시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Value Factor ETF 과거 주가
iShares MSCI USA Value Factor ETF · VLUE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Value Factor ETF · VLUE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩269,027 | ₩269,027 | ₩266,158 | ₩267,552 | -0.55% | 36만 |
| 2026.10.08 | ₩268,598 | ₩269,255 | ₩266,962 | ₩268,357 | -0.09% | 46.8만 |
| 2026.10.07 | ₩266,077 | ₩270,422 | ₩265,608 | ₩269,671 | +1.35% | 53.8만 |
| 2026.10.06 | ₩268,746 | ₩269,926 | ₩268,035 | ₩268,491 | -0.09% | 30.7만 |
| 2026.10.05 | ₩268,370 | ₩268,370 | ₩266,037 | ₩267,874 | -0.18% | 66.7만 |
| 2026.10.02 | ₩270,918 | ₩270,918 | ₩267,821 | ₩268,464 | -0.91% | 82.4만 |
| 2026.10.01 | ₩265,608 | ₩268,759 | ₩262,550 | ₩268,679 | +1.16% | 99.1만 |
| 2026.09.30 | ₩268,545 | ₩268,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩265,514 |
| -1.13% |
| 106.2만 |
| 2026.09.29 | ₩268,116 | ₩268,116 | ₩265,568 | ₩266,332 | -0.67% | 42.5만 |
|---|
| 2026.09.28 | ₩269,470 | ₩269,470 | ₩265,514 | ₩266,466 | -1.11% | 27.2만 |
|---|
| 2026.09.25 | ₩270,275 | ₩270,945 | ₩268,706 | ₩270,382 | +0.04% | 36.4만 |
|---|
| 2026.09.24 | ₩268,196 | ₩269,416 | ₩267,110 | ₩268,799 | +0.22% | 70만 |
|---|
| 2026.09.23 | ₩272,071 | ₩272,138 | ₩269,537 | ₩269,671 | -0.88% | 60만 |
|---|
| 2026.09.22 | ₩270,945 | ₩272,608 | ₩270,395 | ₩271,817 | +0.32% | 50.1만 |
|---|
| 2026.09.21 | ₩271,106 | ₩271,629 | ₩269,162 | ₩270,811 | -0.11% | 37.4만 |
|---|
| 2026.09.18 | ₩268,464 | ₩268,464 | ₩266,024 | ₩268,008 | -0.17% | 35.8만 |
|---|
| 2026.09.17 | ₩267,727 | ₩269,255 | ₩267,552 | ₩268,478 | +0.28% | 54만 |
|---|
| 2026.09.16 | ₩267,861 | ₩267,861 | ₩261,947 | ₩263,757 | -1.53% | 121만 |
|---|
| 2026.09.15 | ₩268,183 | ₩269,108 | ₩266,989 | ₩267,432 | -0.28% | 66.2만 |
|---|
| 2026.09.14 | ₩267,619 | ₩270,114 | ₩267,526 | ₩269,054 | +0.54% | 96.8만 |
|---|
| 2026.09.11 | ₩271,616 | ₩272,715 | ₩271,374 | ₩272,474 | +0.32% | 48.5만 |
|---|
| 2026.09.10 | ₩270,583 | ₩270,958 | ₩269,135 | ₩269,389 | -0.44% | 64.4만 |
|---|
| 2026.09.09 | ₩272,487 | ₩274,794 | ₩272,125 | ₩272,621 | +0.05% | 26.2만 |
|---|
| 2026.09.08 | ₩276,537 | ₩276,537 | ₩272,326 | ₩272,554 | -1.44% | 36만 |
|---|
| 2026.09.04 | ₩273,305 | ₩275,692 | ₩272,675 | ₩275,585 | +0.83% | 35.1만 |
|---|
| 2026.09.03 | ₩271,468 | ₩273,386 | ₩269,349 | ₩273,386 | +0.71% | 46.7만 |
|---|
| 2026.09.02 | ₩268,759 | ₩271,186 | ₩268,639 | ₩270,985 | +0.83% | 38.4만 |
|---|
| 2026.09.01 | ₩269,389 | ₩270,435 | ₩266,506 | ₩267,807 | -0.59% | 57.4만 |
|---|
| 2026.08.31 | ₩268,719 | ₩270,650 | ₩268,719 | ₩270,261 | +0.57% | 69.1만 |
|---|
