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 | ₩139,297 | ₩139,458 | ₩139,029 | ₩139,090 | -0.15% | 4.6만 |
| 2026.10.08 | ₩138,211 | ₩139,320 | ₩137,627 | ₩139,186 | +0.71% | 5.4만 |
| 2026.10.07 | ₩139,632 | ₩139,793 | ₩138,685 | ₩138,892 | -0.53% | 11.5만 |
| 2026.10.06 | ₩141,288 | ₩141,496 | ₩140,322 | ₩140,558 | -0.52% | 9.9만 |
| 2026.10.05 | ₩140,786 | ₩141,779 | ₩139,900 | ₩141,113 | +0.23% | 4.6만 |
| 2026.10.02 | ₩140,450 | ₩141,362 | ₩140,450 | ₩140,944 | +0.35% | 8.5만 |
| 2026.10.01 | ₩138,090 | ₩139,485 | ₩137,352 | ₩139,399 | +0.95% | 4.4만 |
| 2026.09.30 | ₩139,847 | ₩139,847 | ₩138,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩138,463 |
| -0.99% |
| 2.4만 |
| 2026.09.29 | ₩140,075 | ₩140,075 | ₩138,593 | ₩139,364 | -0.51% | 3.3만 |
|---|
| 2026.09.28 | ₩139,833 | ₩140,430 | ₩139,243 | ₩139,824 | -0.01% | 2.3만 |
|---|
| 2026.09.25 | ₩140,222 | ₩140,584 | ₩139,525 | ₩140,317 | +0.07% | 3.2만 |
|---|
| 2026.09.24 | ₩139,860 | ₩140,195 | ₩139,069 | ₩139,687 | -0.12% | 3.1만 |
|---|
| 2026.09.23 | ₩140,448 | ₩140,732 | ₩139,793 | ₩139,875 | -0.41% | 3.7만 |
|---|
| 2026.09.22 | ₩141,630 | ₩142,542 | ₩141,054 | ₩141,244 | -0.27% | 4.4만 |
|---|
| 2026.09.21 | ₩141,537 | ₩141,604 | ₩141,064 | ₩141,064 | -0.33% | 4.9만 |
|---|
| 2026.09.18 | ₩141,537 | ₩141,537 | ₩140,799 | ₩141,134 | -0.28% | 3.7만 |
|---|
| 2026.09.17 | ₩143,132 | ₩143,213 | ₩142,165 | ₩142,165 | -0.68% | 3.9만 |
|---|
| 2026.09.16 | ₩142,971 | ₩143,421 | ₩140,720 | ₩141,817 | -0.81% | 3.9만 |
|---|
| 2026.09.15 | ₩143,240 | ₩143,562 | ₩142,469 | ₩142,891 | -0.24% | 5.6만 |
|---|
| 2026.09.14 | ₩143,575 | ₩144,111 | ₩143,313 | ₩143,591 | +0.01% | 12.5만 |
|---|
| 2026.09.11 | ₩144,688 | ₩144,688 | ₩144,077 | ₩144,244 | -0.31% | 4.4만 |
|---|
| 2026.09.10 | ₩143,669 | ₩143,669 | ₩143,146 | ₩143,465 | -0.14% | 4.5만 |
|---|
| 2026.09.09 | ₩145,157 | ₩145,157 | ₩144,142 | ₩144,339 | -0.56% | 3.8만 |
|---|
| 2026.09.08 | ₩146,338 | ₩146,338 | ₩145,506 | ₩145,579 | -0.52% | 3.4만 |
|---|
| 2026.09.04 | ₩145,758 | ₩146,941 | ₩145,758 | ₩146,780 | +0.70% | 3.3만 |
|---|
| 2026.09.03 | ₩146,431 | ₩146,431 | ₩145,376 | ₩146,122 | -0.21% | 4.5만 |
|---|
| 2026.09.02 | ₩144,688 | ₩145,841 | ₩144,688 | ₩145,585 | +0.62% | 5.3만 |
|---|
| 2026.09.01 | ₩144,889 | ₩144,929 | ₩143,689 | ₩143,899 | -0.68% | 3.6만 |
|---|
| 2026.08.31 | ₩145,747 | ₩145,747 | ₩144,829 | ₩145,117 | -0.43% | 5.3만 |
|---|
| 2026.08.28 | ₩147,276 | ₩147,504 | ₩145,962 | ₩146,069 | -0.82% | 1.8만 |
|---|
| 2026.08.27 | ₩146,981 | ₩147,424 | ₩146,525 | ₩147,098 | +0.08% | 3.5만 |
|---|
