 | ₩126,766 | ₩125,774 | ₩126,618 | +0.32% | 325만 |
|---|
| 2026.05.11 | ₩126,015 | ₩126,525 | ₩125,761 | ₩126,096 | +0.06% | 150.4만 |
|---|
| 2026.05.08 | ₩126,404 | ₩126,538 | ₩125,747 | ₩126,002 | -0.32% | 172.5만 |
|---|
| 2026.05.07 | ₩126,337 | ₩126,659 | ₩126,015 | ₩126,337 | 0.00% | 198.9만 |
|---|
| 2026.05.06 | ₩126,471 | ₩126,632 | ₩125,707 | ₩125,948 | -0.41% | 301.4만 |
|---|
| 2026.05.05 | ₩126,766 | ₩126,927 | ₩126,002 | ₩126,578 | -0.15% | 243만 |
|---|
| 2026.05.04 | ₩126,484 | ₩127,409 | ₩126,257 | ₩126,444 | -0.03% | 314.9만 |
|---|
| 2026.05.01 | ₩127,329 | ₩127,825 | ₩126,699 | ₩126,739 | -0.46% | 186만 |
|---|
| 2026.04.30 | ₩125,694 | ₩126,900 | ₩125,412 | ₩126,819 | +0.90% | 410.7만 |
|---|
| 2026.04.29 | ₩125,761 | ₩125,935 | ₩125,265 | ₩125,801 | +0.03% | 141.2만 |
|---|
| 2026.04.28 | ₩125,855 | ₩126,270 | ₩125,453 | ₩125,667 | -0.15% | 147.2만 |
|---|
| 2026.04.27 | ₩125,801 | ₩126,444 | ₩125,386 | ₩125,386 | -0.33% | 149만 |
|---|
| 2026.04.24 | ₩126,203 | ₩126,324 | ₩125,654 | ₩126,069 | -0.11% | 201.5만 |
|---|
| 2026.04.23 | ₩125,640 | ₩126,404 | ₩125,345 | ₩126,377 | +0.59% | 244.5만 |
|---|
| 2026.04.22 | ₩126,377 | ₩126,685 | ₩125,654 | ₩126,082 | -0.23% | 286.9만 |
|---|
| 2026.04.21 | ₩127,047 | ₩127,101 | ₩125,948 | ₩126,082 | -0.76% | 146만 |
|---|
| 2026.04.20 | ₩126,900 | ₩127,557 | ₩126,766 | ₩126,953 | +0.04% | 197.6만 |
|---|
| 2026.04.17 | ₩126,779 | ₩127,275 | ₩126,511 | ₩127,114 | +0.26% | 218.2만 |
|---|
| 2026.04.16 | ₩125,989 | ₩126,551 | ₩125,989 | ₩126,484 | +0.39% | 222.1만 |
|---|
| 2026.04.15 | ₩125,560 | ₩126,123 | ₩125,265 | ₩125,881 | +0.26% | 224.1만 |
|---|
| 2026.04.14 | ₩125,359 | ₩125,600 | ₩124,930 | ₩125,520 | +0.13% | 181.3만 |
|---|
| 2026.04.13 | ₩124,193 | ₩125,372 | ₩124,166 | ₩125,305 | +0.90% | 157.5만 |
|---|
| 2026.04.10 | ₩125,895 | ₩125,895 | ₩124,180 | ₩124,287 | -1.28% | 216.2만 |
|---|
| 2026.04.09 | ₩125,747 | ₩126,082 | ₩125,426 | ₩125,774 | +0.02% | 149.8만 |
|---|
| 2026.04.08 | ₩126,096 | ₩126,123 | ₩125,319 | ₩126,123 | +0.02% | 213.1만 |
|---|
| 2026.04.07 | ₩124,930 | ₩125,118 | ₩124,434 | ₩124,903 | -0.02% | 226.4만 |
|---|
| 2026.04.06 | ₩124,823 | ₩125,332 | ₩124,729 | ₩125,185 | +0.29% | 121.3만 |
|---|
| 2026.04.02 | ₩123,603 | ₩125,265 | ₩123,603 | ₩125,104 | +1.21% | 277.7만 |
|---|
| 2026.04.01 | ₩124,354 | ₩124,608 | ₩123,845 | ₩124,180 | -0.14% | 307.1만 |
|---|
| 2026.03.31 | ₩123,536 | ₩124,394 | ₩122,799 | ₩124,273 | +0.60% | 453.2만 |
