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 | ₩139,200 | ₩139,653 | ₩139,093 | ₩139,467 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,532 | ₩139,280 | ₩137,532 | ₩139,146 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,838 | ₩138,225 | ₩137,491 | ₩137,838 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,626 | ₩138,999 | ₩138,279 | ₩138,599 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,532 | ₩138,359 | ₩137,024 | ₩138,052 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,852 | ₩138,225 | ₩137,371 | ₩137,652 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,145 | ₩137,411 | ₩136,064 | ₩137,278 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,745 | ₩137,945 | ₩136,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,704 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,705 | ₩137,705 | ₩136,811 | ₩137,465 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,586 | ₩138,586 | ₩137,518 | ₩137,785 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,786 | ₩139,173 | ₩138,132 | ₩139,013 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,960 | ₩140,200 | ₩139,133 | ₩139,346 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,774 | ₩140,774 | ₩139,787 | ₩139,894 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,736 | ₩142,736 | ₩140,908 | ₩140,921 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,975 | ₩142,416 | ₩141,495 | ₩141,975 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,536 | ₩142,536 | ₩141,335 | ₩141,455 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,390 | ₩143,390 | ₩142,429 | ₩142,749 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,657 | ₩143,657 | ₩141,255 | ₩142,109 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,577 | ₩143,950 | ₩143,176 | ₩143,617 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,910 | ₩144,284 | ₩143,417 | ₩143,910 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,430 | ₩143,884 | ₩143,363 | ₩143,537 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,110 | ₩143,110 | ₩142,269 | ₩142,429 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,124 | ₩144,124 | ₩143,163 | ₩143,203 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,191 | ₩145,218 | ₩143,924 | ₩144,030 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,392 | ₩146,192 | ₩145,338 | ₩145,712 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,712 | ₩146,446 | ₩145,605 | ₩146,339 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,777 | ₩145,365 | ₩143,777 | ₩145,018 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,937 | ₩144,604 | ₩143,350 | ₩143,510 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,698 | ₩144,698 | ₩144,044 | ₩144,204 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,792 | ₩145,979 | ₩144,978 | ₩145,165 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,538 | ₩145,512 | ₩144,457 | ₩145,245 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,364 | ₩145,031 | ₩144,364 | ₩144,751 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,844 | ₩144,978 | ₩144,351 | ₩144,898 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,684 | ₩145,218 | ₩144,604 | ₩145,058 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,110 | ₩144,738 | ₩144,110 | ₩144,511 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,804 | ₩144,351 | ₩143,430 | ₩143,443 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,191 | ₩145,258 | ₩144,191 | ₩144,337 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,523 | ₩143,884 | ₩143,056 | ₩143,176 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,511 | ₩144,511 | ₩143,203 | ₩143,243 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,898 | ₩144,911 | ₩144,471 | ₩144,844 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,750 | ₩144,831 | ₩143,563 | ₩144,791 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,083 | ₩143,377 | ₩142,629 | ₩143,363 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,270 | ₩143,750 | ₩142,896 | ₩143,083 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,176 | ₩143,403 | ₩142,883 | ₩143,230 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,456 | ₩143,363 | ₩141,962 | ₩143,350 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,283 | ₩143,417 | ₩141,909 | ₩142,095 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,284 | ₩144,284 | ₩142,629 | ₩143,043 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,122 | ₩144,044 | ₩141,668 | ₩143,844 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,508 | ₩142,416 | ₩141,482 | ₩142,095 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,841 | ₩141,148 | ₩139,880 | ₩140,788 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,908 | ₩141,041 | ₩139,680 | ₩140,974 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,016 | ₩143,070 | ₩141,548 | ₩141,735 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,216 | ₩143,377 | ₩142,216 | ₩143,070 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,068 | ₩141,895 | ₩141,068 | ₩141,602 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,933 | ₩140,788 | ₩138,933 | ₩140,401 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,293 | ₩139,587 | ₩138,319 | ₩138,639 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,454 | ₩140,974 | ₩139,907 | ₩140,040 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,547 | ₩140,054 | ₩139,106 | ₩139,827 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,227 | ₩140,227 | ₩139,306 | ₩139,386 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,627 | ₩141,748 | ₩139,907 | ₩140,054 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,840 | ₩141,028 | ₩139,840 | ₩141,028 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,640 | ₩140,294 | ₩139,200 | ₩139,587 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,440 | ₩140,000 | ₩139,066 | ₩139,400 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,733 | ₩140,347 | ₩139,413 | ₩139,733 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,093 | ₩139,560 | ₩139,053 | ₩139,400 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,491 | ₩138,746 | ₩137,438 | ₩138,412 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,239 | ₩138,239 | ₩137,064 | ₩137,438 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,773 | ₩139,320 | ₩138,412 | ₩138,559 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,732 | ₩137,999 | ₩137,358 | ₩137,945 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,625 | ₩138,172 | ₩136,717 | ₩137,638 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,090 | ₩137,505 | ₩135,850 | ₩136,811 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,117 | ₩136,144 | ₩135,583 | ₩135,743 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,078 | ₩137,078 | ₩135,943 | ₩136,557 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,863 | ₩136,704 | ₩135,757 | ₩136,557 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,197 | ₩137,131 | ₩135,610 | ₩135,930 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,317 | ₩137,145 | ₩136,050 | ₩136,517 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,343 | ₩136,677 | ₩135,063 | ₩136,290 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,637 | ₩136,571 | ₩135,637 | ₩135,837 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,544 | ₩136,544 | ₩135,356 | ₩135,543 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,105 | ₩138,105 | ₩135,450 | ₩135,730 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,612 | ₩139,106 | ₩138,039 | ₩138,199 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,039 | ₩139,360 | ₩138,252 | ₩138,426 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,478 | ₩138,666 | ₩137,305 | ₩138,252 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩135,997 | ₩137,491 | ₩135,503 | ₩137,131 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,691 | ₩137,438 | ₩135,503 | ₩135,543 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,038 | ₩137,665 | ₩135,143 | ₩137,104 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,798 | ₩137,265 | ₩136,437 | ₩136,464 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,505 | ₩137,852 | ₩136,237 | ₩136,557 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,558 | ₩138,079 | ₩137,558 | ₩138,025 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,385 | ₩137,465 | ₩136,758 | ₩136,851 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,105 | ₩138,466 | ₩138,025 | ₩138,172 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,024 | ₩138,346 | ₩137,024 | ₩138,172 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,451 | ₩137,932 | ₩136,944 | ₩137,345 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,024 | ₩136,731 | ₩135,503 | ₩136,344 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,237 | ₩136,958 | ₩135,970 | ₩136,104 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,304 | ₩136,424 | ₩135,650 | ₩136,024 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,756 | ₩136,037 | ₩134,756 | ₩135,930 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,088 | ₩134,115 | ₩132,167 | ₩133,995 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,300 | ₩133,742 | ₩131,713 | ₩133,715 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,781 | ₩132,928 | ₩131,807 | ₩132,194 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,260 | ₩133,168 | ₩131,967 | ₩133,021 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,634 | ₩132,687 | ₩131,913 | ₩132,047 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,141 | ₩133,635 | ₩132,888 | ₩133,008 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,581 | ₩132,594 | ₩131,900 | ₩132,314 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,901 | ₩132,901 | ₩131,660 | ₩132,647 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,928 | ₩134,062 | ₩132,581 | ₩132,794 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,902 | ₩133,968 | ₩132,981 | ₩133,755 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,475 | ₩133,715 | ₩132,741 | ₩133,248 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,914 | ₩133,688 | ₩132,754 | ₩133,448 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,286 | ₩132,501 | ₩130,926 | ₩132,087 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,713 | ₩132,247 | ₩130,659 | ₩130,899 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,554 | ₩132,807 | ₩131,820 | ₩131,927 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,766 | ₩132,247 | ₩130,419 | ₩132,073 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,659 | ₩130,912 | ₩130,312 | ₩130,672 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,340 | ₩131,553 | ₩130,379 | ₩130,792 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,792 | ₩131,540 | ₩130,739 | ₩130,832 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,779 | ₩130,912 | ₩130,098 | ₩130,632 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,966 | ₩131,006 | ₩129,511 | ₩130,686 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,287 | ₩132,460 | ₩131,086 | ₩131,326 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,194 | ₩132,968 | ₩131,366 | ₩131,580 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,206 | ₩132,274 | ₩131,206 | ₩132,047 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,512 | ₩132,220 | ₩130,512 | ₩131,660 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,631 | ₩130,179 | ₩129,445 | ₩130,032 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,844 | ₩129,631 | ₩128,644 | ₩129,218 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,470 | ₩129,044 | ₩128,003 | ₩128,871 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,109 | ₩128,444 | ₩126,842 | ₩128,444 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,831 | ₩128,831 | ₩127,323 | ₩127,483 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,097 | ₩128,951 | ₩127,923 | ₩128,697 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,297 | ₩128,791 | ₩127,977 | ₩128,590 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,389 | ₩126,936 | ₩126,068 | ₩126,575 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,188 | ₩126,909 | ₩125,775 | ₩126,909 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,241 | ₩126,722 | ₩124,854 | ₩126,269 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,402 | ₩126,589 | ₩125,735 | ₩126,028 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,575 | ₩127,002 | ₩124,801 | ₩126,415 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,521 | ₩125,895 | ₩124,093 | ₩124,480 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,948 | ₩126,282 | ₩124,507 | ₩124,774 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,082 | ₩127,349 | ₩126,082 | ₩126,255 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,616 | ₩128,083 | ₩126,575 | ₩127,189 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,388 | ₩127,483 | ₩125,254 | ₩126,575 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,228 | ₩127,323 | ₩125,588 | ₩126,068 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,082 | ₩126,269 | ₩124,213 | ₩124,787 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,588 | ₩126,789 | ₩125,321 | ₩126,148 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,149 | ₩127,376 | ₩125,855 | ₩125,895 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,576 | ₩128,337 | ₩127,323 | ₩127,429 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,069 | ₩127,510 | ₩126,429 | ₩126,429 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,682 | ₩127,309 | ₩126,002 | ₩126,228 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,909 | ₩127,723 | ₩126,242 | ₩126,322 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,337 | ₩128,337 | ₩127,189 | ₩127,723 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,884 | ₩129,832 | ₩127,229 | ₩128,244 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,950 | ₩129,111 | ₩126,202 | ₩128,924 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,431 | ₩129,431 | ₩127,750 | ₩129,244 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,380 | ₩131,860 | ₩129,925 | ₩130,766 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,100 | ₩132,420 | ₩130,872 | ₩131,967 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,726 | ₩132,167 | ₩129,178 | ₩131,620 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,526 | ₩133,048 | ₩131,166 | ₩132,701 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,407 | ₩132,727 | ₩131,646 | ₩132,674 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,914 | ₩133,688 | ₩132,073 | ₩133,074 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,141 | ₩133,141 | ₩131,660 | ₩132,821 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,140 | ₩133,114 | ₩132,140 | ₩132,888 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,461 | ₩133,782 | ₩131,193 | ₩132,033 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,248 | ₩134,102 | ₩132,727 | ₩133,928 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,702 | ₩134,035 | ₩132,727 | ₩133,408 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,515 | ₩134,235 | ₩133,141 | ₩134,075 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,902 | ₩133,955 | ₩132,527 | ₩133,595 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,327 | ₩133,968 | ₩131,967 | ₩133,541 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,542 | ₩135,089 | ₩131,940 | ₩132,420 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,622 | ₩134,796 | ₩133,928 | ₩134,329 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,035 | ₩134,636 | ₩134,035 | ₩134,395 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,662 | ₩134,182 | ₩132,954 | ₩133,888 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,607 | ₩134,262 | ₩132,607 | ₩133,928 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,260 | ₩132,394 | ₩131,380 | ₩131,753 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,606 | ₩132,981 | ₩130,606 | ₩132,541 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,364 | ₩130,819 | ₩129,164 | ₩130,085 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,444 | ₩129,565 | ₩128,284 | ₩129,565 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,003 | ₩128,617 | ₩127,336 | ₩128,617 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,244 | ₩128,951 | ₩127,510 | ₩128,244 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,803 | ₩128,057 | ₩126,789 | ₩127,296 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,150 | ₩128,150 | ₩127,443 | ₩127,803 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,883 | ₩128,337 | ₩127,736 | ₩128,110 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,377 | ₩129,898 | ₩127,363 | ₩127,776 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,590 | ₩129,124 | ₩128,337 | ₩128,590 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,816 | ₩128,470 | ₩126,802 | ₩128,190 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,016 | ₩127,363 | ₩126,002 | ₩126,375 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,791 | ₩128,791 | ₩128,190 | ₩128,350 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,631 | ₩129,151 | ₩128,270 | ₩128,964 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,710 | ₩128,737 | ₩127,643 | ₩128,470 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,937 | ₩128,123 | ₩127,256 | ₩127,603 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,616 | ₩127,790 | ₩126,936 | ₩127,576 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,070 | ₩128,417 | ₩127,429 | ₩128,030 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,748 | ₩128,097 | ₩125,441 | ₩127,723 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,416 | ₩127,416 | ₩125,548 | ₩125,721 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,589 | ₩127,403 | ₩126,495 | ₩127,296 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,922 | ₩127,189 | ₩125,922 | ₩126,575 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,881 | ₩125,775 | ₩124,067 | ₩125,535 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,495 | ₩125,495 | ₩124,427 | ₩124,507 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,615 | ₩125,681 | ₩125,308 | ₩125,441 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,681 | ₩125,828 | ₩125,334 | ₩125,521 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,708 | ₩125,801 | ₩125,268 | ₩125,761 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩125,988 | ₩126,549 | ₩125,962 | ₩126,255 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,975 | ₩126,242 | ₩125,788 | ₩125,895 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,841 | ₩126,282 | ₩125,815 | ₩126,175 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,788 | ₩125,988 | ₩125,401 | ₩125,601 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,175 | ₩127,229 | ₩125,521 | ₩125,708 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,761 | ₩126,949 | ₩125,495 | ₩125,588 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,509 | ₩126,509 | ₩124,774 | ₩125,548 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,749 | ₩126,749 | ₩125,788 | ₩126,375 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,829 | ₩127,056 | ₩125,868 | ₩126,215 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,535 | ₩126,789 | ₩125,535 | ₩126,615 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩123,987 | ₩125,748 | ₩123,866 | ₩125,535 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,693 | ₩124,360 | ₩123,653 | ₩123,800 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,454 | ₩124,454 | ₩123,573 | ₩123,800 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,013 | ₩125,014 | ₩124,013 | ₩124,360 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,067 | ₩124,414 | ₩123,720 | ₩124,147 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,186 | ₩124,147 | ₩123,186 | ₩123,920 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,493 | ₩123,493 | ₩122,332 | ₩122,786 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,839 | ₩124,000 | ₩122,839 | ₩123,186 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,239 | ₩123,680 | ₩122,999 | ₩123,439 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,425 | ₩123,506 | ₩122,425 | ₩123,092 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,744 | ₩122,519 | ₩120,744 | ₩122,412 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,077 | ₩120,650 | ₩119,583 | ₩120,357 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,821 | ₩120,410 | ₩117,821 | ₩119,783 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,476 | ₩120,050 | ₩117,274 | ₩117,514 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,809 | ₩119,009 | ₩118,021 | ₩118,542 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,315 | ₩119,343 | ₩117,995 | ₩118,889 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,730 | ₩120,730 | ₩118,248 | ₩118,916 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,584 | ₩121,211 | ₩120,197 | ₩120,690 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩121,985 | ₩122,519 | ₩120,971 | ₩121,224 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,771 | ₩122,505 | ₩121,771 | ₩122,145 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,117 | ₩121,945 | ₩120,997 | ₩121,611 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,784 | ₩121,184 | ₩119,943 | ₩120,984 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,236 | ₩120,690 | ₩119,036 | ₩120,690 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,410 | ₩120,851 | ₩119,102 | ₩119,583 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,649 | ₩120,891 | ₩119,489 | ₩120,477 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,583 | ₩120,063 | ₩119,196 | ₩119,810 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,544 | ₩120,544 | ₩119,049 | ₩120,330 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,357 | ₩120,997 | ₩120,050 | ₩120,637 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,597 | ₩121,678 | ₩120,237 | ₩120,584 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,158 | ₩122,492 | ₩120,891 | ₩121,358 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,586 | ₩123,586 | ₩122,585 | ₩122,732 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,559 | ₩123,733 | ₩123,173 | ₩123,586 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,640 | ₩123,640 | ₩122,799 | ₩122,906 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,465 | ₩123,039 | ₩122,065 | ₩122,866 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,452 | ₩122,652 | ₩121,625 | ₩122,132 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,785 | ₩122,732 | ₩121,745 | ₩122,399 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,784 | ₩121,731 | ₩120,784 | ₩121,531 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,529 | ₩120,517 | ₩119,529 | ₩120,277 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,011 | ₩121,064 | ₩119,062 | ₩119,449 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,718 | ₩122,065 | ₩120,130 | ₩121,051 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,315 | ₩121,451 | ₩118,315 | ₩121,064 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,515 | ₩119,316 | ₩118,288 | ₩119,076 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,904 | ₩120,904 | ₩117,541 | ₩117,621 | -2.72% | 15.5만 |
|---|