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 | ₩139,300 | ₩139,461 | ₩139,032 | ₩139,094 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,214 | ₩139,323 | ₩137,630 | ₩139,189 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,635 | ₩139,796 | ₩138,689 | ₩138,895 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,292 | ₩141,499 | ₩140,325 | ₩140,561 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,789 | ₩141,782 | ₩139,904 | ₩141,116 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,453 | ₩141,365 | ₩140,453 | ₩140,947 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,093 | ₩139,488 | ₩137,355 | ₩139,402 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,850 | ₩139,850 | ₩138,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,466 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,078 | ₩140,078 | ₩138,596 | ₩139,367 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,836 | ₩140,433 | ₩139,246 | ₩139,827 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,225 | ₩140,588 | ₩139,528 | ₩140,321 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,863 | ₩140,199 | ₩139,072 | ₩139,690 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,451 | ₩140,735 | ₩139,796 | ₩139,878 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,634 | ₩142,546 | ₩141,057 | ₩141,247 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,540 | ₩141,607 | ₩141,068 | ₩141,068 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,540 | ₩141,540 | ₩140,802 | ₩141,137 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,136 | ₩143,216 | ₩142,169 | ₩142,169 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,975 | ₩143,424 | ₩140,723 | ₩141,820 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,243 | ₩143,565 | ₩142,472 | ₩142,894 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,578 | ₩144,115 | ₩143,317 | ₩143,594 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,691 | ₩144,691 | ₩144,080 | ₩144,247 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,672 | ₩143,672 | ₩143,149 | ₩143,468 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,161 | ₩145,161 | ₩144,145 | ₩144,343 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,341 | ₩146,341 | ₩145,509 | ₩145,582 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,761 | ₩146,944 | ₩145,761 | ₩146,783 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,435 | ₩146,435 | ₩145,379 | ₩146,125 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,691 | ₩145,845 | ₩144,691 | ₩145,588 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,892 | ₩144,933 | ₩143,692 | ₩143,903 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,751 | ₩145,751 | ₩144,832 | ₩145,120 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,280 | ₩147,508 | ₩145,965 | ₩146,073 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩146,985 | ₩147,427 | ₩146,529 | ₩147,101 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,561 | ₩147,561 | ₩147,213 | ₩147,375 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,213 | ₩147,266 | ₩146,710 | ₩147,266 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,239 | ₩147,736 | ₩146,830 | ₩147,186 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,669 | ₩147,695 | ₩146,857 | ₩147,669 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩146,998 | ₩147,454 | ₩146,649 | ₩146,757 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,559 | ₩149,640 | ₩147,910 | ₩148,098 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,586 | ₩149,586 | ₩148,366 | ₩148,389 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,734 | ₩150,015 | ₩149,479 | ₩149,838 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,117 | ₩150,297 | ₩149,117 | ₩150,167 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,331 | ₩149,801 | ₩149,251 | ₩149,385 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,352 | ₩148,998 | ₩147,947 | ₩148,819 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,178 | ₩148,701 | ₩147,939 | ₩147,939 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,473 | ₩148,473 | ₩147,575 | ₩147,796 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,715 | ₩148,728 | ₩148,178 | ₩148,366 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,573 | ₩149,841 | ₩148,098 | ₩148,155 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,088 | ₩151,088 | ₩149,197 | ₩149,318 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,607 | ₩150,834 | ₩148,527 | ₩150,634 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,414 | ₩148,527 | ₩147,414 | ₩148,391 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,186 | ₩147,379 | ₩145,469 | ₩146,711 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,239 | ₩147,387 | ₩145,898 | ₩147,323 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,044 | ₩148,112 | ₩146,354 | ₩146,529 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,856 | ₩148,379 | ₩147,738 | ₩148,276 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,098 | ₩148,648 | ₩147,011 | ₩147,478 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,159 | ₩148,326 | ₩147,103 | ₩147,300 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,441 | ₩147,534 | ₩146,496 | ₩146,990 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,352 | ₩148,648 | ₩148,004 | ₩148,354 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,414 | ₩148,272 | ₩146,991 | ₩148,272 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,178 | ₩148,178 | ₩146,663 | ₩146,774 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,347 | ₩148,540 | ₩147,119 | ₩147,695 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,394 | ₩148,540 | ₩146,394 | ₩148,114 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,166 | ₩147,145 | ₩146,066 | ₩146,570 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,940 | ₩146,314 | ₩143,940 | ₩145,812 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,523 | ₩146,301 | ₩145,402 | ₩145,559 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,818 | ₩146,032 | ₩145,469 | ₩145,838 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,651 | ₩146,032 | ₩144,624 | ₩145,470 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,127 | ₩145,255 | ₩143,639 | ₩144,423 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,435 | ₩146,435 | ₩145,194 | ₩145,308 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,783 | ₩146,856 | ₩146,086 | ₩146,166 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,306 | ₩147,454 | ₩144,906 | ₩145,934 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,278 | ₩147,984 | ₩146,651 | ₩146,651 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,145 | ₩147,829 | ₩146,649 | ₩147,293 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,280 | ₩147,373 | ₩145,925 | ₩147,265 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,274 | ₩147,333 | ₩146,099 | ₩147,332 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,052 | ₩146,703 | ₩145,657 | ₩146,195 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,504 | ₩145,724 | ₩144,504 | ₩145,053 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,136 | ₩144,785 | ₩143,001 | ₩144,281 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,766 | ₩144,597 | ₩143,766 | ₩144,206 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,404 | ₩143,685 | ₩142,841 | ₩143,594 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,980 | ₩144,530 | ₩141,540 | ₩141,958 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,772 | ₩145,402 | ₩143,766 | ₩143,940 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,912 | ₩146,086 | ₩144,290 | ₩144,290 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,732 | ₩145,252 | ₩143,498 | ₩144,631 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,473 | ₩143,208 | ₩141,043 | ₩143,208 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,097 | ₩142,680 | ₩140,299 | ₩140,427 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,727 | ₩142,800 | ₩139,394 | ₩141,234 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,030 | ₩141,238 | ₩140,306 | ₩140,341 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,285 | ₩141,285 | ₩139,448 | ₩139,804 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,306 | ₩141,828 | ₩140,212 | ₩141,674 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,373 | ₩140,789 | ₩140,138 | ₩140,280 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,488 | ₩141,124 | ₩139,488 | ₩140,841 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩139,005 | ₩139,863 | ₩138,750 | ₩139,401 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,668 | ₩140,668 | ₩139,696 | ₩139,696 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,829 | ₩141,172 | ₩140,158 | ₩140,979 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,285 | ₩141,801 | ₩140,936 | ₩141,080 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,877 | ₩141,057 | ₩139,877 | ₩140,986 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,482 | ₩139,126 | ₩138,113 | ₩138,892 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,792 | ₩138,255 | ₩135,894 | ₩137,958 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,263 | ₩137,664 | ₩134,827 | ₩137,586 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,022 | ₩135,169 | ₩133,989 | ₩134,545 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,014 | ₩136,504 | ₩135,424 | ₩135,666 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,336 | ₩136,336 | ₩135,196 | ₩135,267 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,476 | ₩138,324 | ₩137,396 | ₩137,551 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,127 | ₩137,127 | ₩136,209 | ₩136,800 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,093 | ₩138,093 | ₩135,880 | ₩137,121 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,582 | ₩139,609 | ₩138,365 | ₩138,365 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,206 | ₩139,515 | ₩138,630 | ₩139,295 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,292 | ₩140,319 | ₩138,469 | ₩138,550 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,024 | ₩140,306 | ₩139,508 | ₩139,993 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,637 | ₩139,367 | ₩137,637 | ₩138,996 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,583 | ₩138,093 | ₩136,423 | ₩136,777 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,589 | ₩138,690 | ₩137,646 | ₩138,001 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,537 | ₩138,428 | ₩136,537 | ₩138,187 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,060 | ₩137,060 | ₩135,625 | ₩136,068 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,852 | ₩138,469 | ₩137,007 | ₩137,315 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,476 | ₩138,402 | ₩137,476 | ₩137,979 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,677 | ₩137,754 | ₩136,940 | ₩137,479 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,020 | ₩137,798 | ₩136,021 | ₩137,325 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,080 | ₩138,080 | ₩136,551 | ₩136,932 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩137,986 | ₩138,489 | ₩136,765 | ₩136,973 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,551 | ₩137,865 | ₩136,551 | ₩137,651 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,746 | ₩137,905 | ₩135,746 | ₩137,030 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,815 | ₩134,392 | ₩133,721 | ₩134,351 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,043 | ₩134,076 | ₩133,413 | ₩133,775 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,627 | ₩134,459 | ₩133,285 | ₩134,106 