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 | ₩139,317 | ₩139,478 | ₩139,048 | ₩139,110 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,230 | ₩139,339 | ₩137,647 | ₩139,205 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,652 | ₩139,813 | ₩138,705 | ₩138,912 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,308 | ₩141,516 | ₩140,341 | ₩140,577 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,805 | ₩141,799 | ₩139,920 | ₩141,133 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,470 | ₩141,382 | ₩140,470 | ₩140,964 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,110 | ₩139,504 | ₩137,372 | ₩139,419 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,867 | ₩139,867 | ₩138,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,482 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,095 | ₩140,095 | ₩138,613 | ₩139,384 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,853 | ₩140,450 | ₩139,263 | ₩139,844 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,242 | ₩140,604 | ₩139,545 | ₩140,337 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,880 | ₩140,215 | ₩139,089 | ₩139,707 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,467 | ₩140,752 | ₩139,813 | ₩139,895 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,650 | ₩142,563 | ₩141,074 | ₩141,264 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,557 | ₩141,624 | ₩141,084 | ₩141,084 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,557 | ₩141,557 | ₩140,819 | ₩141,154 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,153 | ₩143,233 | ₩142,186 | ₩142,186 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,992 | ₩143,441 | ₩140,740 | ₩141,837 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,260 | ₩143,582 | ₩142,489 | ₩142,911 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,595 | ₩144,132 | ₩143,334 | ₩143,611 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,709 | ₩144,709 | ₩144,097 | ₩144,265 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,689 | ₩143,689 | ₩143,166 | ₩143,485 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,178 | ₩145,178 | ₩144,163 | ₩144,360 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,358 | ₩146,358 | ₩145,527 | ₩145,599 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,779 | ₩146,962 | ₩145,779 | ₩146,801 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,452 | ₩146,452 | ₩145,397 | ₩146,142 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,709 | ₩145,862 | ₩144,709 | ₩145,606 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,910 | ₩144,950 | ₩143,709 | ₩143,920 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,768 | ₩145,768 | ₩144,849 | ₩145,138 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,297 | ₩147,525 | ₩145,983 | ₩146,090 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩147,002 | ₩147,445 | ₩146,546 | ₩147,119 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,579 | ₩147,579 | ₩147,230 | ₩147,392 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,230 | ₩147,284 | ₩146,727 | ₩147,284 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,257 | ₩147,753 | ₩146,848 | ₩147,203 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,686 | ₩147,713 | ₩146,875 | ₩147,686 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩147,016 | ₩147,472 | ₩146,667 | ₩146,774 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,577 | ₩149,658 | ₩147,928 | ₩148,115 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,604 | ₩149,604 | ₩148,384 | ₩148,406 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,752 | ₩150,033 | ₩149,497 | ₩149,856 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,135 | ₩150,315 | ₩149,135 | ₩150,185 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,349 | ₩149,819 | ₩149,269 | ₩149,403 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,370 | ₩149,015 | ₩147,965 | ₩148,837 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,196 | ₩148,719 | ₩147,957 | ₩147,957 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,491 | ₩148,491 | ₩147,592 | ₩147,814 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,732 | ₩148,746 | ₩148,196 | ₩148,384 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,591 | ₩149,859 | ₩148,115 | ₩148,173 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,106 | ₩151,106 | ₩149,215 | ₩149,336 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,625 | ₩150,852 | ₩148,545 | ₩150,652 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,431 | ₩148,545 | ₩147,431 | ₩148,409 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,203 | ₩147,396 | ₩145,486 | ₩146,728 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,257 | ₩147,404 | ₩145,916 | ₩147,340 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,062 | ₩148,130 | ₩146,372 | ₩146,546 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,874 | ₩148,397 | ₩147,756 | ₩148,294 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,115 | ₩148,665 | ₩147,029 | ₩147,496 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,176 | ₩148,343 | ₩147,120 | ₩147,317 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,458 | ₩147,552 | ₩146,514 | ₩147,007 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,370 | ₩148,665 | ₩148,021 | ₩148,372 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,431 | ₩148,290 | ₩147,009 | ₩148,290 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,196 | ₩148,196 | ₩146,680 | ₩146,792 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,364 | ₩148,558 | ₩147,136 | ₩147,713 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,412 | ₩148,558 | ₩146,412 | ₩148,131 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,184 | ₩147,163 | ₩146,083 | ₩146,588 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,957 | ₩146,331 | ₩143,957 | ₩145,830 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,540 | ₩146,318 | ₩145,419 | ₩145,576 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,835 | ₩146,050 | ₩145,486 | ₩145,855 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,668 | ₩146,050 | ₩144,641 | ₩145,488 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,144 | ₩145,272 | ₩143,656 | ₩144,440 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,452 | ₩146,452 | ₩145,212 | ₩145,326 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,801 | ₩146,873 | ₩146,103 | ₩146,184 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,324 | ₩147,472 | ₩144,923 | ₩145,952 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,296 | ₩148,001 | ₩146,668 | ₩146,668 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,163 | ₩147,847 | ₩146,667 | ₩147,311 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,297 | ₩147,391 | ₩145,942 | ₩147,282 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,291 | ₩147,351 | ₩146,117 | ₩147,349 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,070 | ₩146,720 | ₩145,674 | ₩146,212 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,521 | ₩145,741 | ₩144,521 | ₩145,071 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,153 | ₩144,802 | ₩143,019 | ₩144,298 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,783 | ₩144,615 | ₩143,783 | ₩144,223 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,421 | ₩143,703 | ₩142,858 | ₩143,611 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,998 | ₩144,548 | ₩141,557 | ₩141,975 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,789 | ₩145,419 | ₩143,783 | ₩143,957 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,929 | ₩146,103 | ₩144,308 | ₩144,308 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,750 | ₩145,269 | ₩143,515 | ₩144,648 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,490 | ₩143,225 | ₩141,060 | ₩143,225 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,114 | ₩142,697 | ₩140,316 | ₩140,443 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,744 | ₩142,817 | ₩139,411 | ₩141,251 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,047 | ₩141,255 | ₩140,323 | ₩140,357 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,302 | ₩141,302 | ₩139,464 | ₩139,821 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,323 | ₩141,845 | ₩140,229 | ₩141,691 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,390 | ₩140,805 | ₩140,155 | ₩140,297 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,504 | ₩141,141 | ₩139,504 | ₩140,858 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩139,022 | ₩139,880 | ₩138,767 | ₩139,417 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,685 | ₩140,685 | ₩139,712 | ₩139,712 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,846 | ₩141,189 | ₩140,175 | ₩140,996 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,302 | ₩141,818 | ₩140,953 | ₩141,097 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,893 | ₩141,074 | ₩139,893 | ₩141,003 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,499 | ₩139,142 | ₩138,130 | ₩138,909 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,809 | ₩138,272 | ₩135,910 | ₩137,974 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,279 | ₩137,680 | ₩134,844 | ₩137,603 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,038 | ₩135,186 | ₩134,005 | ₩134,561 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,031 | ₩136,520 | ₩135,440 | ₩135,682 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,352 | ₩136,352 | ₩135,212 | ₩135,284 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,493 | ₩138,340 | ₩137,412 | ₩137,568 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,144 | ₩137,144 | ₩136,225 | ₩136,817 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,110 | ₩138,110 | ₩135,896 | ₩137,137 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,598 | ₩139,625 | ₩138,382 | ₩138,382 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,223 | ₩139,531 | ₩138,646 | ₩139,311 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,309 | ₩140,336 | ₩138,485 | ₩138,567 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,041 | ₩140,323 | ₩139,525 | ₩140,010 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,654 | ₩139,384 | ₩137,654 | ₩139,012 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,600 | ₩138,110 | ₩136,440 | ₩136,794 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,606 | ₩138,706 | ₩137,663 | ₩138,017 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,554 | ₩138,445 | ₩136,554 | ₩138,203 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,077 | ₩137,077 | ₩135,642 | ₩136,084 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,868 | ₩138,485 | ₩137,023 | ₩137,332 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,493 | ₩138,418 | ₩137,493 | ₩137,996 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,694 | ₩137,770 | ₩136,956 | ₩137,495 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,037 | ₩137,814 | ₩136,037 | ₩137,341 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,096 | ₩138,096 | ₩136,567 | ₩136,948 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩138,002 | ₩138,505 | ₩136,782 | ₩136,990 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,567 | ₩137,882 | ₩136,567 | ₩137,667 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,762 | ₩137,922 | ₩135,762 | ₩137,046 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,831 | ₩134,408 | ₩133,737 | ₩134,367 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,059 | ₩134,092 | ₩133,429 | ₩133,791 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,643 | ₩134,475 | ₩133,301 | ₩134,122 