시장 데이터를 불러오는 중
전체 종목
VictoryShares US Small Mid Cap Value Momentum ETF 과거 주가
VictoryShares US Small Mid Cap Value Momentum ETF · USVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Small Mid Cap Value Momentum ETF · USVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,304 | ₩139,465 | ₩139,036 | ₩139,098 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,218 | ₩139,327 | ₩137,634 | ₩139,193 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,640 | ₩139,800 | ₩138,693 | ₩138,899 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,296 | ₩141,504 | ₩140,329 | ₩140,565 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,793 | ₩141,787 | ₩139,908 | ₩141,120 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,458 | ₩141,370 | ₩140,458 | ₩140,951 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,097 | ₩139,492 | ₩137,360 | ₩139,406 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,854 | ₩139,854 | ₩138,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,470 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,082 | ₩140,082 | ₩138,600 | ₩139,371 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,841 | ₩140,437 | ₩139,251 | ₩139,831 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,230 | ₩140,592 | ₩139,532 | ₩140,325 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,867 | ₩140,203 | ₩139,076 | ₩139,694 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,455 | ₩140,739 | ₩139,800 | ₩139,882 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,638 | ₩142,550 | ₩141,061 | ₩141,252 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,544 | ₩141,611 | ₩141,072 | ₩141,072 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,544 | ₩141,544 | ₩140,806 | ₩141,142 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,140 | ₩143,220 | ₩142,173 | ₩142,173 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,979 | ₩143,428 | ₩140,727 | ₩141,824 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,247 | ₩143,569 | ₩142,476 | ₩142,898 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,582 | ₩144,119 | ₩143,321 | ₩143,599 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,696 | ₩144,696 | ₩144,084 | ₩144,252 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,676 | ₩143,676 | ₩143,153 | ₩143,472 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,165 | ₩145,165 | ₩144,150 | ₩144,347 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,345 | ₩146,345 | ₩145,514 | ₩145,586 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,766 | ₩146,949 | ₩145,766 | ₩146,788 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,439 | ₩146,439 | ₩145,384 | ₩146,129 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,696 | ₩145,849 | ₩144,696 | ₩145,593 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,897 | ₩144,937 | ₩143,696 | ₩143,907 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,755 | ₩145,755 | ₩144,836 | ₩145,125 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,284 | ₩147,512 | ₩145,970 | ₩146,077 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩146,989 | ₩147,432 | ₩146,533 | ₩147,106 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,566 | ₩147,566 | ₩147,217 | ₩147,379 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,217 | ₩147,271 | ₩146,714 | ₩147,271 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,244 | ₩147,740 | ₩146,835 | ₩147,190 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,673 | ₩147,700 | ₩146,862 | ₩147,673 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩147,002 | ₩147,458 | ₩146,654 | ₩146,761 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,564 | ₩149,644 | ₩147,914 | ₩148,102 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,591 | ₩149,591 | ₩148,370 | ₩148,393 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,738 | ₩150,020 | ₩149,483 | ₩149,843 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,121 | ₩150,302 | ₩149,121 | ₩150,171 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,336 | ₩149,805 | ₩149,255 | ₩149,390 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,357 | ₩149,002 | ₩147,952 | ₩148,824 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,183 | ₩148,706 | ₩147,944 | ₩147,944 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,478 | ₩148,478 | ₩147,579 | ₩147,800 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,719 | ₩148,732 | ₩148,183 | ₩148,370 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,577 | ₩149,846 | ₩148,102 | ₩148,160 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,093 | ₩151,093 | ₩149,202 | ₩149,323 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,612 | ₩150,838 | ₩148,531 | ₩150,638 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,418 | ₩148,531 | ₩147,418 | ₩148,396 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,190 | ₩147,383 | ₩145,473 | ₩146,715 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,244 | ₩147,391 | ₩145,903 | ₩147,327 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,048 | ₩148,117 | ₩146,359 | ₩146,533 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,861 | ₩148,384 | ₩147,743 | ₩148,280 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,102 | ₩148,652 | ₩147,016 | ₩147,482 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,163 | ₩148,330 | ₩147,107 | ₩147,304 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,445 | ₩147,539 | ₩146,501 | ₩146,994 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,357 | ₩148,652 | ₩148,008 | ₩148,358 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,418 | ₩148,276 | ₩146,996 | ₩148,276 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,183 | ₩148,183 | ₩146,667 | ₩146,778 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,351 | ₩148,545 | ₩147,123 | ₩147,700 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,399 | ₩148,545 | ₩146,399 | ₩148,118 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,171 | ₩147,150 | ₩146,070 | ₩146,575 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,945 | ₩146,318 | ₩143,945 | ₩145,817 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,527 | ₩146,305 | ₩145,406 | ₩145,563 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,822 | ₩146,037 | ₩145,473 | ₩145,842 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,655 | ₩146,037 | ₩144,629 | ₩145,475 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,131 | ₩145,259 | ₩143,643 | ₩144,427 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,439 | ₩146,439 | ₩145,199 | ₩145,313 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,788 | ₩146,860 | ₩146,090 | ₩146,171 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,311 | ₩147,458 | ₩144,910 | ₩145,939 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,283 | ₩147,988 | ₩146,655 | ₩146,655 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,150 | ₩147,834 | ₩146,654 | ₩147,297 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,284 | ₩147,378 | ₩145,929 | ₩147,269 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,278 | ₩147,338 | ₩146,104 | ₩147,336 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,057 | ₩146,707 | ₩145,661 | ₩146,199 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,508 | ₩145,728 | ₩144,508 | ₩145,058 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,140 | ₩144,789 | ₩143,006 | ₩144,285 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,770 | ₩144,602 | ₩143,770 | ₩144,210 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,408 | ₩143,690 | ₩142,845 | ₩143,599 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,985 | ₩144,535 | ₩141,544 | ₩141,962 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,776 | ₩145,406 | ₩143,770 | ₩143,945 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,916 | ₩146,090 | ₩144,295 | ₩144,295 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,737 | ₩145,256 | ₩143,502 | ₩144,635 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,477 | ₩143,212 | ₩141,048 | ₩143,212 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,101 | ₩142,684 | ₩140,303 | ₩140,431 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,732 | ₩142,805 | ₩139,398 | ₩141,238 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,034 | ₩141,242 | ₩140,310 | ₩140,345 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,289 | ₩141,289 | ₩139,452 | ₩139,808 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,310 | ₩141,832 | ₩140,216 | ₩141,678 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,377 | ₩140,793 | ₩140,142 | ₩140,285 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,492 | ₩141,128 | ₩139,492 | ₩140,845 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩139,009 | ₩139,867 | ₩138,754 | ₩139,405 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,672 | ₩140,672 | ₩139,700 | ₩139,700 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,833 | ₩141,176 | ₩140,163 | ₩140,983 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,289 | ₩141,805 | ₩140,940 | ₩141,084 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,881 | ₩141,061 | ₩139,881 | ₩140,990 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,486 | ₩139,130 | ₩138,117 | ₩138,897 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,796 | ₩138,259 | ₩135,898 | ₩137,962 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,267 | ₩137,668 | ₩134,832 | ₩137,590 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,026 | ₩135,174 | ₩133,993 | ₩134,549 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,018 | ₩136,508 | ₩135,428 | ₩135,670 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,340 | ₩136,340 | ₩135,200 | ₩135,271 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,480 | ₩138,328 | ₩137,400 | ₩137,555 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,132 | ₩137,132 | ₩136,213 | ₩136,804 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,097 | ₩138,097 | ₩135,884 | ₩137,125 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,586 | ₩139,613 | ₩138,369 | ₩138,369 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,210 | ₩139,519 | ₩138,634 | ₩139,299 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,297 | ₩140,323 | ₩138,473 | ₩138,555 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,028 | ₩140,310 | ₩139,512 | ₩139,998 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,641 | ₩139,371 | ₩137,641 | ₩139,000 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,588 | ₩138,097 | ₩136,427 | ₩136,782 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,593 | ₩138,694 | ₩137,651 | ₩138,005 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,541 | ₩138,432 | ₩136,541 | ₩138,191 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,065 | ₩137,065 | ₩135,629 | ₩136,072 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,856 | ₩138,473 | ₩137,011 | ₩137,319 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,480 | ₩138,406 | ₩137,480 | ₩137,983 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,681 | ₩137,758 | ₩136,944 | ₩137,483 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,024 | ₩137,802 | ₩136,025 | ₩137,329 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,084 | ₩138,084 | ₩136,555 | ₩136,936 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩137,990 | ₩138,493 | ₩136,769 | ₩136,977 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,555 | ₩137,869 | ₩136,555 | ₩137,655 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,750 | ₩137,909 | ₩135,750 | ₩137,034 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,819 | ₩134,396 | ₩133,725 | ₩134,355 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,047 | ₩134,080 | ₩133,417 | ₩133,779 