시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Value Fund 과거 주가
WisdomTree U.S. Value Fund · WTV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Value Fund · WTV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩139,201 | ₩139,654 | ₩139,094 | ₩139,468 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,533 | ₩139,281 | ₩137,533 | ₩139,147 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,839 | ₩138,226 | ₩137,493 | ₩137,839 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,627 | ₩139,000 | ₩138,280 | ₩138,600 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,533 | ₩138,360 | ₩137,025 | ₩138,053 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,853 | ₩138,226 | ₩137,372 | ₩137,653 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,146 | ₩137,412 | ₩136,065 | ₩137,279 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,746 | ₩137,946 | ₩136,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,705 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,706 | ₩137,706 | ₩136,812 | ₩137,466 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,587 | ₩138,587 | ₩137,519 | ₩137,786 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,787 | ₩139,174 | ₩138,133 | ₩139,014 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,961 | ₩140,202 | ₩139,134 | ₩139,347 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,775 | ₩140,775 | ₩139,788 | ₩139,895 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,737 | ₩142,737 | ₩140,909 | ₩140,922 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,976 | ₩142,417 | ₩141,496 | ₩141,976 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,537 | ₩142,537 | ₩141,336 | ₩141,456 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,391 | ₩143,391 | ₩142,430 | ₩142,750 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,658 | ₩143,658 | ₩141,256 | ₩142,110 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,578 | ₩143,951 | ₩143,177 | ₩143,618 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,911 | ₩144,285 | ₩143,418 | ₩143,911 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,431 | ₩143,885 | ₩143,364 | ₩143,538 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,111 | ₩143,111 | ₩142,270 | ₩142,430 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,125 | ₩144,125 | ₩143,164 | ₩143,204 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,193 | ₩145,219 | ₩143,925 | ₩144,032 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,393 | ₩146,193 | ₩145,339 | ₩145,713 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,713 | ₩146,447 | ₩145,606 | ₩146,340 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,778 | ₩145,366 | ₩143,778 | ₩145,019 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,938 | ₩144,605 | ₩143,351 | ₩143,511 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,699 | ₩144,699 | ₩144,045 | ₩144,205 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,793 | ₩145,980 | ₩144,979 | ₩145,166 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,539 | ₩145,513 | ₩144,459 | ₩145,246 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,365 | ₩145,032 | ₩144,365 | ₩144,752 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,846 | ₩144,979 | ₩144,352 | ₩144,899 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,685 | ₩145,219 | ₩144,605 | ₩145,059 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,112 | ₩144,739 | ₩144,112 | ₩144,512 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,805 | ₩144,352 | ₩143,431 | ₩143,444 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,192 | ₩145,259 | ₩144,192 | ₩144,338 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,524 | ₩143,885 | ₩143,057 | ₩143,177 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,512 | ₩144,512 | ₩143,204 | ₩143,244 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,899 | ₩144,912 | ₩144,472 | ₩144,846 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,751 | ₩144,832 | ₩143,564 | ₩144,792 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,084 | ₩143,378 | ₩142,630 | ₩143,364 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,271 | ₩143,751 | ₩142,897 | ₩143,084 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,177 | ₩143,404 | ₩142,884 | ₩143,231 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,457 | ₩143,364 | ₩141,963 | ₩143,351 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,284 | ₩143,418 | ₩141,910 | ₩142,096 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,285 | ₩144,285 | ₩142,630 | ₩143,044 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,123 | ₩144,045 | ₩141,669 | ₩143,845 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,509 | ₩142,417 | ₩141,483 | ₩142,096 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,842 | ₩141,149 | ₩139,881 | ₩140,789 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,909 | ₩141,042 | ₩139,681 | ₩140,976 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,017 | ₩143,071 | ₩141,549 | ₩141,736 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,217 | ₩143,378 | ₩142,217 | ₩143,071 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,069 | ₩141,896 | ₩141,069 | ₩141,603 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,934 | ₩140,789 | ₩138,934 | ₩140,402 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,294 | ₩139,588 | ₩138,320 | ₩138,640 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,455 | ₩140,976 | ₩139,908 | ₩140,041 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,548 | ₩140,055 | ₩139,107 | ₩139,828 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,228 | ₩140,228 | ₩139,307 | ₩139,387 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,629 | ₩141,750 | ₩139,908 | ₩140,055 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,841 | ₩141,029 | ₩139,841 | ₩141,029 