| 2026.08.26 | ₩147,558 | ₩147,558 | ₩147,209 | ₩147,372 | -0.13% | 1.6만 |
|---|
| 2026.08.25 | ₩147,209 | ₩147,263 | ₩146,706 | ₩147,263 | +0.04% | 3.8만 |
|---|
| 2026.08.24 | ₩147,236 | ₩147,732 | ₩146,827 | ₩147,182 | -0.04% | 4.6만 |
|---|
| 2026.08.21 | ₩147,665 | ₩147,692 | ₩146,854 | ₩147,665 | 0.00% | 3.1만 |
|---|
| 2026.08.20 | ₩146,995 | ₩147,451 | ₩146,646 | ₩146,753 | -0.16% | 3.6만 |
|---|
| 2026.08.19 | ₩149,556 | ₩149,637 | ₩147,907 | ₩148,094 | -0.98% | 5.2만 |
|---|
| 2026.08.18 | ₩149,583 | ₩149,583 | ₩148,363 | ₩148,385 | -0.80% | 3.2만 |
|---|
| 2026.08.17 | ₩149,730 | ₩150,012 | ₩149,476 | ₩149,835 | +0.07% | 2만 |
|---|
| 2026.08.14 | ₩149,114 | ₩150,294 | ₩149,114 | ₩150,164 | +0.70% | 2.6만 |
|---|
| 2026.08.13 | ₩149,328 | ₩149,798 | ₩149,248 | ₩149,382 | +0.04% | 5.6만 |
|---|
| 2026.08.12 | ₩148,349 | ₩148,994 | ₩147,944 | ₩148,816 | +0.31% | 2.6만 |
|---|
| 2026.08.11 | ₩148,175 | ₩148,698 | ₩147,936 | ₩147,936 | -0.16% | 3.7만 |
|---|
| 2026.08.10 | ₩148,470 | ₩148,470 | ₩147,571 | ₩147,793 | -0.46% | 4.4만 |
|---|
| 2026.08.07 | ₩148,711 | ₩148,725 | ₩148,175 | ₩148,363 | -0.23% | 4.5만 |
|---|
| 2026.08.06 | ₩149,570 | ₩149,838 | ₩148,094 | ₩148,152 | -0.95% | 4.5만 |
|---|
| 2026.08.05 | ₩151,085 | ₩151,085 | ₩149,194 | ₩149,315 | -1.17% | 4.7만 |
|---|
| 2026.08.04 | ₩148,604 | ₩150,830 | ₩148,524 | ₩150,630 | +1.36% | 4.8만 |
|---|
| 2026.08.03 | ₩147,410 | ₩148,524 | ₩147,410 | ₩148,388 | +0.66% | 2.9만 |
|---|
| 2026.07.31 | ₩147,182 | ₩147,376 | ₩145,466 | ₩146,708 | -0.32% | 2.4만 |
|---|
| 2026.07.30 | ₩147,236 | ₩147,384 | ₩145,895 | ₩147,319 | +0.06% | 3.1만 |
|---|
| 2026.07.29 | ₩148,041 | ₩148,109 | ₩146,351 | ₩146,525 | -1.02% | 3.2만 |
|---|
| 2026.07.28 | ₩147,853 | ₩148,376 | ₩147,735 | ₩148,273 | +0.28% | 5.2만 |
|---|
| 2026.07.27 | ₩148,094 | ₩148,644 | ₩147,008 | ₩147,475 | -0.42% | 5.3만 |
|---|
| 2026.07.24 | ₩147,156 | ₩148,322 | ₩147,099 | ₩147,296 | +0.10% | 3.1만 |
|---|
| 2026.07.23 | ₩147,437 | ₩147,531 | ₩146,493 | ₩146,987 | -0.31% | 3.2만 |
|---|
| 2026.07.22 | ₩148,349 | ₩148,644 | ₩148,000 | ₩148,351 | +0.00% | 4.5만 |
|---|
| 2026.07.21 | ₩147,410 | ₩148,269 | ₩146,988 | ₩148,269 | +0.58% | 6.7만 |
|---|
| 2026.07.20 | ₩148,175 | ₩148,175 | ₩146,659 | ₩146,771 | -0.95% | 3.3만 |
|---|
| 2026.07.17 | ₩147,343 | ₩148,537 | ₩147,115 | ₩147,692 | +0.24% | 13.4만 |
|---|
| 2026.07.16 | ₩146,391 | ₩148,537 | ₩146,391 | ₩148,110 | +1.17% | 4만 |
|---|
| 2026.07.15 | ₩146,163 | ₩147,142 | ₩146,063 | ₩146,567 | +0.28% | 4.2만 |
|---|
| 2026.07.14 | ₩143,937 | ₩146,311 | ₩143,937 | ₩145,809 | +1.30% | 3.4만 |
