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 | ₩139,323 | ₩139,484 | ₩139,055 | ₩139,116 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,236 | ₩139,346 | ₩137,653 | ₩139,212 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,658 | ₩139,819 | ₩138,711 | ₩138,918 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,315 | ₩141,523 | ₩140,348 | ₩140,584 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,812 | ₩141,806 | ₩139,927 | ₩141,139 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,476 | ₩141,389 | ₩140,476 | ₩140,970 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,116 | ₩139,511 | ₩137,378 | ₩139,425 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,873 | ₩139,873 | ₩138,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,489 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,101 | ₩140,101 | ₩138,619 | ₩139,390 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,859 | ₩140,456 | ₩139,269 | ₩139,850 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,248 | ₩140,611 | ₩139,551 | ₩140,344 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,886 | ₩140,222 | ₩139,095 | ₩139,713 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,474 | ₩140,758 | ₩139,819 | ₩139,901 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,657 | ₩142,569 | ₩141,080 | ₩141,271 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,563 | ₩141,630 | ₩141,091 | ₩141,091 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,563 | ₩141,563 | ₩140,825 | ₩141,161 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,159 | ₩143,240 | ₩142,192 | ₩142,192 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,998 | ₩143,447 | ₩140,746 | ₩141,843 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,266 | ₩143,588 | ₩142,495 | ₩142,918 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,602 | ₩144,138 | ₩143,340 | ₩143,618 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,715 | ₩144,715 | ₩144,103 | ₩144,271 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,696 | ₩143,696 | ₩143,172 | ₩143,492 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,184 | ₩145,184 | ₩144,169 | ₩144,366 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,365 | ₩146,365 | ₩145,533 | ₩145,606 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,785 | ₩146,968 | ₩145,785 | ₩146,807 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,459 | ₩146,459 | ₩145,403 | ₩146,149 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,715 | ₩145,869 | ₩144,715 | ₩145,612 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,916 | ₩144,956 | ₩143,716 | ₩143,926 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,775 | ₩145,775 | ₩144,856 | ₩145,144 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,304 | ₩147,532 | ₩145,989 | ₩146,097 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩147,009 | ₩147,451 | ₩146,553 | ₩147,125 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,585 | ₩147,585 | ₩147,237 | ₩147,399 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,237 | ₩147,290 | ₩146,734 | ₩147,290 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,264 | ₩147,760 | ₩146,854 | ₩147,210 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,693 | ₩147,720 | ₩146,881 | ₩147,693 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩147,022 | ₩147,478 | ₩146,673 | ₩146,781 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,584 | ₩149,664 | ₩147,934 | ₩148,122 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,611 | ₩149,611 | ₩148,390 | ₩148,413 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,758 | ₩150,040 | ₩149,504 | ₩149,863 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,141 | ₩150,322 | ₩149,141 | ₩150,192 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,356 | ₩149,825 | ₩149,276 | ₩149,410 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,377 | ₩149,022 | ₩147,972 | ₩148,844 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,202 | ₩148,726 | ₩147,964 | ₩147,964 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,498 | ₩148,498 | ₩147,599 | ₩147,820 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,739 | ₩148,752 | ₩148,202 | ₩148,390 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,597 | ₩149,866 | ₩148,122 | ₩148,180 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,113 | ₩151,113 | ₩149,222 | ₩149,343 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,632 | ₩150,858 | ₩148,551 | ₩150,658 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,438 | ₩148,551 | ₩147,438 | ₩148,416 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,210 | ₩147,403 | ₩145,493 | ₩146,735 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,264 | ₩147,411 | ₩145,922 | ₩147,347 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,068 | ₩148,137 | ₩146,378 | ₩146,553 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,881 | ₩148,404 | ₩147,762 | ₩148,300 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,122 | ₩148,672 | ₩147,036 | ₩147,502 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,183 | ₩148,350 | ₩147,127 | ₩147,324 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,465 | ₩147,559 | ₩146,520 | ₩147,014 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,377 | ₩148,672 | ₩148,028 | ₩148,378 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,438 | ₩148,296 | ₩147,015 | ₩148,296 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,202 | ₩148,202 | ₩146,687 | ₩146,798 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,371 | ₩148,565 | ₩147,143 | ₩147,720 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,418 | ₩148,565 | ₩146,418 | ₩148,138 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,190 | ₩147,170 | ₩146,090 | ₩146,594 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,964 | ₩146,338 | ₩143,964 | ₩145,836 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,547 | ₩146,325 | ₩145,426 | ₩145,583 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,842 | ₩146,056 | ₩145,493 | ₩145,862 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,675 | ₩146,056 | ₩144,648 | ₩145,494 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,151 | ₩145,278 | ₩143,662 | ₩144,447 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,459 | ₩146,459 | ₩145,218 | ₩145,332 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,807 | ₩146,880 | ₩146,110 | ₩146,190 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,331 | ₩147,478 | ₩144,930 | ₩145,958 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,302 | ₩148,008 | ₩146,675 | ₩146,675 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,170 | ₩147,854 | ₩146,673 | ₩147,317 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,304 | ₩147,398 | ₩145,949 | ₩147,289 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,298 | ₩147,357 | ₩146,123 | ₩147,356 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,076 | ₩146,727 | ₩145,681 | ₩146,219 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,527 | ₩145,748 | ₩144,527 | ₩145,077 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,159 | ₩144,809 | ₩143,025 | ₩144,305 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,789 | ₩144,621 | ₩143,789 | ₩144,229 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,427 | ₩143,709 | ₩142,864 | ₩143,618 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩144,004 | ₩144,554 | ₩141,563 | ₩141,981 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,795 | ₩145,426 | ₩143,789 | ₩143,964 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,936 | ₩146,110 | ₩144,314 | ₩144,314 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,756 | ₩145,276 | ₩143,521 | ₩144,655 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,496 | ₩143,232 | ₩141,067 | ₩143,232 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,120 | ₩142,703 | ₩140,322 | ₩140,450 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,751 | ₩142,824 | ₩139,417 | ₩141,257 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,053 | ₩141,261 | ₩140,329 | ₩140,364 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,308 | ₩141,308 | ₩139,470 | ₩139,827 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,329 | ₩141,851 | ₩140,235 | ₩141,697 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,396 | ₩140,812 | ₩140,161 | ₩140,303 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,511 | ₩141,147 | ₩139,511 | ₩140,864 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩139,028 | ₩139,886 | ₩138,773 | ₩139,424 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,691 | ₩140,691 | ₩139,719 | ₩139,719 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,852 | ₩141,195 | ₩140,181 | ₩141,002 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,308 | ₩141,824 | ₩140,959 | ₩141,103 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,900 | ₩141,080 | ₩139,900 | ₩141,009 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,505 | ₩139,149 | ₩138,136 | ₩138,915 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,815 | ₩138,278 | ₩135,916 | ₩137,980 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,286 | ₩137,687 | ₩134,850 | ₩137,609 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,044 | ₩135,192 | ₩134,011 | ₩134,567 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,037 | ₩136,526 | ₩135,446 | ₩135,688 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,359 | ₩136,359 | ₩135,218 | ₩135,290 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,499 | ₩138,346 | ₩137,418 | ₩137,574 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,150 | ₩137,150 | ₩136,231 | ₩136,823 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,116 | ₩138,116 | ₩135,903 | ₩137,143 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,605 | ₩139,631 | ₩138,388 | ₩138,388 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,229 | ₩139,538 | ₩138,652 | ₩139,318 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,315 | ₩140,342 | ₩138,491 | ₩138,573 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,047 | ₩140,329 | ₩139,531 | ₩140,016 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,660 | ₩139,390 | ₩137,660 | ₩139,018 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,606 | ₩138,116 | ₩136,446 | ₩136,800 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,612 | ₩138,713 | ₩137,669 | ₩138,023 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,560 | ₩138,451 | ₩136,560 | ₩138,210 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,083 | ₩137,083 | ₩135,648 | ₩136,090 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,874 | ₩138,491 | ₩137,029 | ₩137,338 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,499 | ₩138,424 | ₩137,499 | ₩138,002 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,700 | ₩137,776 | ₩136,962 | ₩137,501 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,043 | ₩137,821 | ₩136,043 | ₩137,347 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,102 | ₩138,102 | ₩136,573 | ₩136,954 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩138,008 | ₩138,511 | ₩136,788 | ₩136,996 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,573 | ₩137,888 | ₩136,573 | ₩137,673 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,768 | ₩137,928 | ₩135,768 | ₩137,052 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,837 | ₩134,414 | ₩133,743 | ₩134,373 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,065 | ₩134,098 | ₩133,435 | ₩133,797 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,649 | ₩134,481 | ₩133,307 | ₩134,128 