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,844 | ₩133,493 | ₩131,669 | ₩133,370 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,399 | ₩133,399 | ₩132,273 | ₩132,474 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,374 | ₩133,493 | ₩131,374 | ₩133,111 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,112 | ₩132,648 | ₩131,776 | ₩132,317 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,316 | ₩129,255 | ₩128,182 | ₩128,893 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,914 | ₩128,987 | ₩127,726 | ₩128,890 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,050 | ₩128,384 | ₩125,755 | ₩128,300 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,726 | ₩128,611 | ₩127,632 | ₩127,632 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,648 | ₩127,579 | ₩124,870 | ₩126,974 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,567 | ₩125,567 | ₩123,743 | ₩124,042 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩125,996 | ₩126,325 | ₩124,575 | ₩124,763 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,653 | ₩128,115 | ₩126,530 | ₩126,611 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,887 | ₩128,156 | ₩126,774 | ₩127,681 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,441 | ₩127,431 | ₩124,441 | ₩126,659 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,259 | ₩127,109 | ₩124,910 | ₩125,512 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,165 | ₩125,487 | ₩122,496 | ₩123,133 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,931 | ₩126,265 | ₩123,931 | ₩125,571 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,130 | ₩126,539 | ₩125,196 | ₩125,196 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,466 | ₩127,303 | ₩126,387 | ₩126,597 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,077 | ₩126,627 | ₩125,527 | ₩125,597 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,607 | ₩126,466 | ₩124,414 | ₩124,667 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,594 | ₩126,097 | ₩124,977 | ₩125,047 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,868 | ₩127,386 | ₩126,258 | ₩127,056 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,445 | ₩129,121 | ₩126,895 | ₩127,242 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,661 | ₩128,410 | ₩124,199 | ₩128,043 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,249 | ₩128,249 | ₩126,855 | ₩127,619 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩130,985 | ₩131,616 | ₩129,282 | ₩130,170 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,763 | ₩132,513 | ₩130,744 | ₩132,275 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,221 | ₩131,770 | ₩128,497 | ₩131,048 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,972 | ₩133,178 | ₩130,972 | ₩132,902 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,729 | ₩132,869 | ₩131,937 | ₩132,399 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,587 | ₩134,271 | ₩132,809 | ₩134,150 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,480 | ₩133,480 | ₩132,165 | ₩133,316 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,321 | ₩132,843 | ₩131,240 | ₩132,719 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,238 | ₩133,520 | ₩130,771 | ₩131,414 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,937 | ₩134,304 | ₩132,528 | ₩133,796 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,104 | ₩133,681 | ₩132,898 | ₩133,592 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,848 | ₩134,891 | ₩133,667 | ₩134,056 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,493 | ₩134,325 | ₩132,769 | ₩133,802 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,662 | ₩134,486 | ₩131,911 | ₩133,815 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,330 | ₩135,800 | ₩131,857 | ₩132,428 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,545 | ₩135,558 | ₩133,802 | ₩134,610 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,244 | ₩134,861 | ₩134,083 | ₩134,302 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,828 | ₩134,475 | ₩132,997 | ₩134,083 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,911 | ₩134,405 | ₩131,911 | ₩134,271 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,173 | ₩132,023 | ₩130,301 | ₩130,535 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,179 | ₩132,595 | ₩130,757 | ₩131,799 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,100 | ₩131,909 | ₩129,805 | ₩131,220 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,437 | ₩130,315 | ₩128,437 | ₩129,876 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,550 | ₩129,550 | ₩127,740 | ₩128,657 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,322 | ₩129,644 | ₩127,987 | ₩129,529 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,349 | ₩129,698 | ₩128,699 | ₩128,705 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,907 | ₩129,416 | ₩128,658 | ₩129,289 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,604 | ₩129,993 | ₩128,813 | ₩129,137 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,025 | ₩131,025 | ₩129,081 | ₩129,403 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,776 | ₩132,125 | ₩131,093 | ₩131,292 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,910 | ₩131,441 | ₩129,295 | ₩131,003 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,075 | ₩129,523 | ₩128,075 | ₩128,488 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,114 | ₩130,421 | ₩129,617 | ₩130,052 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,483 | ₩130,502 | ₩129,135 | ₩130,288 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,746 | ₩129,094 | ₩128,102 | ₩128,919 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,893 | ₩128,893 | ₩127,901 | ₩128,050 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,780 | ₩128,477 | ₩127,713 | ₩128,236 