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 | ₩139,288 | ₩139,449 | ₩139,019 | ₩139,081 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,201 | ₩139,310 | ₩137,618 | ₩139,176 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,623 | ₩139,784 | ₩138,676 | ₩138,883 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,279 | ₩141,487 | ₩140,312 | ₩140,548 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,776 | ₩141,770 | ₩139,891 | ₩141,103 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,441 | ₩141,353 | ₩140,441 | ₩140,934 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,081 | ₩139,475 | ₩137,343 | ₩139,390 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,837 | ₩139,837 | ₩138,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,454 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,065 | ₩140,065 | ₩138,584 | ₩139,355 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,824 | ₩140,421 | ₩139,234 | ₩139,815 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,213 | ₩140,575 | ₩139,516 | ₩140,308 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,851 | ₩140,186 | ₩139,060 | ₩139,678 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,438 | ₩140,722 | ₩139,784 | ₩139,866 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,621 | ₩142,533 | ₩141,044 | ₩141,235 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,527 | ₩141,594 | ₩141,055 | ₩141,055 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,527 | ₩141,527 | ₩140,789 | ₩141,125 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,123 | ₩143,203 | ₩142,156 | ₩142,156 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,962 | ₩143,411 | ₩140,710 | ₩141,807 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,230 | ₩143,552 | ₩142,459 | ₩142,881 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,565 | ₩144,102 | ₩143,304 | ₩143,581 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,678 | ₩144,678 | ₩144,067 | ₩144,234 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,659 | ₩143,659 | ₩143,136 | ₩143,455 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,148 | ₩145,148 | ₩144,133 | ₩144,330 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,328 | ₩146,328 | ₩145,496 | ₩145,569 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,748 | ₩146,931 | ₩145,748 | ₩146,770 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,422 | ₩146,422 | ₩145,366 | ₩146,112 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,678 | ₩145,832 | ₩144,678 | ₩145,575 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,879 | ₩144,920 | ₩143,679 | ₩143,890 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,738 | ₩145,738 | ₩144,819 | ₩145,107 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,266 | ₩147,494 | ₩145,952 | ₩146,060 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩146,971 | ₩147,414 | ₩146,515 | ₩147,088 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,548 | ₩147,548 | ₩147,199 | ₩147,362 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,199 | ₩147,253 | ₩146,697 | ₩147,253 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,226 | ₩147,722 | ₩146,817 | ₩147,173 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,655 | ₩147,682 | ₩146,844 | ₩147,655 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩146,985 | ₩147,441 | ₩146,636 | ₩146,743 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,546 | ₩149,627 | ₩147,897 | ₩148,084 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,573 | ₩149,573 | ₩148,353 | ₩148,375 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,720 | ₩150,002 | ₩149,466 | ₩149,825 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,104 | ₩150,284 | ₩149,104 | ₩150,154 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,318 | ₩149,787 | ₩149,238 | ₩149,372 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,339 | ₩148,984 | ₩147,934 | ₩148,806 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,165 | ₩148,688 | ₩147,926 | ₩147,926 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,460 | ₩148,460 | ₩147,561 | ₩147,783 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,701 | ₩148,715 | ₩148,165 | ₩148,353 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,559 | ₩149,828 | ₩148,084 | ₩148,142 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,075 | ₩151,075 | ₩149,184 | ₩149,305 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,594 | ₩150,820 | ₩148,514 | ₩150,620 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,401 | ₩148,514 | ₩147,401 | ₩148,378 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,173 | ₩147,366 | ₩145,456 | ₩146,698 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,226 | ₩147,374 | ₩145,885 | ₩147,309 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,031 | ₩148,099 | ₩146,341 | ₩146,515 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,843 | ₩148,366 | ₩147,725 | ₩148,263 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,084 | ₩148,634 | ₩146,998 | ₩147,465 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,146 | ₩148,312 | ₩147,089 | ₩147,287 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,427 | ₩147,521 | ₩146,483 | ₩146,977 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,339 | ₩148,634 | ₩147,991 | ₩148,341 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,401 | ₩148,259 | ₩146,978 | ₩148,259 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,165 | ₩148,165 | ₩146,650 | ₩146,761 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,333 | ₩148,527 | ₩147,106 | ₩147,682 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,381 | ₩148,527 | ₩146,381 | ₩148,101 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,153 | ₩147,132 | ₩146,053 | ₩146,557 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,927 | ₩146,301 | ₩143,927 | ₩145,799 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,510 | ₩146,288 | ₩145,389 | ₩145,546 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,805 | ₩146,019 | ₩145,456 | ₩145,825 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,638 | ₩146,019 | ₩144,611 | ₩145,457 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,114 | ₩145,242 | ₩143,626 | ₩144,410 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,422 | ₩146,422 | ₩145,181 | ₩145,295 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,770 | ₩146,843 | ₩146,073 | ₩146,153 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,293 | ₩147,441 | ₩144,893 | ₩145,921 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,265 | ₩147,970 | ₩146,638 | ₩146,638 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,132 | ₩147,816 | ₩146,636 | ₩147,280 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,266 | ₩147,360 | ₩145,912 | ₩147,252 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,261 | ₩147,320 | ₩146,086 | ₩147,319 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,039 | ₩146,690 | ₩145,644 | ₩146,182 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,491 | ₩145,711 | ₩144,491 | ₩145,040 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,123 | ₩144,772 | ₩142,989 | ₩144,268 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,753 | ₩144,584 | ₩143,753 | ₩144,193 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,391 | ₩143,673 | ₩142,828 | ₩143,581 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,968 | ₩144,517 | ₩141,527 | ₩141,945 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,759 | ₩145,389 | ₩143,753 | ₩143,927 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,899 | ₩146,073 | ₩144,277 | ₩144,277 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,720 | ₩145,239 | ₩143,485 | ₩144,618 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,460 | ₩143,195 | ₩141,031 | ₩143,195 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,085 | ₩142,667 | ₩140,287 | ₩140,414 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,715 | ₩142,788 | ₩139,381 | ₩141,221 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,017 | ₩141,225 | ₩140,293 | ₩140,328 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,272 | ₩141,272 | ₩139,435 | ₩139,792 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,293 | ₩141,815 | ₩140,199 | ₩141,661 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,360 | ₩140,776 | ₩140,126 | ₩140,268 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,475 | ₩141,111 | ₩139,475 | ₩140,828 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩138,993 | ₩139,851 | ₩138,738 | ₩139,388 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,655 | ₩140,655 | ₩139,683 | ₩139,683 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,816 | ₩141,160 | ₩140,146 | ₩140,967 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,272 | ₩141,789 | ₩140,924 | ₩141,067 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,864 | ₩141,044 | ₩139,864 | ₩140,973 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,470 | ₩139,113 | ₩138,101 | ₩138,880 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,780 | ₩138,243 | ₩135,882 | ₩137,945 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,251 | ₩137,652 | ₩134,815 | ₩137,574 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,010 | ₩135,157 | ₩133,977 | ₩134,532 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,002 | ₩136,492 | ₩135,412 | ₩135,654 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,324 | ₩136,324 | ₩135,184 | ₩135,255 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,464 | ₩138,311 | ₩137,383 | ₩137,539 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,115 | ₩137,115 | ₩136,197 | ₩136,788 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,081 | ₩138,081 | ₩135,868 | ₩137,109 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,569 | ₩139,596 | ₩138,353 | ₩138,353 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,194 | ₩139,502 | ₩138,617 | ₩139,282 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,280 | ₩140,307 | ₩138,456 | ₩138,538 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,012 | ₩140,293 | ₩139,495 | ₩139,981 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,625 | ₩139,355 | ₩137,625 | ₩138,983 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,571 | ₩138,081 | ₩136,411 | ₩136,765 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,577 | ₩138,677 | ₩137,634 | ₩137,988 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,525 | ₩138,416 | ₩136,525 | ₩138,175 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,048 | ₩137,048 | ₩135,613 | ₩136,056 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,839 | ₩138,456 | ₩136,995 | ₩137,303 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,464 | ₩138,389 | ₩137,464 | ₩137,967 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,665 | ₩137,741 | ₩136,927 | ₩137,467 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,008 | ₩137,786 | ₩136,009 | ₩137,312 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,067 | ₩138,067 | ₩136,539 | ₩136,919 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩137,973 | ₩138,476 | ₩136,753 | ₩136,961 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,539 | ₩137,853 | ₩136,539 | ₩137,638 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,734 | ₩137,893 | ₩135,734 | ₩137,017 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,803 | ₩134,380 | ₩133,709 | ₩134,339 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,031 | ₩134,064 | ₩133,401 | ₩133,763 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,615 | ₩134,447 | ₩133,273 | ₩134,094 