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,865 | ₩133,515 | ₩131,691 | ₩133,392 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,421 | ₩133,421 | ₩132,294 | ₩132,496 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,396 | ₩133,515 | ₩131,396 | ₩133,133 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,133 | ₩132,670 | ₩131,798 | ₩132,339 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,337 | ₩129,276 | ₩128,203 | ₩128,914 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,935 | ₩129,008 | ₩127,747 | ₩128,912 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,071 | ₩128,405 | ₩125,776 | ₩128,321 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,747 | ₩128,633 | ₩127,653 | ₩127,653 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,668 | ₩127,600 | ₩124,890 | ₩126,995 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,588 | ₩125,588 | ₩123,764 | ₩124,063 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩126,017 | ₩126,346 | ₩124,595 | ₩124,783 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,674 | ₩128,136 | ₩126,551 | ₩126,631 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,908 | ₩128,177 | ₩126,795 | ₩127,702 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,461 | ₩127,452 | ₩124,461 | ₩126,680 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,279 | ₩127,130 | ₩124,931 | ₩125,533 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,185 | ₩125,507 | ₩122,516 | ₩123,153 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,951 | ₩126,285 | ₩123,951 | ₩125,592 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,151 | ₩126,560 | ₩125,216 | ₩125,216 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,486 | ₩127,323 | ₩126,407 | ₩126,618 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,097 | ₩126,647 | ₩125,548 | ₩125,617 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,628 | ₩126,486 | ₩124,434 | ₩124,688 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,615 | ₩126,118 | ₩124,998 | ₩125,067 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,889 | ₩127,407 | ₩126,279 | ₩127,077 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,466 | ₩129,142 | ₩126,916 | ₩127,263 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,682 | ₩128,431 | ₩124,220 | ₩128,064 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,270 | ₩128,270 | ₩126,875 | ₩127,640 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩131,007 | ₩131,637 | ₩129,303 | ₩130,191 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,785 | ₩132,534 | ₩130,765 | ₩132,297 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,242 | ₩131,791 | ₩128,519 | ₩131,070 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,993 | ₩133,200 | ₩130,993 | ₩132,923 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,750 | ₩132,891 | ₩131,959 | ₩132,420 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,609 | ₩134,293 | ₩132,831 | ₩134,172 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,502 | ₩133,502 | ₩132,187 | ₩133,338 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,342 | ₩132,864 | ₩131,262 | ₩132,741 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,260 | ₩133,542 | ₩130,792 | ₩131,436 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,958 | ₩134,326 | ₩132,549 | ₩133,818 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,126 | ₩133,703 | ₩132,919 | ₩133,614 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,870 | ₩134,913 | ₩133,689 | ₩134,078 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,515 | ₩134,347 | ₩132,791 | ₩133,823 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,683 | ₩134,508 | ₩131,932 | ₩133,837 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,353 | ₩135,822 | ₩131,879 | ₩132,450 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,567 | ₩135,581 | ₩133,823 | ₩134,632 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,266 | ₩134,883 | ₩134,105 | ₩134,324 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,850 | ₩134,497 | ₩133,019 | ₩134,105 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,932 | ₩134,427 | ₩131,932 | ₩134,293 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,195 | ₩132,045 | ₩130,323 | ₩130,556 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,200 | ₩132,616 | ₩130,779 | ₩131,821 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,121 | ₩131,931 | ₩129,826 | ₩131,241 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,458 | ₩130,336 | ₩128,458 | ₩129,897 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,572 | ₩129,572 | ₩127,761 | ₩128,678 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,343 | ₩129,665 | ₩128,008 | ₩129,550 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,370 | ₩129,719 | ₩128,720 | ₩128,726 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,928 | ₩129,437 | ₩128,680 | ₩129,310 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,625 | ₩130,014 | ₩128,834 | ₩129,158 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,047 | ₩131,047 | ₩129,102 | ₩129,424 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,798 | ₩132,147 | ₩131,114 | ₩131,314 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,931 | ₩131,463 | ₩129,317 | ₩131,024 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,096 | ₩129,545 | ₩128,096 | ₩128,509 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,135 | ₩130,442 | ₩129,639 | ₩130,073 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,504 | ₩130,524 | ₩129,156 | ₩130,309 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,767 | ₩129,115 | ₩128,123 | ₩128,940 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,914 | ₩128,914 | ₩127,922 | ₩128,071 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,801 | ₩128,498 | ₩127,734 | ₩128,257 