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,223 | ₩128,585 | ₩127,941 | ₩128,300 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,385 | ₩127,848 | ₩126,385 | ₩127,616 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,479 | ₩126,479 | ₩125,648 | ₩125,890 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,044 | ₩126,788 | ₩124,981 | ₩126,754 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,985 | ₩125,742 | ₩123,985 | ₩125,299 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,670 | ₩124,105 | ₩122,302 | ₩123,711 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,421 | ₩123,421 | ₩122,389 | ₩122,452 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,676 | ₩123,899 | ₩123,350 | ₩123,350 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,918 | ₩124,387 | ₩123,609 | ₩123,777 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,226 | ₩124,347 | ₩123,958 | ₩124,344 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,152 | ₩124,655 | ₩124,152 | ₩124,628 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,508 | ₩124,669 | ₩124,260 | ₩124,317 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,521 | ₩125,379 | ₩124,521 | ₩124,933 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,072 | ₩124,548 | ₩124,072 | ₩124,209 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,427 | ₩124,454 | ₩123,690 | ₩123,726 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,146 | ₩124,763 | ₩123,381 | ₩123,384 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,508 | ₩124,588 | ₩123,298 | ₩123,785 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,353 | ₩125,460 | ₩124,172 | ₩124,477 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,862 | ₩125,862 | ₩124,548 | ₩124,769 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,146 | ₩125,640 | ₩124,146 | ₩125,452 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,140 | ₩125,312 | ₩123,140 | ₩124,805 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,617 | ₩123,542 | ₩122,617 | ₩122,799 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,556 | ₩123,556 | ₩122,607 | ₩122,607 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,314 | ₩123,778 | ₩123,120 | ₩123,218 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,046 | ₩123,716 | ₩122,791 | ₩123,215 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,523 | ₩123,435 | ₩122,523 | ₩123,219 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,341 | ₩123,341 | ₩122,241 | ₩122,315 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,897 | ₩123,421 | ₩122,617 | ₩122,617 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,569 | ₩123,797 | ₩123,234 | ₩123,767 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,469 | ₩124,092 | ₩122,469 | ₩123,342 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,417 | ₩122,673 | ₩120,417 | ₩122,452 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,969 | ₩120,236 | ₩118,718 | ₩120,079 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,743 | ₩119,425 | ₩116,649 | ₩118,674 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,969 | ₩119,318 | ₩116,035 | ₩116,035 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,084 | ₩118,298 | ₩117,306 | ₩117,694 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,890 | ₩118,486 | ₩116,890 | ₩118,033 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,425 | ₩119,512 | ₩117,199 | ₩117,415 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,728 | ₩119,861 | ₩118,728 | ₩119,489 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,645 | ₩120,967 | ₩119,075 | ₩119,163 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,694 | ₩121,718 | ₩120,987 | ₩120,997 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,176 | ₩121,034 | ₩120,176 | ₩120,914 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,739 | ₩120,887 | ₩119,745 | ₩120,466 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,191 | ₩119,707 | ₩118,042 | ₩119,585 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,532 | ₩119,559 | ₩118,230 | ₩118,367 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,795 | ₩119,948 | ₩118,634 | ₩119,465 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,164 | ₩119,049 | ₩118,164 | ₩118,777 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,339 | ₩119,492 | ₩118,003 | ₩119,420 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,942 | ₩119,458 | ₩118,607 | ₩119,373 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,425 | ₩120,216 | ₩119,076 | ₩119,151 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,873 | ₩121,408 | ₩119,505 | ₩119,850 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,584 | ₩121,671 | ₩120,860 | ₩121,077 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,469 | ₩122,469 | ₩121,636 | ₩121,986 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,121 | ₩122,563 | ₩121,679 | ₩121,679 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,699 | ₩121,490 | ₩120,096 | ₩121,172 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,892 | ₩121,182 | ₩119,479 | ₩120,216 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,746 | ₩121,396 | ₩120,498 | ₩121,046 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,779 | ₩121,142 | ₩120,578 | ₩121,097 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,398 | ₩120,002 | ₩119,091 | ₩119,760 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,866 | ₩121,866 | ₩119,438 | ₩119,778 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,839 | ₩122,587 | ₩120,759 | ₩121,492 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,191 | ₩121,441 | ₩118,191 | ₩120,962 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,875 | ₩119,526 | ₩118,593 | ₩119,449 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,417 | ₩120,686 | ₩117,395 | ₩117,395 | -2.51% | 2.6만 |
|---|