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 | ₩139,188 | ₩139,349 | ₩138,920 | ₩138,982 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,102 | ₩139,211 | ₩137,520 | ₩139,077 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,523 | ₩139,684 | ₩138,577 | ₩138,783 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,178 | ₩141,386 | ₩140,212 | ₩140,447 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,675 | ₩141,668 | ₩139,791 | ₩141,002 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,340 | ₩141,252 | ₩140,340 | ₩140,833 | +0.35% | 8.5만 |
| 2026.10.01 | ₩137,982 | ₩139,375 | ₩137,245 | ₩139,290 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,737 | ₩139,737 | ₩138,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,354 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩139,965 | ₩139,965 | ₩138,484 | ₩139,255 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,724 | ₩140,320 | ₩139,134 | ₩139,715 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,112 | ₩140,474 | ₩139,416 | ₩140,208 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,751 | ₩140,086 | ₩138,960 | ₩139,578 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,338 | ₩140,622 | ₩139,684 | ₩139,765 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,520 | ₩142,431 | ₩140,943 | ₩141,134 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,426 | ₩141,493 | ₩140,954 | ₩140,954 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,426 | ₩141,426 | ₩140,689 | ₩141,024 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,020 | ₩143,101 | ₩142,054 | ₩142,054 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,860 | ₩143,308 | ₩140,610 | ₩141,706 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,128 | ₩143,449 | ₩142,357 | ₩142,779 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,463 | ₩143,999 | ₩143,201 | ₩143,479 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,575 | ₩144,575 | ₩143,964 | ₩144,131 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,556 | ₩143,556 | ₩143,034 | ₩143,353 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,044 | ₩145,044 | ₩144,029 | ₩144,226 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,223 | ₩146,223 | ₩145,392 | ₩145,465 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,644 | ₩146,826 | ₩145,644 | ₩146,665 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,317 | ₩146,317 | ₩145,262 | ₩146,007 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,575 | ₩145,727 | ₩144,575 | ₩145,471 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,776 | ₩144,816 | ₩143,576 | ₩143,787 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,633 | ₩145,633 | ₩144,715 | ₩145,004 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,161 | ₩147,389 | ₩145,848 | ₩145,955 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩146,866 | ₩147,308 | ₩146,411 | ₩146,983 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,442 | ₩147,442 | ₩147,094 | ₩147,256 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,094 | ₩147,148 | ₩146,591 | ₩147,148 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,121 | ₩147,617 | ₩146,712 | ₩147,067 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,550 | ₩147,576 | ₩146,739 | ₩147,550 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩146,880 | ₩147,335 | ₩146,531 | ₩146,638 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,439 | ₩149,519 | ₩147,791 | ₩147,978 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,466 | ₩149,466 | ₩148,246 | ₩148,269 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,613 | ₩149,895 | ₩149,359 | ₩149,718 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩148,997 | ₩150,176 | ₩148,997 | ₩150,046 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,211 | ₩149,680 | ₩149,131 | ₩149,265 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,233 | ₩148,878 | ₩147,828 | ₩148,699 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,059 | ₩148,581 | ₩147,820 | ₩147,820 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,354 | ₩148,354 | ₩147,456 | ₩147,677 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,595 | ₩148,608 | ₩148,059 | ₩148,246 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,452 | ₩149,720 | ₩147,978 | ₩148,036 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩150,967 | ₩150,967 | ₩149,077 | ₩149,198 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,488 | ₩150,712 | ₩148,407 | ₩150,512 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,295 | ₩148,407 | ₩147,295 | ₩148,272 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,067 | ₩147,260 | ₩145,352 | ₩146,593 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,121 | ₩147,268 | ₩145,781 | ₩147,204 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩147,925 | ₩147,993 | ₩146,236 | ₩146,411 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,737 | ₩148,260 | ₩147,619 | ₩148,157 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩147,978 | ₩148,528 | ₩146,893 | ₩147,359 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,040 | ₩148,206 | ₩146,984 | ₩147,181 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,322 | ₩147,416 | ₩146,378 | ₩146,872 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,233 | ₩148,528 | ₩147,885 | ₩148,234 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,295 | ₩148,153 | ₩146,873 | ₩148,153 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,059 | ₩148,059 | ₩146,545 | ₩146,656 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,228 | ₩148,421 | ₩147,000 | ₩147,576 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,277 | ₩148,421 | ₩146,277 | ₩147,994 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,049 | ₩147,027 | ₩145,948 | ₩146,452 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,824 | ₩146,196 | ₩143,824 | ₩145,695 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,406 | ₩146,183 | ₩145,285 | ₩145,442 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,700 | ₩145,915 | ₩145,352 | ₩145,720 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,535 | ₩145,915 | ₩144,508 | ₩145,353 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,010 | ₩145,138 | ₩143,523 | ₩144,307 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,317 | ₩146,317 | ₩145,077 | ₩145,191 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,665 | ₩146,738 | ₩145,968 | ₩146,049 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,188 | ₩147,335 | ₩144,789 | ₩145,817 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,160 | ₩147,865 | ₩146,533 | ₩146,533 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,027 | ₩147,710 | ₩146,531 | ₩147,174 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,161 | ₩147,255 | ₩145,808 | ₩147,146 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,156 | ₩147,215 | ₩145,982 | ₩147,213 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩145,935 | ₩146,585 | ₩145,540 | ₩146,077 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,387 | ₩145,607 | ₩144,387 | ₩144,937 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,020 | ₩144,669 | ₩142,886 | ₩144,165 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,650 | ₩144,481 | ₩143,650 | ₩144,090 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,288 | ₩143,570 | ₩142,726 | ₩143,479 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,865 | ₩144,414 | ₩141,426 | ₩141,844 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,655 | ₩145,285 | ₩143,650 | ₩143,824 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,794 | ₩145,968 | ₩144,174 | ₩144,174 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,617 | ₩145,135 | ₩143,382 | ₩144,514 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,359 | ₩143,093 | ₩140,930 | ₩143,093 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩140,984 | ₩142,565 | ₩140,186 | ₩140,313 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,613 | ₩142,685 | ₩139,282 | ₩141,120 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩140,917 | ₩141,124 | ₩140,193 | ₩140,228 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,171 | ₩141,171 | ₩139,335 | ₩139,692 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,193 | ₩141,714 | ₩140,099 | ₩141,560 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,260 | ₩140,675 | ₩140,025 | ₩140,167 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,375 | ₩141,010 | ₩139,375 | ₩140,728 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩138,893 | ₩139,751 | ₩138,638 | ₩139,288 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,555 | ₩140,555 | ₩139,583 | ₩139,583 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,716 | ₩141,059 | ₩140,045 | ₩140,866 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,171 | ₩141,687 | ₩140,823 | ₩140,966 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,764 | ₩140,943 | ₩139,764 | ₩140,872 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,370 | ₩139,014 | ₩138,002 | ₩138,781 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,682 | ₩138,144 | ₩135,784 | ₩137,847 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,154 | ₩137,553 | ₩134,719 | ₩137,475 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩134,913 | ₩135,061 | ₩133,881 | ₩134,436 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩135,905 | ₩136,394 | ₩135,315 | ₩135,556 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,226 | ₩136,226 | ₩135,087 | ₩135,158 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,365 | ₩138,212 | ₩137,285 | ₩137,440 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,017 | ₩137,017 | ₩136,099 | ₩136,690 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩137,982 | ₩137,982 | ₩135,771 | ₩137,010 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,469 | ₩139,496 | ₩138,254 | ₩138,254 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,094 | ₩139,402 | ₩138,518 | ₩139,183 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,179 | ₩140,206 | ₩138,357 | ₩138,439 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩139,911 | ₩140,193 | ₩139,396 | ₩139,881 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,526 | ₩139,255 | ₩137,526 | ₩138,884 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,473 | ₩137,982 | ₩136,314 | ₩136,667 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,478 | ₩138,578 | ₩137,536 | ₩137,889 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,427 | ₩138,317 | ₩136,427 | ₩138,076 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩136,950 | ₩136,950 | ₩135,516 | ₩135,958 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,741 | ₩138,357 | ₩136,896 | ₩137,205 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,365 | ₩138,290 | ₩137,365 | ₩137,868 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,566 | ₩137,643 | ₩136,829 | ₩137,368 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩136,910 | ₩137,687 | ₩135,912 | ₩137,214 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩137,968 | ₩137,968 | ₩136,441 | ₩136,821 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩137,875 | ₩138,377 | ₩136,655 | ₩136,863 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,441 | ₩137,754 | ₩136,441 | ₩137,540 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,637 | ₩137,794 | ₩135,637 | ₩136,919 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,707 | ₩134,283 | ₩133,613 | ₩134,243 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩133,935 | ₩133,968 | ₩133,305 | ₩133,667 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,520 | ₩134,350 | ₩133,178 | ₩133,998 