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,641 | ₩140,295 | ₩139,201 | ₩139,588 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,441 | ₩140,001 | ₩139,067 | ₩139,401 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,734 | ₩140,348 | ₩139,414 | ₩139,734 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,094 | ₩139,561 | ₩139,054 | ₩139,401 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,493 | ₩138,747 | ₩137,439 | ₩138,413 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,240 | ₩138,240 | ₩137,065 | ₩137,439 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,774 | ₩139,321 | ₩138,413 | ₩138,560 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,733 | ₩138,000 | ₩137,359 | ₩137,946 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,626 | ₩138,173 | ₩136,718 | ₩137,639 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,091 | ₩137,506 | ₩135,851 | ₩136,812 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,118 | ₩136,145 | ₩135,584 | ₩135,744 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,079 | ₩137,079 | ₩135,944 | ₩136,558 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,864 | ₩136,705 | ₩135,758 | ₩136,558 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,198 | ₩137,132 | ₩135,611 | ₩135,931 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,318 | ₩137,146 | ₩136,051 | ₩136,518 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,344 | ₩136,678 | ₩135,064 | ₩136,291 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,638 | ₩136,572 | ₩135,638 | ₩135,838 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,545 | ₩136,545 | ₩135,357 | ₩135,544 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,106 | ₩138,106 | ₩135,451 | ₩135,731 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,613 | ₩139,107 | ₩138,040 | ₩138,200 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,041 | ₩139,361 | ₩138,253 | ₩138,427 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,479 | ₩138,667 | ₩137,306 | ₩138,253 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩135,998 | ₩137,493 | ₩135,504 | ₩137,132 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,692 | ₩137,439 | ₩135,504 | ₩135,544 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,039 | ₩137,666 | ₩135,144 | ₩137,105 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,799 | ₩137,266 | ₩136,438 | ₩136,465 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,506 | ₩137,853 | ₩136,238 | ₩136,558 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,559 | ₩138,080 | ₩137,559 | ₩138,026 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,386 | ₩137,466 | ₩136,759 | ₩136,852 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,106 | ₩138,467 | ₩138,026 | ₩138,173 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,025 | ₩138,347 | ₩137,025 | ₩138,173 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,452 | ₩137,933 | ₩136,945 | ₩137,346 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,025 | ₩136,732 | ₩135,504 | ₩136,345 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,238 | ₩136,959 | ₩135,971 | ₩136,105 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,305 | ₩136,425 | ₩135,651 | ₩136,025 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,757 | ₩136,038 | ₩134,757 | ₩135,931 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,089 | ₩134,116 | ₩132,168 | ₩133,996 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,301 | ₩133,743 | ₩131,714 | ₩133,716 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,782 | ₩132,929 | ₩131,808 | ₩132,195 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,261 | ₩133,169 | ₩131,968 | ₩133,022 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,635 | ₩132,688 | ₩131,914 | ₩132,048 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,142 | ₩133,636 | ₩132,889 | ₩133,009 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,582 | ₩132,595 | ₩131,901 | ₩132,315 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,902 | ₩132,902 | ₩131,661 | ₩132,648 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,929 | ₩134,063 | ₩132,582 | ₩132,795 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,903 | ₩133,969 | ₩132,982 | ₩133,756 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,476 | ₩133,716 | ₩132,742 | ₩133,249 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,915 | ₩133,689 | ₩132,755 | ₩133,449 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,287 | ₩132,502 | ₩130,927 | ₩132,088 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,714 | ₩132,248 | ₩130,660 | ₩130,900 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,555 | ₩132,808 | ₩131,821 | ₩131,928 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,767 | ₩132,248 | ₩130,420 | ₩132,074 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,660 | ₩130,913 | ₩130,313 | ₩130,673 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,341 | ₩131,554 | ₩130,380 | ₩130,793 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,793 | ₩131,541 | ₩130,740 | ₩130,833 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,780 | ₩130,913 | ₩130,099 | ₩130,633 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,967 | ₩131,007 | ₩129,512 | ₩130,687 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,288 | ₩132,461 | ₩131,087 | ₩131,327 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,195 | ₩132,969 | ₩131,367 | ₩131,581 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,207 | ₩132,275 | ₩131,207 | ₩132,048 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,513 | ₩132,221 | ₩130,513 | ₩131,661 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,632 | ₩130,180 | ₩129,446 | ₩130,033 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,845 | ₩129,632 | ₩128,645 | ₩129,219 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,471 | ₩129,045 | ₩128,004 | ₩128,872 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,110 | ₩128,445 | ₩126,843 | ₩128,445 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,832 | ₩128,832 | ₩127,324 | ₩127,484 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,098 | ₩128,952 | ₩127,924 | ₩128,698 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,298 | ₩128,792 | ₩127,978 | ₩128,591 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,390 | ₩126,937 | ₩126,069 | ₩126,576 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,189 | ₩126,910 | ₩125,776 | ₩126,910 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,242 | ₩126,723 | ₩124,855 | ₩126,269 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,403 | ₩126,590 | ₩125,736 | ₩126,029 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,576 | ₩127,003 | ₩124,802 | ₩126,416 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,522 | ₩125,896 | ₩124,094 | ₩124,481 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,949 | ₩126,283 | ₩124,508 | ₩124,775 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,083 | ₩127,350 | ₩126,083 | ₩126,256 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,617 | ₩128,084 | ₩126,576 | ₩127,190 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,389 | ₩127,484 | ₩125,255 | ₩126,576 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,229 | ₩127,324 | ₩125,589 | ₩126,069 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,083 | ₩126,269 | ₩124,214 | ₩124,788 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,589 | ₩126,790 | ₩125,322 | ₩126,149 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,150 | ₩127,377 | ₩125,856 | ₩125,896 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,577 | ₩128,338 | ₩127,324 | ₩127,430 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,070 | ₩127,511 | ₩126,430 | ₩126,430 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,683 | ₩127,310 | ₩126,003 | ₩126,229 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,910 | ₩127,724 | ₩126,243 | ₩126,323 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,338 | ₩128,338 | ₩127,190 | ₩127,724 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,885 | ₩129,833 | ₩127,230 | ₩128,244 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,951 | ₩129,112 | ₩126,203 | ₩128,925 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,432 | ₩129,432 | ₩127,751 | ₩129,245 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,381 | ₩131,861 | ₩129,926 | ₩130,767 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,101 | ₩132,421 | ₩130,873 | ₩131,968 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,727 | ₩132,168 | ₩129,179 | ₩131,621 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,527 | ₩133,049 | ₩131,167 | ₩132,702 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,408 | ₩132,728 | ₩131,647 | ₩132,675 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,915 | ₩133,689 | ₩132,074 | ₩133,075 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,142 | ₩133,142 | ₩131,661 | ₩132,822 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,141 | ₩133,115 | ₩132,141 | ₩132,889 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,462 | ₩133,783 | ₩131,194 | ₩132,034 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,249 | ₩134,103 | ₩132,728 | ₩133,929 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,703 | ₩134,036 | ₩132,728 | ₩133,409 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,516 | ₩134,236 | ₩133,142 | ₩134,076 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,903 | ₩133,956 | ₩132,528 | ₩133,596 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,328 | ₩133,969 | ₩131,968 | ₩133,542 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,543 | ₩135,090 | ₩131,941 | ₩132,421 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,623 | ₩134,797 | ₩133,929 | ₩134,330 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,036 | ₩134,637 | ₩134,036 | ₩134,396 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,663 | ₩134,183 | ₩132,955 | ₩133,889 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,608 | ₩134,263 | ₩132,608 | ₩133,929 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,261 | ₩132,395 | ₩131,381 | ₩131,754 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,607 | ₩132,982 | ₩130,607 | ₩132,542 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,365 | ₩130,820 | ₩129,165 | ₩130,086 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,445 | ₩129,566 | ₩128,285 | ₩129,566 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,004 | ₩128,618 | ₩127,337 | ₩128,618 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,244 | ₩128,952 | ₩127,511 | ₩128,244 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,804 | ₩128,058 | ₩126,790 | ₩127,297 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,151 | ₩128,151 | ₩127,444 | ₩127,804 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,884 | ₩128,338 | ₩127,737 | ₩128,111 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,378 | ₩129,899 | ₩127,364 | ₩127,777 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,591 | ₩129,125 | ₩128,338 | ₩128,591 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,817 | ₩128,471 | ₩126,803 | ₩128,191 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,017 | ₩127,364 | ₩126,003 | ₩126,376 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,792 | ₩128,792 | ₩128,191 | ₩128,351 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,631 | ₩129,152 | ₩128,271 | ₩128,965 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,711 | ₩128,738 | ₩127,644 | ₩128,471 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,938 | ₩128,124 | ₩127,257 | ₩127,604 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,617 | ₩127,791 | ₩126,937 | ₩127,577 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,071 | ₩128,418 | ₩127,430 | ₩128,031 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,749 | ₩128,098 | ₩125,442 | ₩127,724 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,417 | ₩127,417 | ₩125,549 | ₩125,722 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,590 | ₩127,404 | ₩126,496 | ₩127,297 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,922 | ₩127,190 | ₩125,922 | ₩126,576 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,882 | ₩125,776 | ₩124,068 | ₩125,535 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,495 | ₩125,495 | ₩124,428 | ₩124,508 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,616 | ₩125,682 | ₩125,309 | ₩125,442 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,682 | ₩125,829 | ₩125,335 | ₩125,522 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,709 | ₩125,802 | ₩125,269 | ₩125,762 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩125,989 | ₩126,550 | ₩125,963 | ₩126,256 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,976 | ₩126,243 | ₩125,789 | ₩125,896 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,842 | ₩126,283 | ₩125,816 | ₩126,176 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,789 | ₩125,989 | ₩125,402 | ₩125,602 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,176 | ₩127,230 | ₩125,522 | ₩125,709 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,762 | ₩126,950 | ₩125,495 | ₩125,589 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,510 | ₩126,510 | ₩124,775 | ₩125,549 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,750 | ₩126,750 | ₩125,789 | ₩126,376 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,830 | ₩127,057 | ₩125,869 | ₩126,216 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,535 | ₩126,790 | ₩125,535 | ₩126,616 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩123,987 | ₩125,749 | ₩123,867 | ₩125,535 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,694 | ₩124,361 | ₩123,654 | ₩123,801 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,455 | ₩124,455 | ₩123,574 | ₩123,801 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,014 | ₩125,015 | ₩124,014 | ₩124,361 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,068 | ₩124,415 | ₩123,721 | ₩124,148 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,187 | ₩124,148 | ₩123,187 | ₩123,921 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,494 | ₩123,494 | ₩122,333 | ₩122,786 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,840 | ₩124,001 | ₩122,840 | ₩123,187 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,240 | ₩123,681 | ₩123,000 | ₩123,440 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,426 | ₩123,507 | ₩122,426 | ₩123,093 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,745 | ₩122,520 | ₩120,745 | ₩122,413 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,077 | ₩120,651 | ₩119,584 | ₩120,358 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,822 | ₩120,411 | ₩117,822 | ₩119,784 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,477 | ₩120,051 | ₩117,275 | ₩117,515 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,810 | ₩119,010 | ₩118,022 | ₩118,543 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,316 | ₩119,343 | ₩117,996 | ₩118,890 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,731 | ₩120,731 | ₩118,249 | ₩118,916 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,585 | ₩121,212 | ₩120,198 | ₩120,691 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩121,986 | ₩122,520 | ₩120,972 | ₩121,225 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,772 | ₩122,506 | ₩121,772 | ₩122,146 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,118 | ₩121,946 | ₩120,998 | ₩121,612 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,785 | ₩121,185 | ₩119,944 | ₩120,985 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,237 | ₩120,691 | ₩119,037 | ₩120,691 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,411 | ₩120,851 | ₩119,103 | ₩119,584 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,650 | ₩120,891 | ₩119,490 | ₩120,478 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,584 | ₩120,064 | ₩119,197 | ₩119,811 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,544 | ₩120,544 | ₩119,050 | ₩120,331 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,358 | ₩120,998 | ₩120,051 | ₩120,638 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,598 | ₩121,679 | ₩120,238 | ₩120,585 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,159 | ₩122,493 | ₩120,891 | ₩121,359 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,587 | ₩123,587 | ₩122,586 | ₩122,733 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,560 | ₩123,734 | ₩123,173 | ₩123,587 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,641 | ₩123,641 | ₩122,800 | ₩122,907 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,466 | ₩123,040 | ₩122,066 | ₩122,866 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,453 | ₩122,653 | ₩121,625 | ₩122,133 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,786 | ₩122,733 | ₩121,746 | ₩122,399 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,785 | ₩121,732 | ₩120,785 | ₩121,532 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,530 | ₩120,518 | ₩119,530 | ₩120,278 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,012 | ₩121,065 | ₩119,063 | ₩119,450 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,719 | ₩122,066 | ₩120,131 | ₩121,052 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,316 | ₩121,452 | ₩118,316 | ₩121,065 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,516 | ₩119,317 | ₩118,289 | ₩119,077 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,905 | ₩120,905 | ₩117,542 | ₩117,622 | -2.72% | 15.5만 |
|---|