|---|
| 2026.07.13 | ₩145,520 | ₩146,297 | ₩145,399 | ₩145,556 | +0.02% | 3.3만 |
|---|
| 2026.07.10 | ₩145,815 | ₩146,029 | ₩145,466 | ₩145,835 | +0.01% | 3.9만 |
|---|
| 2026.07.09 | ₩144,648 | ₩146,029 | ₩144,621 | ₩145,467 | +0.57% | 2.5만 |
|---|
| 2026.07.08 | ₩145,124 | ₩145,251 | ₩143,635 | ₩144,420 | -0.49% | 3.3만 |
|---|
| 2026.07.07 | ₩146,431 | ₩146,431 | ₩145,191 | ₩145,305 | -0.77% | 4.6만 |
|---|
| 2026.07.06 | ₩146,780 | ₩146,853 | ₩146,083 | ₩146,163 | -0.42% | 3.8만 |
|---|
| 2026.07.02 | ₩147,303 | ₩147,451 | ₩144,903 | ₩145,931 | -0.93% | 2.7만 |
|---|
| 2026.07.01 | ₩147,275 | ₩147,980 | ₩146,647 | ₩146,647 | -0.43% | 6.6만 |
|---|
| 2026.06.30 | ₩147,142 | ₩147,826 | ₩146,646 | ₩147,290 | +0.10% | 2.6만 |
|---|
| 2026.06.29 | ₩147,276 | ₩147,370 | ₩145,922 | ₩147,262 | -0.01% | 3.4만 |
|---|
| 2026.06.26 | ₩146,271 | ₩147,330 | ₩146,096 | ₩147,329 | +0.72% | 4.1만 |
|---|
| 2026.06.25 | ₩146,049 | ₩146,700 | ₩145,654 | ₩146,191 | +0.10% | 5만 |
|---|
| 2026.06.24 | ₩144,500 | ₩145,721 | ₩144,500 | ₩145,050 | +0.38% | 5.9만 |
|---|
| 2026.06.23 | ₩143,132 | ₩144,782 | ₩142,998 | ₩144,278 | +0.80% | 4만 |
|---|
| 2026.06.22 | ₩143,763 | ₩144,594 | ₩143,763 | ₩144,203 | +0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩143,401 | ₩143,682 | ₩142,837 | ₩143,591 | +0.13% | 9만 |
|---|
| 2026.06.17 | ₩143,977 | ₩144,527 | ₩141,537 | ₩141,955 | -1.40% | 9.6만 |
|---|
| 2026.06.16 | ₩144,769 | ₩145,399 | ₩143,763 | ₩143,937 | -0.57% | 3.5만 |
|---|
| 2026.06.15 | ₩145,908 | ₩146,083 | ₩144,287 | ₩144,287 | -1.11% | 2.5만 |
|---|
| 2026.06.12 | ₩143,729 | ₩145,249 | ₩143,494 | ₩144,628 | +0.63% | 3.6만 |
|---|
| 2026.06.11 | ₩141,469 | ₩143,205 | ₩141,040 | ₩143,205 | +1.23% | 4.9만 |
|---|
| 2026.06.10 | ₩141,094 | ₩142,676 | ₩140,296 | ₩140,423 | -0.48% | 8.5만 |
|---|
| 2026.06.09 | ₩141,724 | ₩142,797 | ₩139,391 | ₩141,231 | -0.35% | 4.4만 |
|---|
| 2026.06.08 | ₩141,027 | ₩141,235 | ₩140,303 | ₩140,338 | -0.49% | 4.2만 |
|---|
| 2026.06.05 | ₩141,282 | ₩141,282 | ₩139,444 | ₩139,801 | -1.05% | 2.9만 |
|---|
| 2026.06.04 | ₩140,303 | ₩141,825 | ₩140,209 | ₩141,671 | +0.97% | 3.5만 |
|---|
| 2026.06.03 | ₩140,370 | ₩140,786 | ₩140,135 | ₩140,277 | -0.07% | 4.1만 |
|---|
| 2026.06.02 | ₩139,485 | ₩141,121 | ₩139,485 | ₩140,838 | +0.97% | 4.1만 |
|---|
| 2026.06.01 | ₩139,002 | ₩139,860 | ₩138,747 | ₩139,398 | +0.28% | 5.3만 |
|---|
| 2026.05.29 | ₩140,665 | ₩140,665 | ₩139,693 | ₩139,693 | -0.69% | 3.2만 |
|---|
| 2026.05.28 | ₩140,826 | ₩141,169 | ₩140,155 | ₩140,976 | +0.11% | 4.1만 |
|---|