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,737 | ₩133,386 | ₩131,563 | ₩133,262 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,292 | ₩133,292 | ₩132,166 | ₩132,367 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,268 | ₩133,386 | ₩131,268 | ₩133,004 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,005 | ₩132,541 | ₩131,670 | ₩132,210 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,213 | ₩129,151 | ₩128,079 | ₩128,789 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,811 | ₩128,883 | ₩127,624 | ₩128,787 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩125,948 | ₩128,280 | ₩125,654 | ₩128,197 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,624 | ₩128,508 | ₩127,530 | ₩127,530 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,546 | ₩127,476 | ₩124,769 | ₩126,872 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,466 | ₩125,466 | ₩123,644 | ₩123,942 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩125,895 | ₩126,223 | ₩124,474 | ₩124,662 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,551 | ₩128,012 | ₩126,428 | ₩126,509 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,784 | ₩128,052 | ₩126,672 | ₩127,578 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,340 | ₩127,329 | ₩124,340 | ₩126,557 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,158 | ₩127,007 | ₩124,809 | ₩125,411 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,064 | ₩125,386 | ₩122,397 | ₩123,034 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,831 | ₩126,163 | ₩123,831 | ₩125,470 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,029 | ₩126,438 | ₩125,095 | ₩125,095 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,364 | ₩127,200 | ₩126,285 | ₩126,495 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩125,975 | ₩126,525 | ₩125,426 | ₩125,496 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,506 | ₩126,364 | ₩124,314 | ₩124,567 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,493 | ₩125,995 | ₩124,876 | ₩124,946 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,766 | ₩127,283 | ₩126,156 | ₩126,953 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,342 | ₩129,017 | ₩126,793 | ₩127,140 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,560 | ₩128,307 | ₩124,099 | ₩127,940 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,146 | ₩128,146 | ₩126,752 | ₩127,516 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩130,880 | ₩131,510 | ₩129,178 | ₩130,065 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,657 | ₩132,406 | ₩130,639 | ₩132,169 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,116 | ₩131,664 | ₩128,394 | ₩130,943 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,866 | ₩133,071 | ₩130,866 | ₩132,795 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,622 | ₩132,762 | ₩131,831 | ₩132,292 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,479 | ₩134,163 | ₩132,702 | ₩134,042 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,372 | ₩133,372 | ₩132,059 | ₩133,209 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,215 | ₩132,736 | ₩131,134 | ₩132,612 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,131 | ₩133,412 | ₩130,665 | ₩131,309 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,829 | ₩134,196 | ₩132,421 | ₩133,688 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩132,997 | ₩133,573 | ₩132,791 | ₩133,485 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,741 | ₩134,782 | ₩133,560 | ₩133,948 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,386 | ₩134,216 | ₩132,662 | ₩133,694 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,555 | ₩134,377 | ₩131,804 | ₩133,707 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,221 | ₩135,690 | ₩131,751 | ₩132,322 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,436 | ₩135,449 | ₩133,694 | ₩134,502 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,136 | ₩134,752 | ₩133,975 | ₩134,194 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,721 | ₩134,366 | ₩132,890 | ₩133,975 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,804 | ₩134,297 | ₩131,804 | ₩134,163 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,067 | ₩131,917 | ₩130,196 | ₩130,430 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,072 | ₩132,488 | ₩130,652 | ₩131,693 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩129,995 | ₩131,803 | ₩129,701 | ₩131,114 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,334 | ₩130,210 | ₩128,334 | ₩129,772 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,446 | ₩129,446 | ₩127,637 | ₩128,553 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,218 | ₩129,540 | ₩127,883 | ₩129,424 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,245 | ₩129,593 | ₩128,595 | ₩128,602 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,803 | ₩129,312 | ₩128,555 | ₩129,185 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,500 | ₩129,888 | ₩128,709 | ₩129,033 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩130,920 | ₩130,920 | ₩128,977 | ₩129,299 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,670 | ₩132,019 | ₩130,987 | ₩131,187 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,805 | ₩131,335 | ₩129,191 | ₩130,897 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩127,972 | ₩129,419 | ₩127,972 | ₩128,385 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,009 | ₩130,316 | ₩129,513 | ₩129,947 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,379 | ₩130,397 | ₩129,031 | ₩130,183 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,642 | ₩128,990 | ₩127,999 | ₩128,815 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,789 | ₩128,789 | ₩127,798 | ₩127,946 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,677 | ₩128,374 | ₩127,610 | ₩128,133 