| 2026.08.28 | ₩270,167 | ₩271,388 | ₩268,625 | ₩269,926 | -0.09% | 34.8만 |
|---|
| 2026.08.27 | ₩272,259 | ₩272,259 | ₩268,880 | ₩269,939 | -0.85% | 43.8만 |
|---|
| 2026.08.26 | ₩268,960 | ₩271,320 | ₩268,960 | ₩270,677 | +0.64% | 29.3만 |
|---|
| 2026.08.25 | ₩269,644 | ₩270,248 | ₩268,209 | ₩269,765 | +0.04% | 77.9만 |
|---|
| 2026.08.24 | ₩269,926 | ₩269,926 | ₩266,882 | ₩268,370 | -0.58% | 52.9만 |
|---|
| 2026.08.21 | ₩272,179 | ₩272,796 | ₩271,093 | ₩271,575 | -0.22% | 17만 |
|---|
| 2026.08.20 | ₩268,920 | ₩271,173 | ₩268,746 | ₩270,342 | +0.53% | 35.9만 |
|---|
| 2026.08.19 | ₩270,985 | ₩271,763 | ₩268,866 | ₩269,550 | -0.53% | 35.3만 |
|---|
| 2026.08.18 | ₩270,730 | ₩272,286 | ₩268,799 | ₩268,960 | -0.65% | 53.9만 |
|---|
| 2026.08.17 | ₩274,780 | ₩276,188 | ₩273,520 | ₩273,600 | -0.43% | 36.7만 |
|---|
| 2026.08.14 | ₩274,069 | ₩274,338 | ₩272,340 | ₩273,667 | -0.15% | 55.5만 |
|---|
| 2026.08.13 | ₩268,652 | ₩272,742 | ₩268,612 | ₩272,058 | +1.27% | 43만 |
|---|
| 2026.08.12 | ₩268,183 | ₩269,349 | ₩267,552 | ₩268,545 | +0.14% | 37만 |
|---|
| 2026.08.11 | ₩265,648 | ₩265,742 | ₩263,811 | ₩265,206 | -0.17% | 69.8만 |
|---|
| 2026.08.10 | ₩264,481 | ₩266,426 | ₩263,154 | ₩264,830 | +0.13% | 37만 |
|---|
| 2026.08.07 | ₩265,367 | ₩265,367 | ₩261,679 | ₩265,018 | -0.13% | 143.4만 |
|---|
| 2026.08.06 | ₩262,095 | ₩265,527 | ₩260,150 | ₩263,100 | +0.38% | 49.6만 |
|---|
| 2026.08.05 | ₩265,420 | ₩267,391 | ₩264,508 | ₩264,629 | -0.30% | 63만 |
|---|
| 2026.08.04 | ₩261,035 | ₩266,252 | ₩260,231 | ₩265,514 | +1.72% | 41.1만 |
|---|
| 2026.08.03 | ₩255,993 | ₩259,091 | ₩254,598 | ₩258,688 | +1.05% | 71.6만 |
|---|
| 2026.07.31 | ₩262,027 | ₩262,443 | ₩255,256 | ₩256,315 | -2.18% | 103.9만 |
|---|
| 2026.07.30 | ₩254,625 | ₩259,466 | ₩253,365 | ₩259,252 | +1.82% | 145.1만 |
|---|
| 2026.07.29 | ₩260,298 | ₩260,687 | ₩252,279 | ₩252,332 | -3.06% | 86.9만 |
|---|
| 2026.07.28 | ₩259,077 | ₩260,324 | ₩256,959 | ₩259,627 | +0.21% | 39.7만 |
|---|
| 2026.07.27 | ₩263,167 | ₩263,811 | ₩258,487 | ₩261,974 | -0.45% | 41만 |
|---|
| 2026.07.24 | ₩260,928 | ₩262,886 | ₩259,708 | ₩261,008 | +0.03% | 43만 |
|---|
| 2026.07.23 | ₩261,974 | ₩264,186 | ₩260,968 | ₩262,296 | +0.12% | 64만 |
|---|
| 2026.07.22 | ₩260,995 | ₩264,254 | ₩260,660 | ₩262,148 | +0.44% | 36.8만 |
|---|
| 2026.07.21 | ₩257,642 | ₩262,001 | ₩257,455 | ₩261,598 | +1.54% | 40.9만 |
|---|
| 2026.07.20 | ₩256,369 | ₩256,543 | ₩253,003 | ₩253,405 | -1.16% | 55.5만 |
|---|
| 2026.07.17 | ₩252,131 | ₩257,562 | ₩251,957 | ₩253,915 | +0.71% | 47.3만 |
|---|
| 2026.07.16 | ₩254,451 | ₩256,221 | ₩253,445 | ₩254,666 | +0.08% | 69.6만 |
|---|