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,832 | ₩133,481 | ₩131,657 | ₩133,358 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,387 | ₩133,387 | ₩132,261 | ₩132,462 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,362 | ₩133,481 | ₩131,362 | ₩133,099 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,100 | ₩132,636 | ₩131,765 | ₩132,305 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,305 | ₩129,244 | ₩128,171 | ₩128,882 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,903 | ₩128,975 | ₩127,715 | ₩128,879 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,039 | ₩128,372 | ₩125,744 | ₩128,289 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,715 | ₩128,600 | ₩127,621 | ₩127,621 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,636 | ₩127,567 | ₩124,859 | ₩126,963 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,556 | ₩125,556 | ₩123,732 | ₩124,031 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩125,985 | ₩126,314 | ₩124,564 | ₩124,751 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,642 | ₩128,104 | ₩126,519 | ₩126,599 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,876 | ₩128,144 | ₩126,763 | ₩127,669 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,430 | ₩127,420 | ₩124,430 | ₩126,648 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,248 | ₩127,098 | ₩124,899 | ₩125,501 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,154 | ₩125,475 | ₩122,485 | ₩123,122 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,920 | ₩126,253 | ₩123,920 | ₩125,560 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,119 | ₩126,528 | ₩125,185 | ₩125,185 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,454 | ₩127,291 | ₩126,375 | ₩126,586 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,066 | ₩126,615 | ₩125,516 | ₩125,585 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,596 | ₩126,454 | ₩124,403 | ₩124,656 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,583 | ₩126,086 | ₩124,966 | ₩125,036 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,857 | ₩127,374 | ₩126,247 | ₩127,044 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,433 | ₩129,110 | ₩126,884 | ₩127,231 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,650 | ₩128,399 | ₩124,188 | ₩128,031 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,238 | ₩128,238 | ₩126,843 | ₩127,608 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩130,974 | ₩131,604 | ₩129,270 | ₩130,158 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,751 | ₩132,501 | ₩130,732 | ₩132,264 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,209 | ₩131,758 | ₩128,486 | ₩131,037 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,960 | ₩133,166 | ₩130,960 | ₩132,890 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,717 | ₩132,858 | ₩131,926 | ₩132,387 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,575 | ₩134,259 | ₩132,797 | ₩134,138 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,468 | ₩133,468 | ₩132,154 | ₩133,304 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,309 | ₩132,831 | ₩131,228 | ₩132,707 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,226 | ₩133,508 | ₩130,759 | ₩131,403 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,925 | ₩134,292 | ₩132,516 | ₩133,784 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,092 | ₩133,669 | ₩132,886 | ₩133,580 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,837 | ₩134,878 | ₩133,655 | ₩134,044 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,481 | ₩134,313 | ₩132,757 | ₩133,790 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,650 | ₩134,473 | ₩131,899 | ₩133,803 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,318 | ₩135,788 | ₩131,845 | ₩132,416 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,533 | ₩135,546 | ₩133,790 | ₩134,598 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,232 | ₩134,849 | ₩134,071 | ₩134,290 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,816 | ₩134,463 | ₩132,985 | ₩134,071 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,899 | ₩134,393 | ₩131,899 | ₩134,259 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,161 | ₩132,011 | ₩130,290 | ₩130,523 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,167 | ₩132,583 | ₩130,746 | ₩131,787 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,088 | ₩131,897 | ₩129,793 | ₩131,208 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,426 | ₩130,303 | ₩128,426 | ₩129,865 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,539 | ₩129,539 | ₩127,728 | ₩128,646 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,311 | ₩129,633 | ₩127,975 | ₩129,517 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,338 | ₩129,686 | ₩128,687 | ₩128,694 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,895 | ₩129,405 | ₩128,647 | ₩129,277 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,592 | ₩129,981 | ₩128,801 | ₩129,126 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,014 | ₩131,014 | ₩129,069 | ₩129,391 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,765 | ₩132,113 | ₩131,081 | ₩131,281 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,898 | ₩131,429 | ₩129,284 | ₩130,991 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,064 | ₩129,512 | ₩128,064 | ₩128,477 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,102 | ₩130,409 | ₩129,606 | ₩130,040 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,472 | ₩130,491 | ₩129,123 | ₩130,276 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,734 | ₩129,083 | ₩128,090 | ₩128,907 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,882 | ₩128,882 | ₩127,889 | ₩128,038 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,769 | ₩128,466 | ₩127,702 | ₩128,225 