| 2026.05.27 | ₩141,282 | ₩141,798 | ₩140,933 | ₩141,077 | -0.15% | 3.8만 |
|---|
| 2026.05.26 | ₩139,874 | ₩141,054 | ₩139,874 | ₩140,983 | +0.79% | 3.6만 |
|---|
| 2026.05.22 | ₩138,479 | ₩139,123 | ₩138,110 | ₩138,889 | +0.30% | 4.5만 |
|---|
| 2026.05.21 | ₩136,789 | ₩138,252 | ₩135,891 | ₩137,955 | +0.85% | 5.1만 |
|---|
| 2026.05.20 | ₩135,260 | ₩137,661 | ₩134,824 | ₩137,583 | +1.72% | 4.5만 |
|---|
| 2026.05.19 | ₩135,019 | ₩135,166 | ₩133,986 | ₩134,542 | -0.35% | 4.3만 |
|---|
| 2026.05.18 | ₩136,011 | ₩136,501 | ₩135,421 | ₩135,663 | -0.26% | 2.4만 |
|---|
| 2026.05.15 | ₩136,333 | ₩136,333 | ₩135,193 | ₩135,264 | -0.78% | 3.9만 |
|---|
| 2026.05.14 | ₩137,473 | ₩138,321 | ₩137,393 | ₩137,548 | +0.05% | 3만 |
|---|
| 2026.05.13 | ₩137,124 | ₩137,124 | ₩136,206 | ₩136,797 | -0.24% | 3.5만 |
|---|
| 2026.05.12 | ₩138,090 | ₩138,090 | ₩135,877 | ₩137,118 | -0.70% | 3.5만 |
|---|
| 2026.05.11 | ₩139,579 | ₩139,605 | ₩138,362 | ₩138,362 | -0.87% | 5.6만 |
|---|
| 2026.05.08 | ₩139,203 | ₩139,512 | ₩138,626 | ₩139,292 | +0.06% | 6.2만 |
|---|
| 2026.05.07 | ₩140,289 | ₩140,316 | ₩138,465 | ₩138,547 | -1.24% | 6.6만 |
|---|
| 2026.05.06 | ₩140,021 | ₩140,303 | ₩139,505 | ₩139,990 | -0.02% | 4.7만 |
|---|
| 2026.05.05 | ₩137,634 | ₩139,364 | ₩137,634 | ₩138,993 | +0.99% | 3.2만 |
|---|
| 2026.05.04 | ₩137,580 | ₩138,090 | ₩136,420 | ₩136,774 | -0.59% | 4.2만 |
|---|
| 2026.05.01 | ₩138,586 | ₩138,687 | ₩137,643 | ₩137,997 | -0.42% | 5.5만 |
|---|
| 2026.04.30 | ₩136,534 | ₩138,425 | ₩136,534 | ₩138,184 | +1.21% | 14.4만 |
|---|
| 2026.04.29 | ₩137,057 | ₩137,057 | ₩135,622 | ₩136,065 | -0.72% | 4.9만 |
|---|
| 2026.04.28 | ₩137,849 | ₩138,465 | ₩137,004 | ₩137,312 | -0.39% | 7.6만 |
|---|
| 2026.04.27 | ₩137,473 | ₩138,398 | ₩137,473 | ₩137,976 | +0.37% | 4만 |
|---|
| 2026.04.24 | ₩137,674 | ₩137,751 | ₩136,937 | ₩137,476 | -0.14% | 2.7만 |
|---|
| 2026.04.23 | ₩137,017 | ₩137,795 | ₩136,018 | ₩137,322 | +0.22% | 4.9만 |
|---|
| 2026.04.22 | ₩138,077 | ₩138,077 | ₩136,548 | ₩136,929 | -0.83% | 8.8만 |
|---|
| 2026.04.21 | ₩137,983 | ₩138,486 | ₩136,762 | ₩136,970 | -0.73% | 10.6만 |
|---|
| 2026.04.20 | ₩136,548 | ₩137,862 | ₩136,548 | ₩137,647 | +0.81% | 4.5만 |
|---|
| 2026.04.17 | ₩135,743 | ₩137,902 | ₩135,743 | ₩137,027 | +0.95% | 3.4만 |
|---|
| 2026.04.16 | ₩133,812 | ₩134,389 | ₩133,718 | ₩134,348 | +0.40% | 3.4만 |
|---|
| 2026.04.15 | ₩134,040 | ₩134,073 | ₩133,410 | ₩133,772 | -0.20% | 4만 |
|---|
| 2026.04.14 | ₩133,624 | ₩134,456 | ₩133,282 | ₩134,103 | +0.36% | 3.7만 |
|---|
| 2026.04.13 | ₩131,841 | ₩133,490 | ₩131,666 | ₩133,367 | +1.16% | 3.7만 |