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,859 | ₩133,509 | ₩131,685 | ₩133,386 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,415 | ₩133,415 | ₩132,288 | ₩132,490 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,390 | ₩133,509 | ₩131,390 | ₩133,127 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,128 | ₩132,664 | ₩131,792 | ₩132,333 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,332 | ₩129,271 | ₩128,198 | ₩128,908 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,929 | ₩129,002 | ₩127,742 | ₩128,906 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,065 | ₩128,399 | ₩125,770 | ₩128,316 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,742 | ₩128,627 | ₩127,648 | ₩127,648 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,663 | ₩127,594 | ₩124,885 | ₩126,989 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,582 | ₩125,582 | ₩123,758 | ₩124,057 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩126,011 | ₩126,340 | ₩124,590 | ₩124,777 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,669 | ₩128,131 | ₩126,545 | ₩126,626 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,903 | ₩128,171 | ₩126,789 | ₩127,696 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,456 | ₩127,447 | ₩124,456 | ₩126,674 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,274 | ₩127,125 | ₩124,925 | ₩125,527 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,180 | ₩125,502 | ₩122,511 | ₩123,148 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,946 | ₩126,280 | ₩123,946 | ₩125,586 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,146 | ₩126,555 | ₩125,211 | ₩125,211 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,481 | ₩127,318 | ₩126,402 | ₩126,612 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,092 | ₩126,642 | ₩125,542 | ₩125,612 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,622 | ₩126,481 | ₩124,429 | ₩124,682 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,609 | ₩126,112 | ₩124,992 | ₩125,062 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,883 | ₩127,401 | ₩126,273 | ₩127,071 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,460 | ₩129,137 | ₩126,910 | ₩127,257 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,676 | ₩128,426 | ₩124,214 | ₩128,058 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,265 | ₩128,265 | ₩126,870 | ₩127,634 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩131,001 | ₩131,631 | ₩129,297 | ₩130,185 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,779 | ₩132,529 | ₩130,759 | ₩132,291 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,236 | ₩131,785 | ₩128,513 | ₩131,064 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,987 | ₩133,194 | ₩130,987 | ₩132,918 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,745 | ₩132,885 | ₩131,953 | ₩132,415 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,603 | ₩134,287 | ₩132,825 | ₩134,166 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,496 | ₩133,496 | ₩132,181 | ₩133,332 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,336 | ₩132,859 | ₩131,256 | ₩132,735 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,254 | ₩133,536 | ₩130,786 | ₩131,430 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,952 | ₩134,320 | ₩132,543 | ₩133,812 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,120 | ₩133,697 | ₩132,914 | ₩133,608 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,864 | ₩134,907 | ₩133,683 | ₩134,072 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,509 | ₩134,341 | ₩132,785 | ₩133,818 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,677 | ₩134,502 | ₩131,926 | ₩133,831 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,347 | ₩135,816 | ₩131,873 | ₩132,444 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,561 | ₩135,575 | ₩133,818 | ₩134,626 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,260 | ₩134,877 | ₩134,099 | ₩134,318 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,844 | ₩134,491 | ₩133,013 | ₩134,099 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,926 | ₩134,421 | ₩131,926 | ₩134,287 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,189 | ₩132,039 | ₩130,317 | ₩130,550 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,195 | ₩132,610 | ₩130,773 | ₩131,815 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,116 | ₩131,925 | ₩129,821 | ₩131,236 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,452 | ₩130,330 | ₩128,452 | ₩129,892 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,566 | ₩129,566 | ₩127,755 | ₩128,672 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,338 | ₩129,660 | ₩128,002 | ₩129,544 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,365 | ₩129,713 | ₩128,714 | ₩128,721 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,922 | ₩129,432 | ₩128,674 | ₩129,304 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,619 | ₩130,008 | ₩128,828 | ₩129,153 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,041 | ₩131,041 | ₩129,096 | ₩129,418 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,792 | ₩132,141 | ₩131,108 | ₩131,308 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,925 | ₩131,457 | ₩129,311 | ₩131,018 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,090 | ₩129,539 | ₩128,090 | ₩128,503 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,129 | ₩130,436 | ₩129,633 | ₩130,067 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,499 | ₩130,518 | ₩129,150 | ₩130,303 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,761 | ₩129,110 | ₩128,117 | ₩128,934 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,908 | ₩128,908 | ₩127,916 | ₩128,065 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,795 | ₩128,493 | ₩127,728 | ₩128,251 