| 2026.07.15 | ₩262,014 | ₩262,014 | ₩254,156 | ₩256,462 | -2.12% | 322.5만 |
|---|
| 2026.07.14 | ₩262,671 | ₩263,476 | ₩260,633 | ₩261,893 | -0.30% | 107.7만 |
|---|
| 2026.07.13 | ₩259,399 | ₩260,713 | ₩258,031 | ₩259,855 | +0.18% | 73.3만 |
|---|
| 2026.07.10 | ₩260,378 | ₩263,275 | ₩260,378 | ₩261,987 | +0.62% | 43.6만 |
|---|
| 2026.07.09 | ₩261,491 | ₩264,146 | ₩260,727 | ₩261,625 | +0.05% | 120.2만 |
|---|
| 2026.07.08 | ₩254,572 | ₩257,938 | ₩254,129 | ₩256,744 | +0.85% | 107.5만 |
|---|
| 2026.07.07 | ₩256,945 | ₩258,541 | ₩254,961 | ₩257,294 | +0.14% | 60.3만 |
|---|
| 2026.07.06 | ₩260,593 | ₩262,014 | ₩259,828 | ₩260,150 | -0.17% | 74.9만 |
|---|
| 2026.07.02 | ₩263,275 | ₩265,152 | ₩255,323 | ₩258,769 | -1.71% | 347.5만 |
|---|
| 2026.07.01 | ₩264,093 | ₩265,407 | ₩261,880 | ₩262,121 | -0.75% | 178.1만 |
|---|
| 2026.06.30 | ₩268,692 | ₩269,564 | ₩267,096 | ₩267,941 | -0.28% | 144.6만 |
|---|
| 2026.06.29 | ₩269,416 | ₩269,497 | ₩261,612 | ₩269,363 | -0.02% | 358.7만 |
|---|
| 2026.06.26 | ₩268,786 | ₩273,131 | ₩267,888 | ₩268,317 | -0.17% | 145.7만 |
|---|
| 2026.06.25 | ₩275,933 | ₩277,006 | ₩269,899 | ₩274,351 | -0.57% | 298만 |
|---|
| 2026.06.24 | ₩265,702 | ₩266,144 | ₩260,137 | ₩263,690 | -0.76% | 1015.2만 |
|---|
| 2026.06.23 | ₩264,374 | ₩268,303 | ₩262,832 | ₩264,321 | -0.02% | 104.7만 |
|---|
| 2026.06.22 | ₩272,635 | ₩274,244 | ₩271,991 | ₩273,788 | +0.42% | 1096.2만 |
|---|
| 2026.06.18 | ₩268,411 | ₩269,859 | ₩266,868 | ₩268,089 | -0.12% | 67.2만 |
|---|
| 2026.06.17 | ₩268,813 | ₩268,960 | ₩263,167 | ₩263,409 | -2.01% | 134만 |
|---|
| 2026.06.16 | ₩272,246 | ₩273,372 | ₩266,252 | ₩266,399 | -2.15% | 71.2만 |
|---|
| 2026.06.15 | ₩271,093 | ₩272,353 | ₩270,368 | ₩271,334 | +0.09% | 77.6만 |
|---|
| 2026.06.12 | ₩264,240 | ₩267,834 | ₩263,422 | ₩266,024 | +0.67% | 85.1만 |
|---|
| 2026.06.11 | ₩256,449 | ₩265,232 | ₩256,167 | ₩264,951 | +3.32% | 122만 |
|---|
| 2026.06.10 | ₩258,528 | ₩262,068 | ₩255,229 | ₩255,604 | -1.13% | 117.2만 |
|---|
| 2026.06.09 | ₩264,897 | ₩265,635 | ₩253,257 | ₩261,236 | -1.38% | 150.2만 |
|---|
| 2026.06.08 | ₩262,282 | ₩264,549 | ₩260,941 | ₩262,255 | -0.01% | 77.8만 |
|---|
| 2026.06.05 | ₩264,709 | ₩265,380 | ₩256,972 | ₩257,361 | -2.78% | 106.5만 |
|---|
| 2026.06.04 | ₩269,014 | ₩270,610 | ₩267,351 | ₩268,518 | -0.18% | 75.3만 |
|---|
| 2026.06.03 | ₩272,648 | ₩273,010 | ₩270,114 | ₩272,018 | -0.23% | 59.4만 |
|---|
| 2026.06.02 | ₩272,165 | ₩274,029 | ₩270,275 | ₩273,158 | +0.36% | 47.9만 |
|---|
| 2026.06.01 | ₩267,123 | ₩271,227 | ₩267,070 | ₩270,181 | +1.14% | 349.8만 |
|---|
| 2026.05.29 | ₩266,895 | ₩267,847 | ₩265,045 | ₩265,675 | -0.46% | 54.4만 |