|---|
| 2026.04.10 | ₩133,396 | ₩133,396 | ₩132,270 | ₩132,471 | -0.69% | 3.8만 |
|---|
| 2026.04.09 | ₩131,371 | ₩133,490 | ₩131,371 | ₩133,108 | +1.32% | 3.3만 |
|---|
| 2026.04.08 | ₩132,109 | ₩132,645 | ₩131,774 | ₩132,314 | +0.16% | 3.9만 |
|---|
| 2026.04.07 | ₩128,314 | ₩129,252 | ₩128,179 | ₩128,890 | +0.45% | 3.9만 |
|---|
| 2026.04.06 | ₩127,911 | ₩128,984 | ₩127,724 | ₩128,888 | +0.76% | 4.4만 |
|---|
| 2026.04.02 | ₩126,047 | ₩128,381 | ₩125,752 | ₩128,297 | +1.79% | 4.9만 |
|---|
| 2026.04.01 | ₩127,724 | ₩128,609 | ₩127,630 | ₩127,630 | -0.07% | 6.8만 |
|---|
| 2026.03.31 | ₩125,645 | ₩127,576 | ₩124,867 | ₩126,971 | +1.06% | 7.4만 |
|---|
| 2026.03.30 | ₩125,564 | ₩125,564 | ₩123,741 | ₩124,040 | -1.21% | 4.5만 |
|---|
| 2026.03.27 | ₩125,994 | ₩126,322 | ₩124,572 | ₩124,760 | -0.98% | 5.2만 |
|---|
| 2026.03.26 | ₩126,651 | ₩128,112 | ₩126,527 | ₩126,608 | -0.03% | 4만 |
|---|
| 2026.03.25 | ₩127,884 | ₩128,153 | ₩126,771 | ₩127,678 | -0.16% | 3.3만 |
|---|
| 2026.03.24 | ₩124,438 | ₩127,428 | ₩124,438 | ₩126,656 | +1.78% | 6.2만 |
|---|
| 2026.03.23 | ₩125,256 | ₩127,107 | ₩124,907 | ₩125,509 | +0.20% | 5.9만 |
|---|
| 2026.03.20 | ₩125,162 | ₩125,484 | ₩122,493 | ₩123,130 | -1.62% | 6.9만 |
|---|
| 2026.03.19 | ₩123,928 | ₩126,262 | ₩123,928 | ₩125,568 | +1.32% | 11.7만 |
|---|
| 2026.03.18 | ₩126,128 | ₩126,537 | ₩125,193 | ₩125,193 | -0.74% | 3.7만 |
|---|
| 2026.03.17 | ₩126,463 | ₩127,300 | ₩126,384 | ₩126,594 | +0.10% | 3.8만 |
|---|
| 2026.03.16 | ₩126,074 | ₩126,624 | ₩125,524 | ₩125,594 | -0.38% | 4.3만 |
|---|
| 2026.03.13 | ₩125,605 | ₩126,463 | ₩124,411 | ₩124,665 | -0.75% | 5.3만 |
|---|
| 2026.03.12 | ₩125,591 | ₩126,094 | ₩124,974 | ₩125,044 | -0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩126,865 | ₩127,383 | ₩126,255 | ₩127,053 | +0.15% | 7만 |
|---|
| 2026.03.10 | ₩127,442 | ₩129,118 | ₩126,892 | ₩127,239 | -0.16% | 4만 |
|---|
| 2026.03.09 | ₩125,658 | ₩128,407 | ₩124,196 | ₩128,040 | +1.90% | 8.3만 |
|---|
| 2026.03.06 | ₩128,247 | ₩128,247 | ₩126,852 | ₩127,616 | -0.49% | 11.5만 |
|---|
| 2026.03.05 | ₩130,982 | ₩131,613 | ₩129,279 | ₩130,167 | -0.62% | 18.7만 |
|---|
| 2026.03.04 | ₩131,760 | ₩132,510 | ₩130,741 | ₩132,272 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩130,218 | ₩131,767 | ₩128,495 | ₩131,045 | +0.64% | 10.6만 |
|---|
| 2026.03.02 | ₩130,969 | ₩133,175 | ₩130,969 | ₩132,899 | +1.47% | 6.6만 |
|---|
| 2026.02.27 | ₩132,726 | ₩132,867 | ₩131,934 | ₩132,396 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩133,584 | ₩134,268 | ₩132,806 | ₩134,147 | +0.42% | 5만 |