|---|
| 2026.03.30 | ₩122,987 | ₩123,684 | ₩122,424 | ₩122,866 | -0.10% | 210.4만 |
|---|
| 2026.03.27 | ₩123,282 | ₩123,402 | ₩121,969 | ₩122,103 | -0.96% | 222.9만 |
|---|
| 2026.03.26 | ₩123,737 | ₩124,729 | ₩123,510 | ₩123,563 | -0.14% | 228.4만 |
|---|
| 2026.03.25 | ₩124,421 | ₩124,769 | ₩123,577 | ₩124,126 | -0.24% | 268.4만 |
|---|
| 2026.03.24 | ₩123,724 | ₩124,434 | ₩123,322 | ₩123,697 | -0.02% | 281만 |
|---|
| 2026.03.23 | ₩124,796 | ₩125,305 | ₩124,180 | ₩124,300 | -0.40% | 378.7만 |
|---|
| 2026.03.20 | ₩124,930 | ₩125,051 | ₩123,389 | ₩123,751 | -0.94% | 433.9만 |
|---|
| 2026.03.19 | ₩124,930 | ₩125,694 | ₩124,541 | ₩124,997 | +0.05% | 321.1만 |
|---|
| 2026.03.18 | ₩127,007 | ₩127,007 | ₩125,265 | ₩125,278 | -1.36% | 228만 |
|---|
| 2026.03.17 | ₩128,066 | ₩128,562 | ₩127,409 | ₩127,422 | -0.50% | 215.2만 |
|---|
| 2026.03.16 | ₩127,945 | ₩128,508 | ₩127,825 | ₩128,160 | +0.17% | 305.9만 |
|---|
| 2026.03.13 | ₩127,851 | ₩128,562 | ₩127,181 | ₩127,396 | -0.36% | 273.7만 |
|---|
| 2026.03.12 | ₩127,315 | ₩128,401 | ₩127,288 | ₩127,288 | -0.02% | 247.1만 |
|---|
| 2026.03.11 | ₩128,347 | ₩128,481 | ₩127,449 | ₩127,865 | -0.38% | 405.3만 |
|---|
| 2026.03.10 | ₩129,392 | ₩129,593 | ₩128,146 | ₩128,535 | -0.66% | 356.6만 |
|---|
| 2026.03.09 | ₩128,602 | ₩129,835 | ₩127,918 | ₩129,500 | +0.70% | 373.4만 |
|---|
| 2026.03.06 | ₩129,031 | ₩129,727 | ₩128,334 | ₩129,513 | +0.37% | 330만 |
|---|
| 2026.03.05 | ₩129,848 | ₩130,290 | ₩129,191 | ₩129,727 | -0.09% | 369만 |
|---|
| 2026.03.04 | ₩130,263 | ₩130,759 | ₩129,553 | ₩130,464 | +0.15% | 319.4만 |
|---|
| 2026.03.03 | ₩129,446 | ₩130,652 | ₩128,387 | ₩130,263 | +0.63% | 663.3만 |
|---|
| 2026.03.02 | ₩130,558 | ₩131,416 | ₩130,371 | ₩130,893 | +0.26% | 461.9만 |
|---|
| 2026.02.27 | ₩129,124 | ₩131,161 | ₩129,124 | ₩131,067 | +1.50% | 358.9만 |
|---|
| 2026.02.26 | ₩129,593 | ₩129,848 | ₩129,124 | ₩129,714 | +0.09% | 208.9만 |
|---|
| 2026.02.25 | ₩128,910 | ₩129,272 | ₩128,575 | ₩129,191 | +0.22% | 102.1만 |
|---|
| 2026.02.24 | ₩128,347 | ₩129,258 | ₩128,267 | ₩129,165 | +0.64% | 161.5만 |
|---|
| 2026.02.23 | ₩128,481 | ₩129,178 | ₩128,200 | ₩128,374 | -0.08% | 112.4만 |
|---|
| 2026.02.20 | ₩128,495 | ₩129,084 | ₩128,253 | ₩128,897 | +0.31% | 165.3만 |
|---|
| 2026.02.19 | ₩128,655 | ₩129,004 | ₩128,240 | ₩128,709 | +0.04% | 172.7만 |
|---|
| 2026.02.18 | ₩128,495 | ₩128,749 | ₩128,012 | ₩128,682 | +0.15% | 209만 |
|---|