|---|
| 2026.05.28 | ₩262,591 | ₩264,642 | ₩259,855 | ₩262,765 | +0.07% | 60.8만 |
|---|
| 2026.05.27 | ₩264,227 | ₩264,267 | ₩259,775 | ₩262,309 | -0.73% | 66.4만 |
|---|
| 2026.05.26 | ₩256,328 | ₩261,826 | ₩255,443 | ₩260,888 | +1.78% | 114만 |
|---|
| 2026.05.22 | ₩249,489 | ₩253,204 | ₩249,181 | ₩251,206 | +0.69% | 56.9만 |
|---|
| 2026.05.21 | ₩243,562 | ₩248,135 | ₩242,811 | ₩247,974 | +1.81% | 72만 |
|---|
| 2026.05.20 | ₩242,851 | ₩244,984 | ₩241,631 | ₩244,984 | +0.88% | 88.2만 |
|---|
| 2026.05.19 | ₩236,442 | ₩241,604 | ₩234,390 | ₩239,083 | +1.12% | 120.2만 |
|---|
| 2026.05.18 | ₩244,099 | ₩244,313 | ₩236,535 | ₩238,788 | -2.18% | 146.1만 |
|---|
| 2026.05.15 | ₩242,664 | ₩243,160 | ₩240,719 | ₩241,081 | -0.65% | 111.5만 |
|---|
| 2026.05.14 | ₩246,982 | ₩249,194 | ₩246,472 | ₩246,955 | -0.01% | 55.2만 |
|---|
| 2026.05.13 | ₩247,129 | ₩247,679 | ₩244,246 | ₩246,553 | -0.23% | 60.3만 |
|---|
| 2026.05.12 | ₩245,788 | ₩245,989 | ₩239,150 | ₩244,367 | -0.58% | 264.7만 |
|---|
| 2026.05.11 | ₩249,087 | ₩250,696 | ₩246,512 | ₩248,336 | -0.30% | 152.9만 |
|---|
| 2026.05.08 | ₩237,501 | ₩245,413 | ₩237,501 | ₩244,850 | +3.09% | 100.4만 |
|---|
| 2026.05.07 | ₩236,509 | ₩237,528 | ₩233,237 | ₩234,417 | -0.88% | 135.5만 |
|---|
| 2026.05.06 | ₩236,589 | ₩237,903 | ₩233,585 | ₩237,836 | +0.53% | 87.8만 |
|---|
| 2026.05.05 | ₩228,583 | ₩234,108 | ₩228,583 | ₩233,210 | +2.02% | 84.3만 |
|---|
| 2026.05.04 | ₩226,210 | ₩227,913 | ₩225,003 | ₩225,231 | -0.43% | 261.7만 |
|---|
| 2026.05.01 | ₩223,716 | ₩226,894 | ₩223,595 | ₩225,700 | +0.89% | 73만 |
|---|
| 2026.04.30 | ₩222,455 | ₩224,333 | ₩221,409 | ₩224,038 | +0.71% | 76만 |
|---|
| 2026.04.29 | ₩219,465 | ₩221,221 | ₩219,022 | ₩221,221 | +0.80% | 57.9만 |
|---|
| 2026.04.28 | ₩217,024 | ₩218,499 | ₩215,093 | ₩217,386 | +0.17% | 69.1만 |
|---|
| 2026.04.27 | ₩218,861 | ₩220,792 | ₩218,298 | ₩219,290 | +0.20% | 95.9만 |
|---|
| 2026.04.24 | ₩218,915 | ₩219,720 | ₩217,078 | ₩217,681 | -0.56% | 256만 |
|---|
| 2026.04.23 | ₩213,618 | ₩215,858 | ₩212,519 | ₩214,436 | +0.38% | 80.8만 |
|---|
| 2026.04.22 | ₩213,524 | ₩214,570 | ₩212,706 | ₩213,363 | -0.08% | 42.9만 |
|---|
| 2026.04.21 | ₩213,135 | ₩213,927 | ₩211,714 | ₩212,183 | -0.45% | 57.1만 |
|---|
| 2026.04.20 | ₩211,848 | ₩212,626 | ₩211,419 | ₩212,022 | +0.08% | 46.3만 |
|---|
| 2026.04.17 | ₩211,003 | ₩213,028 | ₩210,748 | ₩212,170 | +0.55% | 82.7만 |
|---|
| 2026.04.16 | ₩207,181 | ₩209,662 | ₩206,766 | ₩209,568 | +1.15% | 47.5만 |
|---|
| 2026.04.15 | ₩207,275 | ₩207,932 | ₩205,398 | ₩207,141 | -0.06% | 338.8만 |
|---|