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,211 | ₩128,573 | ₩127,929 | ₩128,289 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,374 | ₩127,837 | ₩126,374 | ₩127,605 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,468 | ₩126,468 | ₩125,636 | ₩125,879 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,033 | ₩126,776 | ₩124,970 | ₩126,743 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,974 | ₩125,730 | ₩123,974 | ₩125,288 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,659 | ₩124,094 | ₩122,291 | ₩123,700 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,410 | ₩123,410 | ₩122,378 | ₩122,441 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,665 | ₩123,888 | ₩123,339 | ₩123,339 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,907 | ₩124,376 | ₩123,598 | ₩123,766 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,215 | ₩124,336 | ₩123,947 | ₩124,333 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,141 | ₩124,644 | ₩124,141 | ₩124,617 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,497 | ₩124,657 | ₩124,249 | ₩124,306 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,510 | ₩125,368 | ₩124,510 | ₩124,922 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,061 | ₩124,537 | ₩124,061 | ₩124,198 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,416 | ₩124,443 | ₩123,679 | ₩123,715 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,135 | ₩124,751 | ₩123,370 | ₩123,373 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,497 | ₩124,577 | ₩123,287 | ₩123,774 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,341 | ₩125,449 | ₩124,161 | ₩124,466 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,851 | ₩125,851 | ₩124,537 | ₩124,758 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,135 | ₩125,628 | ₩124,135 | ₩125,441 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,129 | ₩125,301 | ₩123,129 | ₩124,794 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,606 | ₩123,531 | ₩122,606 | ₩122,788 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,544 | ₩123,544 | ₩122,596 | ₩122,596 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,303 | ₩123,767 | ₩123,109 | ₩123,207 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,035 | ₩123,705 | ₩122,780 | ₩123,204 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,512 | ₩123,424 | ₩122,512 | ₩123,208 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,330 | ₩123,330 | ₩122,230 | ₩122,304 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,886 | ₩123,410 | ₩122,606 | ₩122,606 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,558 | ₩123,786 | ₩123,223 | ₩123,756 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,458 | ₩124,081 | ₩122,458 | ₩123,331 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,407 | ₩122,662 | ₩120,407 | ₩122,441 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,958 | ₩120,226 | ₩118,708 | ₩120,069 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,732 | ₩119,414 | ₩116,638 | ₩118,663 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,958 | ₩119,307 | ₩116,024 | ₩116,024 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,073 | ₩118,288 | ₩117,296 | ₩117,683 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,880 | ₩118,476 | ₩116,880 | ₩118,022 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,414 | ₩119,501 | ₩117,188 | ₩117,404 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,717 | ₩119,850 | ₩118,717 | ₩119,479 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,635 | ₩120,956 | ₩119,064 | ₩119,153 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,683 | ₩121,707 | ₩120,977 | ₩120,986 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,165 | ₩121,023 | ₩120,165 | ₩120,903 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,728 | ₩120,876 | ₩119,735 | ₩120,455 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,181 | ₩119,696 | ₩118,032 | ₩119,574 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,522 | ₩119,548 | ₩118,219 | ₩118,356 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,784 | ₩119,937 | ₩118,623 | ₩119,455 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,154 | ₩119,039 | ₩118,154 | ₩118,767 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,328 | ₩119,481 | ₩117,993 | ₩119,409 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,932 | ₩119,448 | ₩118,596 | ₩119,362 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,414 | ₩120,205 | ₩119,066 | ₩119,141 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,863 | ₩121,398 | ₩119,495 | ₩119,839 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,573 | ₩121,660 | ₩120,849 | ₩121,066 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,458 | ₩122,458 | ₩121,626 | ₩121,976 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,110 | ₩122,552 | ₩121,668 | ₩121,668 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,688 | ₩121,479 | ₩120,085 | ₩121,162 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,881 | ₩121,171 | ₩119,468 | ₩120,205 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,735 | ₩121,386 | ₩120,487 | ₩121,036 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,769 | ₩121,131 | ₩120,568 | ₩121,086 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,387 | ₩119,991 | ₩119,080 | ₩119,750 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,855 | ₩121,855 | ₩119,428 | ₩119,767 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,828 | ₩122,576 | ₩120,749 | ₩121,481 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,181 | ₩121,430 | ₩118,181 | ₩120,951 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,864 | ₩119,515 | ₩118,583 | ₩119,438 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,407 | ₩120,675 | ₩117,384 | ₩117,384 | -2.51% | 2.6만 |
|---|