| 2026.02.17 | ₩128,897 | ₩129,513 | ₩127,932 | ₩128,428 | -0.36% | 189.5만 |
|---|
| 2026.02.13 | ₩127,758 | ₩129,379 | ₩127,758 | ₩128,897 | +0.89% | 474.6만 |
|---|
| 2026.02.12 | ₩128,709 | ₩129,098 | ₩127,557 | ₩127,557 | -0.90% | 539만 |
|---|
| 2026.02.11 | ₩128,629 | ₩128,776 | ₩127,959 | ₩128,682 | +0.04% | 269.8만 |
|---|
| 2026.02.10 | ₩128,508 | ₩129,057 | ₩128,468 | ₩128,548 | +0.03% | 176.6만 |
|---|
| 2026.02.09 | ₩128,361 | ₩128,696 | ₩128,066 | ₩128,508 | +0.11% | 219.3만 |
|---|
| 2026.02.06 | ₩127,825 | ₩128,763 | ₩127,825 | ₩128,682 | +0.67% | 298.3만 |
|---|
| 2026.02.05 | ₩127,396 | ₩128,294 | ₩127,074 | ₩127,208 | -0.15% | 518.9만 |
|---|
| 2026.02.04 | ₩127,061 | ₩127,959 | ₩126,900 | ₩127,476 | +0.33% | 359.8만 |
|---|
| 2026.02.03 | ₩127,302 | ₩127,932 | ₩126,645 | ₩127,141 | -0.13% | 561.3만 |
|---|
| 2026.02.02 | ₩127,288 | ₩128,294 | ₩127,114 | ₩127,811 | +0.41% | 216.9만 |
|---|
| 2026.01.30 | ₩126,846 | ₩127,342 | ₩126,350 | ₩127,288 | +0.35% | 389.3만 |
|---|
| 2026.01.29 | ₩127,610 | ₩127,878 | ₩126,243 | ₩126,873 | -0.58% | 295만 |
|---|
| 2026.01.28 | ₩127,463 | ₩127,905 | ₩127,329 | ₩127,516 | +0.04% | 204.1만 |
|---|
| 2026.01.27 | ₩127,650 | ₩127,811 | ₩127,208 | ₩127,744 | +0.07% | 182.7만 |
|---|
| 2026.01.26 | ₩127,516 | ₩128,133 | ₩127,449 | ₩127,999 | +0.38% | 202.4만 |
|---|
| 2026.01.23 | ₩126,913 | ₩127,141 | ₩126,592 | ₩127,141 | +0.18% | 115만 |
|---|
| 2026.01.22 | ₩126,672 | ₩127,154 | ₩126,431 | ₩126,953 | +0.22% | 184.2만 |
|---|
| 2026.01.21 | ₩125,801 | ₩126,659 | ₩125,573 | ₩126,417 | +0.49% | 310만 |
|---|
| 2026.01.20 | ₩125,667 | ₩126,203 | ₩125,319 | ₩125,439 | -0.18% | 285.8만 |
|---|
| 2026.01.16 | ₩126,565 | ₩126,766 | ₩126,096 | ₩126,525 | -0.03% | 195만 |
|---|
| 2026.01.15 | ₩126,967 | ₩127,074 | ₩126,551 | ₩126,739 | -0.18% | 188.4만 |
|---|
| 2026.01.14 | ₩126,123 | ₩126,846 | ₩126,123 | ₩126,806 | +0.54% | 167.2만 |
|---|
| 2026.01.13 | ₩126,846 | ₩127,007 | ₩126,069 | ₩126,337 | -0.40% | 211.7만 |
|---|
| 2026.01.12 | ₩126,565 | ₩127,141 | ₩126,431 | ₩127,114 | +0.43% | 133.6만 |
|---|
| 2026.01.09 | ₩126,645 | ₩127,114 | ₩126,484 | ₩126,819 | +0.14% | 276만 |
|---|
| 2026.01.08 | ₩126,176 | ₩127,047 | ₩126,163 | ₩126,659 | +0.38% | 211.8만 |
|---|
| 2026.01.07 | ₩126,779 | ₩127,074 | ₩126,190 | ₩126,203 | -0.45% | 254.5만 |
|---|
| 2026.01.06 | ₩125,747 | ₩126,913 | ₩125,694 | ₩126,699 | +0.76% | 273.4만 |
|---|