| 2026.04.14 | ₩206,283 | ₩207,879 | ₩204,660 | ₩207,879 | +0.77% | 56.9만 |
|---|
| 2026.04.13 | ₩203,172 | ₩205,814 | ₩202,622 | ₩205,787 | +1.29% | 49만 |
|---|
| 2026.04.10 | ₩205,224 | ₩205,277 | ₩203,789 | ₩204,017 | -0.59% | 62.8만 |
|---|
| 2026.04.09 | ₩202,971 | ₩205,291 | ₩202,394 | ₩204,942 | +0.97% | 71.5만 |
|---|
| 2026.04.08 | ₩201,871 | ₩203,427 | ₩200,798 | ₩203,360 | +0.74% | 151.9만 |
|---|
| 2026.04.07 | ₩195,475 | ₩196,534 | ₩194,321 | ₩196,199 | +0.37% | 98.5만 |
|---|
| 2026.04.06 | ₩195,180 | ₩196,668 | ₩195,139 | ₩196,118 | +0.48% | 59.7만 |
|---|
| 2026.04.02 | ₩190,486 | ₩195,139 | ₩190,446 | ₩194,737 | +2.23% | 67.9만 |
|---|
| 2026.04.01 | ₩192,565 | ₩195,287 | ₩192,095 | ₩194,120 | +0.81% | 139.4만 |
|---|
| 2026.03.31 | ₩187,295 | ₩190,808 | ₩186,745 | ₩190,674 | +1.80% | 236.3만 |
|---|
| 2026.03.30 | ₩190,929 | ₩191,023 | ₩184,854 | ₩185,699 | -2.74% | 62만 |
|---|
| 2026.03.27 | ₩191,049 | ₩191,814 | ₩188,797 | ₩189,185 | -0.98% | 56.7만 |
|---|
| 2026.03.26 | ₩193,316 | ₩194,523 | ₩191,546 | ₩191,626 | -0.87% | 54.6만 |
|---|
| 2026.03.25 | ₩195,059 | ₩196,065 | ₩193,839 | ₩195,193 | +0.07% | 90.7만 |
|---|
| 2026.03.24 | ₩191,720 | ₩194,885 | ₩191,505 | ₩194,321 | +1.36% | 50.2만 |
|---|
| 2026.03.23 | ₩194,549 | ₩195,796 | ₩192,176 | ₩192,833 | -0.88% | 128.7만 |
|---|
| 2026.03.20 | ₩195,381 | ₩195,515 | ₩190,687 | ₩191,894 | -1.78% | 142.7만 |
|---|
| 2026.03.19 | ₩191,854 | ₩196,279 | ₩191,586 | ₩194,925 | +1.60% | 147.2만 |
|---|
| 2026.03.18 | ₩196,869 | ₩197,231 | ₩195,059 | ₩195,086 | -0.91% | 145.5만 |
|---|
| 2026.03.17 | ₩196,896 | ₩197,768 | ₩196,547 | ₩197,137 | +0.12% | 61.1만 |
|---|
| 2026.03.16 | ₩196,534 | ₩197,875 | ₩195,716 | ₩196,038 | -0.25% | 143만 |
|---|
| 2026.03.13 | ₩194,429 | ₩196,078 | ₩193,678 | ₩194,026 | -0.21% | 193.7만 |
|---|
| 2026.03.12 | ₩194,603 | ₩194,603 | ₩192,726 | ₩192,820 | -0.92% | 228.6만 |
|---|
| 2026.03.11 | ₩195,729 | ₩197,272 | ₩195,354 | ₩196,279 | +0.28% | 145.6만 |
|---|
| 2026.03.10 | ₩195,099 | ₩198,465 | ₩195,046 | ₩195,408 | +0.16% | 213만 |
|---|
| 2026.03.09 | ₩191,291 | ₩195,448 | ₩188,984 | ₩194,898 | +1.89% | 273.6만 |
|---|
| 2026.03.06 | ₩194,549 | ₩195,327 | ₩193,195 | ₩193,852 | -0.36% | 173.7만 |
|---|
| 2026.03.05 | ₩199,028 | ₩200,195 | ₩196,078 | ₩197,969 | -0.53% | 378.7만 |
|---|
| 2026.03.04 | ₩198,572 | ₩200,825 | ₩197,674 | ₩200,155 | +0.80% | 159.6만 |
|---|
| 2026.03.03 | ₩196,628 | ₩198,465 | ₩193,973 | ₩197,258 | +0.32% | 585.3만 |
|---|
| 2026.03.02 | ₩199,659 | ₩201,791 | ₩199,015 | ₩201,536 | +0.94% | 193.5만 |
|---|
| 2026.02.27 | ₩200,570 | ₩202,260 | ₩200,396 | ₩202,206 | +0.82% | 72.8만 |