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,244 | ₩128,606 | ₩127,962 | ₩128,321 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,406 | ₩127,869 | ₩126,406 | ₩127,637 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,500 | ₩126,500 | ₩125,668 | ₩125,911 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,065 | ₩126,808 | ₩125,002 | ₩126,775 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩124,005 | ₩125,762 | ₩124,005 | ₩125,320 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,691 | ₩124,126 | ₩122,322 | ₩123,731 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,442 | ₩123,442 | ₩122,409 | ₩122,472 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,697 | ₩123,919 | ₩123,371 | ₩123,371 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,938 | ₩124,407 | ₩123,629 | ₩123,797 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,246 | ₩124,367 | ₩123,978 | ₩124,365 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,173 | ₩124,676 | ₩124,173 | ₩124,649 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,528 | ₩124,689 | ₩124,280 | ₩124,338 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,542 | ₩125,400 | ₩124,542 | ₩124,953 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,092 | ₩124,568 | ₩124,092 | ₩124,229 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,448 | ₩124,475 | ₩123,710 | ₩123,746 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,166 | ₩124,783 | ₩123,401 | ₩123,404 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,528 | ₩124,609 | ₩123,318 | ₩123,805 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,373 | ₩125,480 | ₩124,193 | ₩124,497 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,883 | ₩125,883 | ₩124,568 | ₩124,790 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,166 | ₩125,660 | ₩124,166 | ₩125,472 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,160 | ₩125,333 | ₩123,160 | ₩124,826 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,637 | ₩123,562 | ₩122,637 | ₩122,819 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,576 | ₩123,576 | ₩122,627 | ₩122,627 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,334 | ₩123,798 | ₩123,140 | ₩123,238 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,066 | ₩123,737 | ₩122,811 | ₩123,235 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,543 | ₩123,455 | ₩122,543 | ₩123,239 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,361 | ₩123,361 | ₩122,261 | ₩122,335 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,917 | ₩123,442 | ₩122,637 | ₩122,637 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,589 | ₩123,817 | ₩123,254 | ₩123,788 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,489 | ₩124,112 | ₩122,489 | ₩123,363 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,437 | ₩122,693 | ₩120,437 | ₩122,472 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,988 | ₩120,256 | ₩118,738 | ₩120,099 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,762 | ₩119,445 | ₩116,668 | ₩118,693 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,988 | ₩119,337 | ₩116,054 | ₩116,054 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,103 | ₩118,318 | ₩117,325 | ₩117,713 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,909 | ₩118,506 | ₩116,909 | ₩118,052 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,445 | ₩119,532 | ₩117,218 | ₩117,434 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,747 | ₩119,880 | ₩118,747 | ₩119,509 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,665 | ₩120,987 | ₩119,094 | ₩119,183 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,714 | ₩121,738 | ₩121,007 | ₩121,017 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,196 | ₩121,054 | ₩120,196 | ₩120,933 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,759 | ₩120,907 | ₩119,765 | ₩120,485 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,211 | ₩119,726 | ₩118,062 | ₩119,604 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,552 | ₩119,579 | ₩118,249 | ₩118,386 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,814 | ₩119,968 | ₩118,653 | ₩119,485 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,184 | ₩119,069 | ₩118,184 | ₩118,797 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,358 | ₩119,512 | ₩118,023 | ₩119,439 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,962 | ₩119,478 | ₩118,626 | ₩119,392 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,445 | ₩120,236 | ₩119,096 | ₩119,171 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,893 | ₩121,428 | ₩119,525 | ₩119,870 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,604 | ₩121,691 | ₩120,880 | ₩121,097 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,489 | ₩122,489 | ₩121,656 | ₩122,006 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,141 | ₩122,583 | ₩121,699 | ₩121,699 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,719 | ₩121,510 | ₩120,115 | ₩121,192 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,912 | ₩121,202 | ₩119,498 | ₩120,236 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,766 | ₩121,416 | ₩120,518 | ₩121,066 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,799 | ₩121,161 | ₩120,598 | ₩121,117 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,418 | ₩120,021 | ₩119,111 | ₩119,780 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,886 | ₩121,886 | ₩119,458 | ₩119,797 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,859 | ₩122,607 | ₩120,779 | ₩121,512 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,211 | ₩121,461 | ₩118,211 | ₩120,982 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,895 | ₩119,545 | ₩118,613 | ₩119,469 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,437 | ₩120,705 | ₩117,414 | ₩117,414 | -2.51% | 2.6만 |
|---|