|---|
| 2026.02.25 | ₩133,477 | ₩133,477 | ₩132,162 | ₩133,313 | -0.12% | 6만 |
|---|
| 2026.02.24 | ₩131,318 | ₩132,840 | ₩131,237 | ₩132,716 | +1.07% | 3.7만 |
|---|
| 2026.02.23 | ₩133,235 | ₩133,517 | ₩130,768 | ₩131,411 | -1.37% | 5.6만 |
|---|
| 2026.02.20 | ₩132,934 | ₩134,301 | ₩132,525 | ₩133,793 | +0.65% | 3.9만 |
|---|
| 2026.02.19 | ₩133,101 | ₩133,678 | ₩132,895 | ₩133,589 | +0.37% | 4.3만 |
|---|
| 2026.02.18 | ₩133,845 | ₩134,888 | ₩133,664 | ₩134,053 | +0.16% | 3.9만 |
|---|
| 2026.02.17 | ₩133,490 | ₩134,322 | ₩132,766 | ₩133,799 | +0.23% | 5.9만 |
|---|
| 2026.02.13 | ₩132,659 | ₩134,482 | ₩131,908 | ₩133,812 | +0.87% | 3.9만 |
|---|
| 2026.02.12 | ₩135,327 | ₩135,797 | ₩131,854 | ₩132,425 | -2.14% | 5.9만 |
|---|
| 2026.02.11 | ₩135,542 | ₩135,555 | ₩133,799 | ₩134,607 | -0.69% | 4.9만 |
|---|
| 2026.02.10 | ₩134,241 | ₩134,858 | ₩134,080 | ₩134,299 | +0.04% | 8.2만 |
|---|
| 2026.02.09 | ₩133,825 | ₩134,472 | ₩132,994 | ₩134,080 | +0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩131,908 | ₩134,402 | ₩131,908 | ₩134,268 | +1.79% | 4.1만 |
|---|
| 2026.02.05 | ₩131,170 | ₩132,020 | ₩130,298 | ₩130,532 | -0.49% | 6.8만 |
|---|
| 2026.02.04 | ₩132,176 | ₩132,592 | ₩130,754 | ₩131,796 | -0.29% | 4.4만 |
|---|
| 2026.02.03 | ₩130,097 | ₩131,906 | ₩129,802 | ₩131,217 | +0.86% | 8.2만 |
|---|
| 2026.02.02 | ₩128,434 | ₩130,312 | ₩128,434 | ₩129,873 | +1.12% | 8.6만 |
|---|
| 2026.01.30 | ₩129,547 | ₩129,547 | ₩127,737 | ₩128,654 | -0.69% | 10.2만 |
|---|
| 2026.01.29 | ₩129,319 | ₩129,641 | ₩127,984 | ₩129,526 | +0.16% | 11.5만 |
|---|
| 2026.01.28 | ₩129,346 | ₩129,695 | ₩128,696 | ₩128,702 | -0.50% | 6.4만 |
|---|
| 2026.01.27 | ₩128,904 | ₩129,413 | ₩128,656 | ₩129,286 | +0.30% | 21.2만 |
|---|
| 2026.01.26 | ₩129,601 | ₩129,990 | ₩128,810 | ₩129,134 | -0.36% | 61.9만 |
|---|
| 2026.01.23 | ₩131,023 | ₩131,023 | ₩129,078 | ₩129,400 | -1.24% | 22.6만 |
|---|
| 2026.01.22 | ₩131,774 | ₩132,122 | ₩131,090 | ₩131,289 | -0.37% | 46.4만 |
|---|
| 2026.01.21 | ₩129,907 | ₩131,438 | ₩129,293 | ₩131,000 | +0.84% | 71.4만 |
|---|
| 2026.01.20 | ₩128,072 | ₩129,521 | ₩128,072 | ₩128,485 | +0.32% | 4.4만 |
|---|
| 2026.01.16 | ₩130,111 | ₩130,418 | ₩129,614 | ₩130,049 | -0.05% | 8.7만 |
|---|
| 2026.01.15 | ₩129,480 | ₩130,500 | ₩129,132 | ₩130,285 | +0.62% | 4.2만 |
|---|
| 2026.01.14 | ₩128,743 | ₩129,091 | ₩128,099 | ₩128,916 | +0.13% | 3.7만 |
|---|
| 2026.01.13 | ₩128,890 | ₩128,890 | ₩127,898 | ₩128,047 | -0.65% | 3만 |
|---|
| 2026.01.12 | ₩127,777 | ₩128,475 | ₩127,710 | ₩128,233 | +0.36% | 3.4만 |