|---|
| 2026.02.26 | ₩203,936 | ₩205,022 | ₩201,107 | ₩202,649 | -0.63% | 62.4만 |
|---|
| 2026.02.25 | ₩203,507 | ₩204,218 | ₩202,703 | ₩203,816 | +0.15% | 65.3만 |
|---|
| 2026.02.24 | ₩201,764 | ₩203,628 | ₩201,764 | ₩202,689 | +0.46% | 132.6만 |
|---|
| 2026.02.23 | ₩203,306 | ₩204,513 | ₩200,477 | ₩201,469 | -0.90% | 72만 |
|---|
| 2026.02.20 | ₩202,367 | ₩204,486 | ₩202,153 | ₩204,392 | +1.00% | 89.8만 |
|---|
| 2026.02.19 | ₩203,373 | ₩203,588 | ₩202,019 | ₩202,998 | -0.18% | 97.7만 |
|---|
| 2026.02.18 | ₩202,542 | ₩205,358 | ₩201,710 | ₩204,231 | +0.83% | 128.9만 |
|---|
| 2026.02.17 | ₩202,568 | ₩203,708 | ₩200,772 | ₩202,287 | -0.14% | 106.3만 |
|---|
| 2026.02.13 | ₩200,745 | ₩204,526 | ₩199,819 | ₩203,239 | +1.24% | 123.4만 |
|---|
| 2026.02.12 | ₩204,902 | ₩206,927 | ₩200,758 | ₩200,973 | -1.92% | 143.4만 |
|---|
| 2026.02.11 | ₩204,218 | ₩205,425 | ₩202,984 | ₩205,036 | +0.40% | 130.6만 |
|---|
| 2026.02.10 | ₩202,716 | ₩203,588 | ₩202,072 | ₩202,233 | -0.24% | 60.9만 |
|---|
| 2026.02.09 | ₩202,247 | ₩203,735 | ₩200,932 | ₩202,931 | +0.34% | 119.6만 |
|---|
| 2026.02.06 | ₩199,806 | ₩203,963 | ₩199,806 | ₩203,668 | +1.93% | 99.4만 |
|---|
| 2026.02.05 | ₩198,304 | ₩200,664 | ₩197,325 | ₩198,666 | +0.18% | 276.5만 |
|---|
| 2026.02.04 | ₩200,839 | ₩202,488 | ₩198,143 | ₩199,980 | -0.43% | 225만 |
|---|
| 2026.02.03 | ₩200,932 | ₩202,193 | ₩198,411 | ₩200,570 | -0.18% | 139.1만 |
|---|
| 2026.02.02 | ₩196,266 | ₩201,067 | ₩196,266 | ₩200,651 | +2.23% | 135.4만 |
|---|
| 2026.01.30 | ₩199,283 | ₩200,088 | ₩196,293 | ₩197,365 | -0.96% | 121만 |
|---|
| 2026.01.29 | ₩198,894 | ₩199,752 | ₩196,480 | ₩199,095 | +0.10% | 91.1만 |
|---|
| 2026.01.28 | ₩197,285 | ₩199,082 | ₩197,285 | ₩198,411 | +0.57% | 97.2만 |
|---|
| 2026.01.27 | ₩195,408 | ₩196,521 | ₩194,911 | ₩195,931 | +0.27% | 44.5만 |
|---|
| 2026.01.26 | ₩194,469 | ₩194,965 | ₩193,785 | ₩194,107 | -0.19% | 114.9만 |
|---|
| 2026.01.23 | ₩195,448 | ₩195,582 | ₩193,597 | ₩194,509 | -0.48% | 126.4만 |
|---|
| 2026.01.22 | ₩197,781 | ₩198,291 | ₩196,494 | ₩197,567 | -0.11% | 66.9만 |
|---|
| 2026.01.21 | ₩193,235 | ₩197,312 | ₩193,235 | ₩196,561 | +1.72% | 238.5만 |
|---|
| 2026.01.20 | ₩191,666 | ₩193,772 | ₩190,982 | ₩191,546 | -0.06% | 169.6만 |
|---|
| 2026.01.16 | ₩194,670 | ₩195,823 | ₩193,490 | ₩193,758 | -0.47% | 53.7만 |
|---|
| 2026.01.15 | ₩194,429 | ₩194,992 | ₩193,678 | ₩193,785 | -0.33% | 65.3만 |
|---|
| 2026.01.14 | ₩192,390 | ₩193,128 | ₩191,693 | ₩192,685 | +0.15% | 414.6만 |
|---|
| 2026.01.13 | ₩193,115 | ₩193,477 | ₩192,002 | ₩192,659 | -0.24% | 277만 |
|---|