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,631 | ₩134,463 | ₩133,289 | ₩134,110 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,847 | ₩133,497 | ₩131,673 | ₩133,374 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,403 | ₩133,403 | ₩132,277 | ₩132,478 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,378 | ₩133,497 | ₩131,378 | ₩133,115 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,116 | ₩132,652 | ₩131,780 | ₩132,321 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,320 | ₩129,259 | ₩128,186 | ₩128,897 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,918 | ₩128,991 | ₩127,730 | ₩128,894 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,054 | ₩128,387 | ₩125,759 | ₩128,304 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,730 | ₩128,615 | ₩127,636 | ₩127,636 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,651 | ₩127,583 | ₩124,874 | ₩126,978 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,571 | ₩125,571 | ₩123,747 | ₩124,046 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩126,000 | ₩126,329 | ₩124,578 | ₩124,766 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,657 | ₩128,119 | ₩126,534 | ₩126,614 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,891 | ₩128,159 | ₩126,778 | ₩127,685 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,444 | ₩127,435 | ₩124,444 | ₩126,663 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,262 | ₩127,113 | ₩124,914 | ₩125,516 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,169 | ₩125,490 | ₩122,500 | ₩123,137 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,935 | ₩126,268 | ₩123,935 | ₩125,575 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,134 | ₩126,543 | ₩125,199 | ₩125,199 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,470 | ₩127,306 | ₩126,390 | ₩126,601 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,081 | ₩126,630 | ₩125,531 | ₩125,600 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,611 | ₩126,470 | ₩124,418 | ₩124,671 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,598 | ₩126,101 | ₩124,981 | ₩125,051 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,872 | ₩127,390 | ₩126,262 | ₩127,060 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,449 | ₩129,125 | ₩126,899 | ₩127,246 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,665 | ₩128,414 | ₩124,203 | ₩128,047 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,253 | ₩128,253 | ₩126,858 | ₩127,623 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩130,989 | ₩131,619 | ₩129,286 | ₩130,174 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,767 | ₩132,517 | ₩130,748 | ₩132,279 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,225 | ₩131,774 | ₩128,501 | ₩131,052 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,976 | ₩133,182 | ₩130,976 | ₩132,906 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,733 | ₩132,873 | ₩131,941 | ₩132,403 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,591 | ₩134,275 | ₩132,813 | ₩134,154 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,484 | ₩133,484 | ₩132,169 | ₩133,320 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,324 | ₩132,847 | ₩131,244 | ₩132,723 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,242 | ₩133,524 | ₩130,775 | ₩131,418 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,941 | ₩134,308 | ₩132,531 | ₩133,800 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,108 | ₩133,685 | ₩132,902 | ₩133,596 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,852 | ₩134,895 | ₩133,671 | ₩134,060 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,497 | ₩134,329 | ₩132,773 | ₩133,806 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,666 | ₩134,490 | ₩131,915 | ₩133,819 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,334 | ₩135,804 | ₩131,861 | ₩132,432 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,549 | ₩135,562 | ₩133,806 | ₩134,614 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,248 | ₩134,865 | ₩134,087 | ₩134,306 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,832 | ₩134,479 | ₩133,001 | ₩134,087 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,915 | ₩134,409 | ₩131,915 | ₩134,275 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,177 | ₩132,027 | ₩130,305 | ₩130,539 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,183 | ₩132,599 | ₩130,761 | ₩131,803 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,104 | ₩131,913 | ₩129,809 | ₩131,224 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,441 | ₩130,319 | ₩128,441 | ₩129,880 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,554 | ₩129,554 | ₩127,744 | ₩128,661 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,326 | ₩129,648 | ₩127,990 | ₩129,533 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,353 | ₩129,702 | ₩128,702 | ₩128,709 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,910 | ₩129,420 | ₩128,662 | ₩129,293 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,608 | ₩129,997 | ₩128,817 | ₩129,141 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,029 | ₩131,029 | ₩129,085 | ₩129,407 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,780 | ₩132,129 | ₩131,096 | ₩131,296 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,914 | ₩131,445 | ₩129,299 | ₩131,007 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,079 | ₩129,527 | ₩128,079 | ₩128,492 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,117 | ₩130,425 | ₩129,621 | ₩130,056 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,487 | ₩130,506 | ₩129,138 | ₩130,292 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,749 | ₩129,098 | ₩128,106 | ₩128,922 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,897 | ₩128,897 | ₩127,905 | ₩128,053 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,784 | ₩128,481 | ₩127,717 | ₩128,240 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,226 | ₩128,588 | ₩127,945 | ₩128,304 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,389 | ₩127,852 | ₩126,389 | ₩127,620 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,483 | ₩126,483 | ₩125,651 | ₩125,894 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,048 | ₩126,791 | ₩124,985 | ₩126,758 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,988 | ₩125,745 | ₩123,988 | ₩125,303 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,674 | ₩124,109 | ₩122,305 | ₩123,715 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,425 | ₩123,425 | ₩122,392 | ₩122,455 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,680 | ₩123,903 | ₩123,354 | ₩123,354 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,921 | ₩124,391 | ₩123,613 | ₩123,781 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,230 | ₩124,351 | ₩123,962 | ₩124,348 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,156 | ₩124,659 | ₩124,156 | ₩124,632 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,511 | ₩124,672 | ₩124,263 | ₩124,321 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,525 | ₩125,383 | ₩124,525 | ₩124,937 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,076 | ₩124,552 | ₩124,076 | ₩124,212 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,431 | ₩124,458 | ₩123,693 | ₩123,730 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,149 | ₩124,766 | ₩123,385 | ₩123,388 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,511 | ₩124,592 | ₩123,302 | ₩123,789 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,356 | ₩125,464 | ₩124,176 | ₩124,481 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,866 | ₩125,866 | ₩124,552 | ₩124,773 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,149 | ₩125,643 | ₩124,149 | ₩125,456 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,143 | ₩125,316 | ₩123,143 | ₩124,809 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,620 | ₩123,546 | ₩122,620 | ₩122,803 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,559 | ₩123,559 | ₩122,611 | ₩122,611 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,318 | ₩123,782 | ₩123,123 | ₩123,221 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,050 | ₩123,720 | ₩122,795 | ₩123,219 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,527 | ₩123,439 | ₩122,527 | ₩123,223 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,345 | ₩123,345 | ₩122,245 | ₩122,319 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,901 | ₩123,425 | ₩122,620 | ₩122,620 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,573 | ₩123,801 | ₩123,237 | ₩123,771 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,473 | ₩124,096 | ₩122,473 | ₩123,346 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,421 | ₩122,677 | ₩120,421 | ₩122,455 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,973 | ₩120,240 | ₩118,722 | ₩120,083 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,746 | ₩119,429 | ₩116,652 | ₩118,677 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,973 | ₩119,321 | ₩116,038 | ₩116,038 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,087 | ₩118,302 | ₩117,310 | ₩117,697 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,894 | ₩118,490 | ₩116,894 | ₩118,036 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,429 | ₩119,516 | ₩117,202 | ₩117,418 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,731 | ₩119,864 | ₩118,731 | ₩119,493 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,649 | ₩120,971 | ₩119,078 | ₩119,167 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,698 | ₩121,722 | ₩120,991 | ₩121,000 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,180 | ₩121,038 | ₩120,180 | ₩120,917 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,743 | ₩120,890 | ₩119,749 | ₩120,469 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,195 | ₩119,710 | ₩118,046 | ₩119,588 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,536 | ₩119,563 | ₩118,234 | ₩118,370 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,798 | ₩119,952 | ₩118,637 | ₩119,469 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,168 | ₩119,053 | ₩118,168 | ₩118,781 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,342 | ₩119,496 | ₩118,007 | ₩119,423 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,946 | ₩119,462 | ₩118,610 | ₩119,376 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,429 | ₩120,220 | ₩119,080 | ₩119,155 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,877 | ₩121,412 | ₩119,509 | ₩119,854 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,588 | ₩121,675 | ₩120,864 | ₩121,081 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,473 | ₩122,473 | ₩121,640 | ₩121,990 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,124 | ₩122,567 | ₩121,683 | ₩121,683 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,703 | ₩121,494 | ₩120,099 | ₩121,176 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,896 | ₩121,185 | ₩119,482 | ₩120,220 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,750 | ₩121,400 | ₩120,501 | ₩121,050 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,783 | ₩121,145 | ₩120,582 | ₩121,101 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,402 | ₩120,005 | ₩119,095 | ₩119,764 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,869 | ₩121,869 | ₩119,442 | ₩119,781 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,843 | ₩122,591 | ₩120,763 | ₩121,495 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,195 | ₩121,444 | ₩118,195 | ₩120,965 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,879 | ₩119,529 | ₩118,597 | ₩119,453 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,421 | ₩120,689 | ₩117,398 | ₩117,398 | -2.51% | 2.6만 |
|---|