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,119 | ₩128,481 | ₩127,838 | ₩128,197 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,283 | ₩127,745 | ₩126,283 | ₩127,514 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,377 | ₩126,377 | ₩125,546 | ₩125,789 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩124,943 | ₩126,685 | ₩124,880 | ₩126,652 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,885 | ₩125,640 | ₩123,885 | ₩125,198 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,572 | ₩124,005 | ₩122,203 | ₩123,611 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,322 | ₩123,322 | ₩122,290 | ₩122,353 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,577 | ₩123,799 | ₩123,251 | ₩123,251 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,818 | ₩124,287 | ₩123,510 | ₩123,677 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,126 | ₩124,247 | ₩123,858 | ₩124,244 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,052 | ₩124,555 | ₩124,052 | ₩124,528 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,407 | ₩124,568 | ₩124,160 | ₩124,217 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,421 | ₩125,278 | ₩124,421 | ₩124,832 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩123,972 | ₩124,448 | ₩123,972 | ₩124,109 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,327 | ₩124,354 | ₩123,590 | ₩123,626 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,046 | ₩124,662 | ₩123,282 | ₩123,285 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,407 | ₩124,488 | ₩123,199 | ₩123,685 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,252 | ₩125,359 | ₩124,072 | ₩124,377 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,761 | ₩125,761 | ₩124,448 | ₩124,669 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,046 | ₩125,538 | ₩124,046 | ₩125,351 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,041 | ₩125,211 | ₩123,041 | ₩124,705 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,518 | ₩123,443 | ₩122,518 | ₩122,700 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,456 | ₩123,456 | ₩122,509 | ₩122,509 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,215 | ₩123,678 | ₩123,021 | ₩123,118 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩122,947 | ₩123,617 | ₩122,692 | ₩123,116 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,424 | ₩123,335 | ₩122,424 | ₩123,120 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,242 | ₩123,242 | ₩122,143 | ₩122,217 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,798 | ₩123,322 | ₩122,518 | ₩122,518 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,469 | ₩123,697 | ₩123,134 | ₩123,668 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,371 | ₩123,992 | ₩122,371 | ₩123,243 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,320 | ₩122,574 | ₩120,320 | ₩122,353 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,873 | ₩120,139 | ₩118,623 | ₩119,983 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,649 | ₩119,329 | ₩116,555 | ₩118,578 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,873 | ₩119,222 | ₩115,941 | ₩115,941 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩117,989 | ₩118,203 | ₩117,212 | ₩117,599 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,796 | ₩118,391 | ₩116,796 | ₩117,938 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,329 | ₩119,416 | ₩117,104 | ₩117,320 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,632 | ₩119,764 | ₩118,632 | ₩119,393 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,548 | ₩120,870 | ₩118,979 | ₩119,067 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,596 | ₩121,620 | ₩120,890 | ₩120,899 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,079 | ₩120,937 | ₩120,079 | ₩120,816 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,642 | ₩120,789 | ₩119,649 | ₩120,369 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,096 | ₩119,610 | ₩117,947 | ₩119,488 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,436 | ₩119,463 | ₩118,135 | ₩118,272 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,699 | ₩119,851 | ₩118,538 | ₩119,369 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,069 | ₩118,954 | ₩118,069 | ₩118,682 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,243 | ₩119,396 | ₩117,908 | ₩119,323 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,846 | ₩119,362 | ₩118,511 | ₩119,277 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,329 | ₩120,119 | ₩118,980 | ₩119,055 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,776 | ₩121,311 | ₩119,409 | ₩119,754 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,486 | ₩121,573 | ₩120,763 | ₩120,980 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,371 | ₩122,371 | ₩121,538 | ₩121,888 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,022 | ₩122,464 | ₩121,581 | ₩121,581 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,602 | ₩121,392 | ₩119,999 | ₩121,075 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,795 | ₩121,084 | ₩119,382 | ₩120,119 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,649 | ₩121,299 | ₩120,401 | ₩120,949 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,682 | ₩121,044 | ₩120,481 | ₩121,000 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,302 | ₩119,905 | ₩118,995 | ₩119,664 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,768 | ₩121,768 | ₩119,342 | ₩119,681 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,741 | ₩122,489 | ₩120,662 | ₩121,394 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,096 | ₩121,343 | ₩118,096 | ₩120,864 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,779 | ₩119,429 | ₩118,498 | ₩119,353 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,320 | ₩120,588 | ₩117,300 | ₩117,300 | -2.51% | 2.6만 |
|---|