| 2026.01.05 | ₩125,399 | ₩126,069 | ₩125,265 | ₩125,962 | +0.45% | 334.8만 |
|---|
| 2026.01.02 | ₩126,391 | ₩126,391 | ₩125,051 | ₩125,493 | -0.71% | 305.2만 |
|---|
| 2025.12.31 | ₩127,087 | ₩127,114 | ₩126,176 | ₩126,176 | -0.72% | 156.4만 |
|---|
| 2025.12.30 | ₩127,302 | ₩127,409 | ₩127,087 | ₩127,235 | -0.05% | 121.5만 |
|---|
| 2025.12.29 | ₩127,356 | ₩127,557 | ₩127,195 | ₩127,396 | +0.03% | 168.4만 |
|---|
| 2025.12.26 | ₩127,315 | ₩127,543 | ₩127,101 | ₩127,449 | +0.11% | 74.9만 |
|---|
| 2025.12.24 | ₩127,034 | ₩127,490 | ₩126,967 | ₩127,396 | +0.28% | 110.3만 |
|---|
| 2025.12.23 | ₩126,645 | ₩127,007 | ₩126,645 | ₩126,967 | +0.25% | 157.4만 |
|---|
| 2025.12.22 | ₩126,230 | ₩126,980 | ₩126,069 | ₩126,940 | +0.56% | 248.1만 |
|---|
| 2025.12.19 | ₩125,707 | ₩126,525 | ₩125,707 | ₩126,123 | +0.33% | 219.1만 |
|---|
| 2025.12.18 | ₩125,774 | ₩126,310 | ₩125,412 | ₩125,761 | -0.01% | 194.1만 |
|---|
| 2025.12.17 | ₩125,721 | ₩126,190 | ₩125,600 | ₩125,654 | -0.05% | 168.8만 |
|---|
| 2025.12.16 | ₩126,484 | ₩126,578 | ₩125,345 | ₩125,560 | -0.73% | 223.5만 |
|---|
| 2025.12.15 | ₩126,913 | ₩127,168 | ₩126,511 | ₩126,994 | +0.06% | 169.4만 |
|---|
| 2025.12.12 | ₩126,994 | ₩127,275 | ₩126,484 | ₩126,806 | -0.15% | 233.2만 |
|---|
| 2025.12.11 | ₩125,868 | ₩126,994 | ₩125,868 | ₩126,833 | +0.77% | 244.9만 |
|---|
| 2025.12.10 | ₩125,533 | ₩126,056 | ₩125,198 | ₩125,774 | +0.19% | 213.5만 |
|---|
| 2025.12.09 | ₩125,855 | ₩126,377 | ₩125,479 | ₩125,506 | -0.28% | 167.4만 |
|---|
| 2025.12.08 | ₩126,779 | ₩126,793 | ₩125,721 | ₩125,814 | -0.76% | 185.6만 |
|---|
| 2025.12.05 | ₩126,726 | ₩127,128 | ₩126,578 | ₩126,739 | +0.01% | 151.8만 |
|---|
| 2025.12.04 | ₩126,752 | ₩126,980 | ₩126,337 | ₩126,645 | -0.08% | 108.6만 |
|---|
| 2025.12.03 | ₩126,525 | ₩127,020 | ₩126,484 | ₩126,752 | +0.18% | 146.8만 |
|---|
| 2025.12.02 | ₩126,980 | ₩126,980 | ₩126,149 | ₩126,350 | -0.50% | 157.3만 |
|---|
| 2025.12.01 | ₩127,356 | ₩127,557 | ₩126,618 | ₩126,712 | -0.51% | 174.4만 |
|---|
| 2025.11.28 | ₩127,208 | ₩127,851 | ₩127,208 | ₩127,744 | +0.42% | 119.4만 |
|---|
| 2025.11.26 | ₩127,074 | ₩127,530 | ₩126,994 | ₩127,195 | +0.09% | 166.4만 |
|---|
| 2025.11.25 | ₩125,560 | ₩126,953 | ₩125,560 | ₩126,846 | +1.02% | 202.5만 |
|---|
| 2025.11.24 | ₩125,814 | ₩125,895 | ₩125,064 | ₩125,439 | -0.30% | 280.1만 |
|---|
| 2025.11.21 | ₩124,528 | ₩126,337 | ₩124,501 | ₩125,560 | +0.83% | 426.6만 |
|---|
| 2025.11.20 | ₩125,654 | ₩125,868 | ₩124,086 | ₩124,126 | -1.22% | 485.9만 |