|---|
| 2026.01.09 | ₩128,220 | ₩128,582 | ₩127,938 | ₩128,297 | +0.06% | 3만 |
|---|
| 2026.01.08 | ₩126,382 | ₩127,846 | ₩126,382 | ₩127,614 | +0.97% | 3.4만 |
|---|
| 2026.01.07 | ₩126,476 | ₩126,476 | ₩125,645 | ₩125,888 | -0.47% | 4.2만 |
|---|
| 2026.01.06 | ₩125,041 | ₩126,785 | ₩124,978 | ₩126,751 | +1.37% | 4.4만 |
|---|
| 2026.01.05 | ₩123,982 | ₩125,739 | ₩123,982 | ₩125,296 | +1.06% | 4.6만 |
|---|
| 2026.01.02 | ₩122,668 | ₩124,103 | ₩122,299 | ₩123,708 | +0.85% | 3.6만 |
|---|
| 2025.12.31 | ₩123,419 | ₩123,419 | ₩122,386 | ₩122,449 | -0.79% | 5만 |
|---|
| 2025.12.30 | ₩123,673 | ₩123,896 | ₩123,348 | ₩123,348 | -0.26% | 2.2만 |
|---|
| 2025.12.29 | ₩123,915 | ₩124,384 | ₩123,606 | ₩123,774 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩124,223 | ₩124,344 | ₩123,955 | ₩124,341 | +0.10% | 3.2만 |
|---|
| 2025.12.24 | ₩124,150 | ₩124,652 | ₩124,150 | ₩124,626 | +0.38% | 2.1만 |
|---|
| 2025.12.23 | ₩124,505 | ₩124,666 | ₩124,257 | ₩124,315 | -0.15% | 3.2만 |
|---|
| 2025.12.22 | ₩124,518 | ₩125,377 | ₩124,518 | ₩124,930 | +0.33% | 3.7만 |
|---|
| 2025.12.19 | ₩124,069 | ₩124,545 | ₩124,069 | ₩124,206 | +0.11% | 5.2만 |
|---|
| 2025.12.18 | ₩124,424 | ₩124,451 | ₩123,687 | ₩123,723 | -0.56% | 4.3만 |
|---|
| 2025.12.17 | ₩124,143 | ₩124,760 | ₩123,378 | ₩123,381 | -0.61% | 3.4만 |
|---|
| 2025.12.16 | ₩124,505 | ₩124,585 | ₩123,295 | ₩123,782 | -0.58% | 4.5만 |
|---|
| 2025.12.15 | ₩125,350 | ₩125,457 | ₩124,170 | ₩124,474 | -0.70% | 3.3만 |
|---|
| 2025.12.12 | ₩125,859 | ₩125,859 | ₩124,545 | ₩124,766 | -0.87% | 3.6만 |
|---|
| 2025.12.11 | ₩124,143 | ₩125,637 | ₩124,143 | ₩125,449 | +1.05% | 4.2만 |
|---|
| 2025.12.10 | ₩123,137 | ₩125,310 | ₩123,137 | ₩124,803 | +1.35% | 5만 |
|---|
| 2025.12.09 | ₩122,614 | ₩123,539 | ₩122,614 | ₩122,796 | +0.15% | 3.2만 |
|---|
| 2025.12.08 | ₩123,553 | ₩123,553 | ₩122,605 | ₩122,605 | -0.77% | 2.3만 |
|---|
| 2025.12.05 | ₩123,311 | ₩123,775 | ₩123,117 | ₩123,215 | -0.08% | 6.6만 |
|---|
| 2025.12.04 | ₩123,043 | ₩123,714 | ₩122,788 | ₩123,212 | +0.14% | 3만 |
|---|
| 2025.12.03 | ₩122,520 | ₩123,432 | ₩122,520 | ₩123,216 | +0.57% | 4만 |
|---|
| 2025.12.02 | ₩123,338 | ₩123,338 | ₩122,239 | ₩122,312 | -0.83% | 2.9만 |
|---|
| 2025.12.01 | ₩122,894 | ₩123,419 | ₩122,614 | ₩122,614 | -0.23% | 2.6만 |
|---|
| 2025.11.28 | ₩123,566 | ₩123,794 | ₩123,231 | ₩123,765 | +0.16% | 2.3만 |
|---|
| 2025.11.26 | ₩122,467 | ₩124,089 | ₩122,467 | ₩123,340 | +0.71% | 3.3만 |
|---|
| 2025.11.25 | ₩120,415 | ₩122,670 | ₩120,415 | ₩122,449 | +1.69% | 6.7만 |
|---|