| 2026.01.12 | ₩192,283 | ₩192,900 | ₩191,800 | ₩192,699 | +0.22% | 55만 |
|---|
| 2026.01.09 | ₩191,653 | ₩193,664 | ₩191,411 | ₩193,423 | +0.92% | 63만 |
|---|
| 2026.01.08 | ₩190,097 | ₩191,358 | ₩189,963 | ₩190,848 | +0.40% | 65.5만 |
|---|
| 2026.01.07 | ₩191,613 | ₩191,921 | ₩189,722 | ₩190,057 | -0.81% | 74.5만 |
|---|
| 2026.01.06 | ₩188,756 | ₩192,055 | ₩188,716 | ₩191,867 | +1.65% | 58만 |
|---|
| 2026.01.05 | ₩188,086 | ₩188,743 | ₩187,670 | ₩188,394 | +0.16% | 61.3만 |
|---|
| 2026.01.02 | ₩184,693 | ₩187,268 | ₩184,412 | ₩186,866 | +1.18% | 56.5만 |
|---|
| 2025.12.31 | ₩185,122 | ₩185,122 | ₩183,258 | ₩183,352 | -0.96% | 48.5만 |
|---|
| 2025.12.30 | ₩185,592 | ₩185,739 | ₩184,975 | ₩185,015 | -0.31% | 65.3만 |
|---|
| 2025.12.29 | ₩184,599 | ₩185,632 | ₩184,586 | ₩185,243 | +0.35% | 17.2만 |
|---|
| 2025.12.26 | ₩185,498 | ₩185,498 | ₩184,814 | ₩185,404 | -0.05% | 39.8만 |
|---|
| 2025.12.24 | ₩184,050 | ₩185,431 | ₩184,050 | ₩185,323 | +0.69% | 10.9만 |
|---|
| 2025.12.23 | ₩184,090 | ₩184,814 | ₩183,808 | ₩184,076 | -0.01% | 25.5만 |
|---|
| 2025.12.22 | ₩184,465 | ₩184,626 | ₩183,889 | ₩184,505 | +0.02% | 24.4만 |
|---|
| 2025.12.19 | ₩181,354 | ₩183,808 | ₩181,327 | ₩183,164 | +1.00% | 56.4만 |
|---|
| 2025.12.18 | ₩182,212 | ₩183,057 | ₩180,979 | ₩181,207 | -0.55% | 44.5만 |
|---|
| 2025.12.17 | ₩181,636 | ₩182,078 | ₩179,584 | ₩179,745 | -1.04% | 40.8만 |
|---|
| 2025.12.16 | ₩182,467 | ₩182,856 | ₩180,509 | ₩181,247 | -0.67% | 33.8만 |
|---|
| 2025.12.15 | ₩184,291 | ₩184,894 | ₩183,379 | ₩183,674 | -0.33% | 44.8만 |
|---|
| 2025.12.12 | ₩185,833 | ₩186,048 | ₩182,963 | ₩183,419 | -1.30% | 32.7만 |
|---|
| 2025.12.11 | ₩184,961 | ₩185,873 | ₩184,492 | ₩185,833 | +0.47% | 100.8만 |
|---|
| 2025.12.10 | ₩181,596 | ₩185,699 | ₩181,314 | ₩185,417 | +2.10% | 47만 |
|---|
| 2025.12.09 | ₩181,140 | ₩182,534 | ₩181,140 | ₩181,689 | +0.30% | 29.1만 |
|---|
| 2025.12.08 | ₩182,132 | ₩182,212 | ₩180,965 | ₩181,421 | -0.39% | 26.6만 |
|---|
| 2025.12.05 | ₩180,697 | ₩182,682 | ₩180,697 | ₩181,448 | +0.42% | 20.2만 |
|---|
| 2025.12.04 | ₩181,207 | ₩181,421 | ₩180,174 | ₩180,643 | -0.31% | 38.6만 |
|---|
| 2025.12.03 | ₩179,772 | ₩181,609 | ₩179,772 | ₩181,528 | +0.98% | 34.4만 |
|---|
| 2025.12.02 | ₩179,289 | ₩180,214 | ₩178,458 | ₩179,732 | +0.25% | 61.1만 |
|---|
| 2025.12.01 | ₩177,787 | ₩179,664 | ₩177,787 | ₩178,672 | +0.50% | 21만 |
|---|
| 2025.11.28 | ₩177,452 | ₩179,383 | ₩177,452 | ₩179,249 | +1.01% | 23.7만 |
|---|
| 2025.11.26 | ₩175,937 | ₩177,961 | ₩175,937 | ₩177,076 | +0.65% | 22.2만 |
|---|
| 2025.11.25 | ₩173,053 | ₩175,829 | ₩173,053 | ₩175,454 | +1.39% | 35.2만 |
|---|