|---|
| 2025.11.19 | ₩125,359 | ₩125,506 | ₩124,541 | ₩124,863 | -0.40% | 218.2만 |
|---|
| 2025.11.18 | ₩125,439 | ₩125,989 | ₩125,091 | ₩125,506 | +0.05% | 291.7만 |
|---|
| 2025.11.17 | ₩126,257 | ₩126,525 | ₩125,332 | ₩125,573 | -0.54% | 169.6만 |
|---|
| 2025.11.14 | ₩125,855 | ₩126,752 | ₩125,493 | ₩126,230 | +0.30% | 219.4만 |
|---|
| 2025.11.13 | ₩126,578 | ₩127,087 | ₩126,029 | ₩126,109 | -0.37% | 285.3만 |
|---|
| 2025.11.12 | ₩126,551 | ₩126,886 | ₩126,471 | ₩126,712 | +0.13% | 156.1만 |
|---|
| 2025.11.11 | ₩125,158 | ₩126,404 | ₩125,158 | ₩126,364 | +0.96% | 140.8만 |
|---|
| 2025.11.10 | ₩124,675 | ₩125,278 | ₩124,166 | ₩125,144 | +0.38% | 246.3만 |
|---|
| 2025.11.07 | ₩123,751 | ₩124,608 | ₩123,724 | ₩124,608 | +0.69% | 294.8만 |
|---|
| 2025.11.06 | ₩124,139 | ₩124,287 | ₩123,443 | ₩123,737 | -0.32% | 354.2만 |
|---|
| 2025.11.05 | ₩124,394 | ₩124,890 | ₩124,287 | ₩124,555 | +0.13% | 176.1만 |
|---|
| 2025.11.04 | ₩123,912 | ₩124,421 | ₩123,804 | ₩124,381 | +0.38% | 243.5만 |
|---|
| 2025.11.03 | ₩124,876 | ₩124,876 | ₩123,242 | ₩124,287 | -0.47% | 307.7만 |
|---|
| 2025.10.31 | ₩124,649 | ₩125,158 | ₩124,354 | ₩124,863 | +0.17% | 305.6만 |
|---|
| 2025.10.30 | ₩124,381 | ₩125,761 | ₩124,381 | ₩124,943 | +0.45% | 331.1만 |
|---|
| 2025.10.29 | ₩126,324 | ₩126,324 | ₩124,367 | ₩124,675 | -1.30% | 308만 |
|---|
| 2025.10.28 | ₩127,061 | ₩127,061 | ₩126,270 | ₩126,270 | -0.62% | 176.9만 |
|---|
| 2025.10.27 | ₩127,020 | ₩127,248 | ₩126,672 | ₩127,208 | +0.15% | 91.2만 |
|---|
| 2025.10.24 | ₩127,101 | ₩127,114 | ₩126,592 | ₩126,632 | -0.37% | 125.1만 |
|---|
| 2025.10.23 | ₩126,739 | ₩126,806 | ₩126,149 | ₩126,538 | -0.16% | 180.2만 |
|---|
| 2025.10.22 | ₩126,953 | ₩127,490 | ₩126,618 | ₩126,873 | -0.06% | 251.4만 |
|---|
| 2025.10.21 | ₩126,632 | ₩127,288 | ₩126,511 | ₩126,940 | +0.24% | 157.7만 |
|---|
| 2025.10.20 | ₩126,297 | ₩126,913 | ₩126,230 | ₩126,793 | +0.39% | 109.4만 |
|---|
| 2025.10.17 | ₩125,144 | ₩126,190 | ₩125,064 | ₩126,042 | +0.72% | 257.9만 |
|---|
| 2025.10.16 | ₩126,364 | ₩126,458 | ₩124,809 | ₩125,064 | -1.03% | 309.9만 |
|---|
| 2025.10.15 | ₩126,806 | ₩127,329 | ₩125,627 | ₩126,297 | -0.40% | 186.4만 |
|---|
| 2025.10.14 | ₩125,868 | ₩127,235 | ₩125,721 | ₩126,900 | +0.82% | 270.9만 |
|---|
| 2025.10.13 | ₩126,149 | ₩126,618 | ₩125,908 | ₩126,337 | +0.15% | 251.5만 |
|---|
| 2025.10.10 | ₩127,449 | ₩127,717 | ₩125,935 | ₩125,948 | -1.18% | 381.5만 |
|---|