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,238 | ₩128,600 | ₩127,956 | ₩128,316 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,400 | ₩127,864 | ₩126,400 | ₩127,632 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,494 | ₩126,494 | ₩125,663 | ₩125,905 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,059 | ₩126,803 | ₩124,996 | ₩126,769 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,999 | ₩125,757 | ₩123,999 | ₩125,314 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,685 | ₩124,120 | ₩122,316 | ₩123,726 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,436 | ₩123,436 | ₩122,403 | ₩122,466 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,691 | ₩123,914 | ₩123,365 | ₩123,365 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,932 | ₩124,402 | ₩123,624 | ₩123,792 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,241 | ₩124,362 | ₩123,973 | ₩124,359 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,167 | ₩124,670 | ₩124,167 | ₩124,643 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,523 | ₩124,684 | ₩124,274 | ₩124,332 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,536 | ₩125,394 | ₩124,536 | ₩124,948 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,087 | ₩124,563 | ₩124,087 | ₩124,223 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,442 | ₩124,469 | ₩123,704 | ₩123,741 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,160 | ₩124,777 | ₩123,396 | ₩123,399 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,523 | ₩124,603 | ₩123,313 | ₩123,800 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,368 | ₩125,475 | ₩124,187 | ₩124,492 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,877 | ₩125,877 | ₩124,563 | ₩124,784 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,160 | ₩125,655 | ₩124,160 | ₩125,467 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,154 | ₩125,327 | ₩123,154 | ₩124,820 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,631 | ₩123,557 | ₩122,631 | ₩122,814 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,570 | ₩123,570 | ₩122,622 | ₩122,622 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,329 | ₩123,793 | ₩123,134 | ₩123,232 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,061 | ₩123,731 | ₩122,806 | ₩123,230 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,538 | ₩123,450 | ₩122,538 | ₩123,234 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,356 | ₩123,356 | ₩122,256 | ₩122,330 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,912 | ₩123,436 | ₩122,631 | ₩122,631 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,584 | ₩123,812 | ₩123,248 | ₩123,782 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,484 | ₩124,107 | ₩122,484 | ₩123,357 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,432 | ₩122,688 | ₩120,432 | ₩122,466 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,983 | ₩120,251 | ₩118,732 | ₩120,094 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,757 | ₩119,439 | ₩116,663 | ₩118,688 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,983 | ₩119,332 | ₩116,049 | ₩116,049 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,098 | ₩118,313 | ₩117,320 | ₩117,708 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,904 | ₩118,500 | ₩116,904 | ₩118,047 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,439 | ₩119,526 | ₩117,213 | ₩117,429 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,742 | ₩119,875 | ₩118,742 | ₩119,504 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,660 | ₩120,982 | ₩119,089 | ₩119,178 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,709 | ₩121,733 | ₩121,002 | ₩121,011 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,190 | ₩121,049 | ₩120,190 | ₩120,928 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,754 | ₩120,901 | ₩119,760 | ₩120,480 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,205 | ₩119,721 | ₩118,056 | ₩119,599 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,547 | ₩119,573 | ₩118,244 | ₩118,381 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,809 | ₩119,962 | ₩118,648 | ₩119,479 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,178 | ₩119,064 | ₩118,178 | ₩118,791 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,353 | ₩119,506 | ₩118,017 | ₩119,434 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,956 | ₩119,473 | ₩118,621 | ₩119,387 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,439 | ₩120,231 | ₩119,090 | ₩119,166 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,888 | ₩121,423 | ₩119,520 | ₩119,864 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,599 | ₩121,686 | ₩120,874 | ₩121,092 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,484 | ₩122,484 | ₩121,651 | ₩122,001 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,135 | ₩122,578 | ₩121,694 | ₩121,694 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,713 | ₩121,505 | ₩120,110 | ₩121,187 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,907 | ₩121,196 | ₩119,493 | ₩120,231 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,760 | ₩121,411 | ₩120,512 | ₩121,061 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,794 | ₩121,156 | ₩120,593 | ₩121,112 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,412 | ₩120,016 | ₩119,105 | ₩119,775 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,880 | ₩121,880 | ₩119,453 | ₩119,792 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,853 | ₩122,602 | ₩120,774 | ₩121,506 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,205 | ₩121,455 | ₩118,205 | ₩120,976 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,889 | ₩119,540 | ₩118,608 | ₩119,463 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,432 | ₩120,700 | ₩117,409 | ₩117,409 | -2.51% | 2.6만 |
|---|