| 2025.11.24 | ₩171,753 | ₩173,617 | ₩171,645 | ₩172,946 | +0.69% | 35.7만 |
|---|
| 2025.11.21 | ₩167,810 | ₩172,034 | ₩167,649 | ₩170,827 | +1.80% | 220.1만 |
|---|
| 2025.11.20 | ₩173,174 | ₩173,952 | ₩167,019 | ₩167,180 | -3.46% | 173.4만 |
|---|
| 2025.11.19 | ₩171,498 | ₩173,053 | ₩170,720 | ₩171,404 | -0.05% | 44.8만 |
|---|
| 2025.11.18 | ₩170,975 | ₩172,960 | ₩170,291 | ₩171,672 | +0.41% | 47.3만 |
|---|
| 2025.11.17 | ₩174,636 | ₩175,601 | ₩171,417 | ₩172,182 | -1.41% | 86.8만 |
|---|
| 2025.11.14 | ₩173,281 | ₩176,594 | ₩173,241 | ₩175,212 | +1.11% | 70.2만 |
|---|
| 2025.11.13 | ₩177,908 | ₩178,364 | ₩174,783 | ₩175,320 | -1.45% | 108.2만 |
|---|
| 2025.11.12 | ₩176,634 | ₩178,417 | ₩176,634 | ₩177,908 | +0.72% | 32.6만 |
|---|
| 2025.11.11 | ₩175,762 | ₩177,023 | ₩175,347 | ₩176,299 | +0.31% | 49.9만 |
|---|
| 2025.11.10 | ₩176,272 | ₩176,848 | ₩174,850 | ₩176,299 | +0.02% | 53.1만 |
|---|
| 2025.11.07 | ₩172,866 | ₩174,703 | ₩171,820 | ₩174,703 | +1.06% | 38.8만 |
|---|
| 2025.11.06 | ₩174,542 | ₩175,414 | ₩172,785 | ₩173,536 | -0.58% | 42.7만 |
|---|
| 2025.11.05 | ₩172,182 | ₩175,440 | ₩172,182 | ₩174,569 | +1.39% | 89.1만 |
|---|
| 2025.11.04 | ₩172,758 | ₩173,711 | ₩171,780 | ₩172,008 | -0.43% | 27.9만 |
|---|
| 2025.11.03 | ₩175,749 | ₩175,749 | ₩173,214 | ₩175,092 | -0.37% | 24.1만 |
|---|
| 2025.10.31 | ₩174,126 | ₩175,440 | ₩173,630 | ₩174,877 | +0.43% | 61.7만 |
|---|
| 2025.10.30 | ₩173,362 | ₩175,534 | ₩173,348 | ₩173,751 | +0.22% | 46.5만 |
|---|
| 2025.10.29 | ₩175,937 | ₩176,647 | ₩174,341 | ₩174,730 | -0.69% | 70.1만 |
|---|
| 2025.10.28 | ₩174,958 | ₩176,111 | ₩174,327 | ₩175,387 | +0.25% | 33만 |
|---|
| 2025.10.27 | ₩175,186 | ₩175,910 | ₩174,824 | ₩175,507 | +0.18% | 23.2만 |
|---|
| 2025.10.24 | ₩173,737 | ₩174,515 | ₩173,737 | ₩174,099 | +0.21% | 55.3만 |
|---|
| 2025.10.23 | ₩170,868 | ₩172,075 | ₩170,801 | ₩171,967 | +0.64% | 24.7만 |
|---|
| 2025.10.22 | ₩171,900 | ₩172,061 | ₩169,567 | ₩170,868 | -0.60% | 38.4만 |
|---|
| 2025.10.21 | ₩171,190 | ₩172,866 | ₩171,149 | ₩172,249 | +0.62% | 20.1만 |
|---|
| 2025.10.20 | ₩170,103 | ₩170,921 | ₩170,103 | ₩170,640 | +0.32% | 21.1만 |
|---|
| 2025.10.17 | ₩167,743 | ₩169,285 | ₩167,555 | ₩168,803 | +0.63% | 41.8만 |
|---|
| 2025.10.16 | ₩169,808 | ₩170,184 | ₩167,220 | ₩168,052 | -1.03% | 42.9만 |
|---|
| 2025.10.15 | ₩169,272 | ₩169,929 | ₩167,515 | ₩169,460 | +0.11% | 30.5만 |
|---|
| 2025.10.14 | ₩164,659 | ₩168,843 | ₩164,485 | ₩167,703 | +1.85% | 69.8만 |
|---|
| 2025.10.13 | ₩165,772 | ₩166,992 | ₩165,745 | ₩166,429 | +0.40% | 37.3만 |
|---|
| 2025.10.10 | ₩169,379 | ₩169,580 | ₩163,962 | ₩163,988 | -3.18% | 70.8만 |
|---|