| 2025.11.24 | ₩118,966 | ₩120,234 | ₩118,716 | ₩120,077 | +0.93% | 8.7만 |
|---|
| 2025.11.21 | ₩116,740 | ₩119,422 | ₩116,646 | ₩118,671 | +1.65% | 4.6만 |
|---|
| 2025.11.20 | ₩118,966 | ₩119,315 | ₩116,032 | ₩116,032 | -2.47% | 3.1만 |
|---|
| 2025.11.19 | ₩118,081 | ₩118,296 | ₩117,303 | ₩117,691 | -0.33% | 4만 |
|---|
| 2025.11.18 | ₩116,888 | ₩118,484 | ₩116,888 | ₩118,030 | +0.98% | 5만 |
|---|
| 2025.11.17 | ₩119,422 | ₩119,509 | ₩117,196 | ₩117,412 | -1.68% | 3.7만 |
|---|
| 2025.11.14 | ₩118,725 | ₩119,858 | ₩118,725 | ₩119,487 | +0.64% | 4.4만 |
|---|
| 2025.11.13 | ₩120,643 | ₩120,965 | ₩119,072 | ₩119,161 | -1.23% | 3만 |
|---|
| 2025.11.12 | ₩121,691 | ₩121,716 | ₩120,985 | ₩120,994 | -0.57% | 2.9만 |
|---|
| 2025.11.11 | ₩120,173 | ₩121,032 | ₩120,173 | ₩120,911 | +0.61% | 2.3만 |
|---|
| 2025.11.10 | ₩120,737 | ₩120,884 | ₩119,743 | ₩120,463 | -0.23% | 2.3만 |
|---|
| 2025.11.07 | ₩118,188 | ₩119,704 | ₩118,040 | ₩119,582 | +1.18% | 4.5만 |
|---|
| 2025.11.06 | ₩119,530 | ₩119,556 | ₩118,227 | ₩118,364 | -0.97% | 2.6만 |
|---|
| 2025.11.05 | ₩118,792 | ₩119,945 | ₩118,631 | ₩119,463 | +0.56% | 2.3만 |
|---|
| 2025.11.04 | ₩118,162 | ₩119,047 | ₩118,162 | ₩118,775 | +0.52% | 2.6만 |
|---|
| 2025.11.03 | ₩118,336 | ₩119,489 | ₩118,001 | ₩119,417 | +0.91% | 3만 |
|---|
| 2025.10.31 | ₩118,940 | ₩119,456 | ₩118,604 | ₩119,370 | +0.36% | 3.3만 |
|---|
| 2025.10.30 | ₩119,422 | ₩120,214 | ₩119,074 | ₩119,149 | -0.23% | 1.8만 |
|---|
| 2025.10.29 | ₩120,871 | ₩121,406 | ₩119,503 | ₩119,847 | -0.85% | 3.9만 |
|---|
| 2025.10.28 | ₩121,581 | ₩121,669 | ₩120,857 | ₩121,074 | -0.42% | 2.9만 |
|---|
| 2025.10.27 | ₩122,467 | ₩122,467 | ₩121,634 | ₩121,984 | -0.39% | 2.4만 |
|---|
| 2025.10.24 | ₩122,118 | ₩122,560 | ₩121,677 | ₩121,677 | -0.36% | 3만 |
|---|
| 2025.10.23 | ₩120,696 | ₩121,488 | ₩120,093 | ₩121,170 | +0.39% | 3.9만 |
|---|
| 2025.10.22 | ₩120,889 | ₩121,179 | ₩119,476 | ₩120,214 | -0.56% | 4만 |
|---|
| 2025.10.21 | ₩120,743 | ₩121,394 | ₩120,495 | ₩121,044 | +0.25% | 3.6만 |
|---|
| 2025.10.20 | ₩120,777 | ₩121,139 | ₩120,576 | ₩121,095 | +0.26% | 1.2만 |
|---|
| 2025.10.17 | ₩119,395 | ₩119,999 | ₩119,088 | ₩119,758 | +0.30% | 2.7만 |
|---|
| 2025.10.16 | ₩121,863 | ₩121,863 | ₩119,436 | ₩119,775 | -1.71% | 2.8만 |
|---|
| 2025.10.15 | ₩121,836 | ₩122,585 | ₩120,757 | ₩121,489 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩118,188 | ₩121,438 | ₩118,188 | ₩120,959 | +2.34% | 6.8만 |
|---|
| 2025.10.13 | ₩118,872 | ₩119,523 | ₩118,591 | ₩119,446 | +0.48% | 4.5만 |
|---|
| 2025.10.10 | ₩120,415 | ₩120,683 | ₩117,392 | ₩117,392 | -2.51% | 2.6만 |
|---|