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 | ₩139,250 | ₩139,704 | ₩139,143 | ₩139,517 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,581 | ₩139,330 | ₩137,581 | ₩139,196 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,888 | ₩138,275 | ₩137,541 | ₩137,888 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,676 | ₩139,049 | ₩138,329 | ₩138,649 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,581 | ₩138,409 | ₩137,074 | ₩138,102 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,901 | ₩138,275 | ₩137,421 | ₩137,701 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,194 | ₩137,461 | ₩136,113 | ₩137,327 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,795 | ₩137,995 | ₩136,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,753 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,755 | ₩137,755 | ₩136,860 | ₩137,514 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,636 | ₩138,636 | ₩137,568 | ₩137,835 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,836 | ₩139,223 | ₩138,182 | ₩139,063 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩140,011 | ₩140,251 | ₩139,183 | ₩139,397 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,825 | ₩140,825 | ₩139,837 | ₩139,944 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,787 | ₩142,787 | ₩140,958 | ₩140,972 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩142,026 | ₩142,467 | ₩141,546 | ₩142,026 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,587 | ₩142,587 | ₩141,386 | ₩141,506 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,441 | ₩143,441 | ₩142,480 | ₩142,801 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,708 | ₩143,708 | ₩141,306 | ₩142,160 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,628 | ₩144,002 | ₩143,228 | ₩143,668 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,962 | ₩144,336 | ₩143,468 | ₩143,962 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,482 | ₩143,935 | ₩143,415 | ₩143,588 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,161 | ₩143,161 | ₩142,320 | ₩142,480 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,176 | ₩144,176 | ₩143,215 | ₩143,255 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,244 | ₩145,270 | ₩143,975 | ₩144,082 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,444 | ₩146,245 | ₩145,390 | ₩145,764 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,764 | ₩146,499 | ₩145,657 | ₩146,392 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,829 | ₩145,417 | ₩143,829 | ₩145,070 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,989 | ₩144,656 | ₩143,401 | ₩143,562 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,750 | ₩144,750 | ₩144,096 | ₩144,256 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,844 | ₩146,031 | ₩145,030 | ₩145,217 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,590 | ₩145,564 | ₩144,509 | ₩145,297 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,416 | ₩145,083 | ₩144,416 | ₩144,803 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,897 | ₩145,030 | ₩144,403 | ₩144,950 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,736 | ₩145,270 | ₩144,656 | ₩145,110 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,162 | ₩144,790 | ₩144,162 | ₩144,563 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,855 | ₩144,403 | ₩143,482 | ₩143,495 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,242 | ₩145,310 | ₩144,242 | ₩144,389 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,575 | ₩143,935 | ₩143,108 | ₩143,228 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,563 | ₩144,563 | ₩143,255 | ₩143,295 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,950 | ₩144,963 | ₩144,523 | ₩144,897 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,802 | ₩144,883 | ₩143,615 | ₩144,843 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,134 | ₩143,428 | ₩142,681 | ₩143,415 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,321 | ₩143,802 | ₩142,948 | ₩143,134 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,228 | ₩143,455 | ₩142,934 | ₩143,281 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,507 | ₩143,415 | ₩142,013 | ₩143,401 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,335 | ₩143,468 | ₩141,960 | ₩142,147 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,336 | ₩144,336 | ₩142,681 | ₩143,094 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,173 | ₩144,096 | ₩141,719 | ₩143,895 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,559 | ₩142,467 | ₩141,532 | ₩142,147 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,892 | ₩141,199 | ₩139,931 | ₩140,838 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,958 | ₩141,092 | ₩139,730 | ₩141,025 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,068 | ₩143,121 | ₩141,599 | ₩141,786 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,267 | ₩143,428 | ₩142,267 | ₩143,121 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,119 | ₩141,946 | ₩141,119 | ₩141,653 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,983 | ₩140,838 | ₩138,983 | ₩140,451 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,343 | ₩139,637 | ₩138,369 | ₩138,689 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,505 | ₩141,025 | ₩139,957 | ₩140,091 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,597 | ₩140,104 | ₩139,156 | ₩139,877 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,278 | ₩140,278 | ₩139,356 | ₩139,437 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,678 | ₩141,799 | ₩139,957 | ₩140,104 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,890 | ₩141,079 | ₩139,890 | ₩141,079 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,690 | ₩140,344 | ₩139,250 | ₩139,637 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,490 | ₩140,051 | ₩139,116 | ₩139,450 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,784 | ₩140,398 | ₩139,463 | ₩139,784 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,143 | ₩139,610 | ₩139,103 | ₩139,450 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,541 | ₩138,796 | ₩137,488 | ₩138,462 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,289 | ₩138,289 | ₩137,114 | ₩137,488 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,822 | ₩139,370 | ₩138,462 | ₩138,609 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,781 | ₩138,048 | ₩137,407 | ₩137,995 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,674 | ₩138,222 | ₩136,767 | ₩137,688 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,139 | ₩137,554 | ₩135,899 | ₩136,860 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,166 | ₩136,193 | ₩135,632 | ₩135,792 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,127 | ₩137,127 | ₩135,992 | ₩136,606 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,912 | ₩136,753 | ₩135,805 | ₩136,606 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,246 | ₩137,180 | ₩135,659 | ₩135,979 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,366 | ₩137,194 | ₩136,099 | ₩136,566 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,392 | ₩136,727 | ₩135,111 | ₩136,339 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,685 | ₩136,620 | ₩135,685 | ₩135,886 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,593 | ₩136,593 | ₩135,405 | ₩135,592 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,155 | ₩138,155 | ₩135,498 | ₩135,779 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,662 | ₩139,156 | ₩138,088 | ₩138,248 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,089 | ₩139,410 | ₩138,302 | ₩138,475 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,528 | ₩138,716 | ₩137,354 | ₩138,302 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩136,046 | ₩137,541 | ₩135,552 | ₩137,180 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,740 | ₩137,488 | ₩135,552 | ₩135,592 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,087 | ₩137,714 | ₩135,191 | ₩137,154 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,847 | ₩137,314 | ₩136,486 | ₩136,513 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,554 | ₩137,901 | ₩136,286 | ₩136,606 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,608 | ₩138,128 | ₩137,608 | ₩138,075 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,434 | ₩137,514 | ₩136,807 | ₩136,900 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,155 | ₩138,515 | ₩138,075 | ₩138,222 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,074 | ₩138,395 | ₩137,074 | ₩138,222 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,501 | ₩137,981 | ₩136,994 | ₩137,394 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,072 | ₩136,780 | ₩135,552 | ₩136,393 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,286 | ₩137,007 | ₩136,019 | ₩136,153 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,353 | ₩136,473 | ₩135,699 | ₩136,072 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,804 | ₩136,086 | ₩134,804 | ₩135,979 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,136 | ₩134,163 | ₩132,214 | ₩134,043 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,348 | ₩133,790 | ₩131,761 | ₩133,763 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,829 | ₩132,975 | ₩131,854 | ₩132,241 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,308 | ₩133,216 | ₩132,014 | ₩133,069 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,682 | ₩132,735 | ₩131,961 | ₩132,094 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,189 | ₩133,683 | ₩132,935 | ₩133,055 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,628 | ₩132,642 | ₩131,947 | ₩132,361 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,949 | ₩132,949 | ₩131,707 | ₩132,695 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,977 | ₩134,110 | ₩132,628 | ₩132,842 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,950 | ₩134,017 | ₩133,029 | ₩133,803 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,523 | ₩133,763 | ₩132,788 | ₩133,296 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,962 | ₩133,736 | ₩132,802 | ₩133,496 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,333 | ₩132,548 | ₩130,973 | ₩132,134 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,761 | ₩132,295 | ₩130,706 | ₩130,946 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,602 | ₩132,855 | ₩131,867 | ₩131,974 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,813 | ₩132,295 | ₩130,466 | ₩132,121 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,706 | ₩130,960 | ₩130,359 | ₩130,719 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,387 | ₩131,600 | ₩130,426 | ₩130,839 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,839 | ₩131,587 | ₩130,786 | ₩130,879 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,826 | ₩130,960 | ₩130,145 | ₩130,679 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩131,013 | ₩131,053 | ₩129,558 | ₩130,733 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,335 | ₩132,508 | ₩131,133 | ₩131,373 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,241 | ₩133,015 | ₩131,413 | ₩131,627 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,253 | ₩132,321 | ₩131,253 | ₩132,094 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,559 | ₩132,268 | ₩130,559 | ₩131,707 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,678 | ₩130,225 | ₩129,491 | ₩130,079 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,890 | ₩129,678 | ₩128,690 | ₩129,264 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,517 | ₩129,091 | ₩128,049 | ₩128,917 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,155 | ₩128,490 | ₩126,888 | ₩128,490 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,877 | ₩128,877 | ₩127,369 | ₩127,529 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,143 | ₩128,997 | ₩127,969 | ₩128,744 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,343 | ₩128,837 | ₩128,023 | ₩128,637 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,434 | ₩126,981 | ₩126,114 | ₩126,621 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,234 | ₩126,955 | ₩125,820 | ₩126,955 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,286 | ₩126,768 | ₩124,899 | ₩126,314 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,447 | ₩126,634 | ₩125,780 | ₩126,074 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,620 | ₩127,048 | ₩124,845 | ₩126,461 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,566 | ₩125,940 | ₩124,138 | ₩124,525 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,994 | ₩126,327 | ₩124,552 | ₩124,819 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,127 | ₩127,395 | ₩126,127 | ₩126,301 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,662 | ₩128,129 | ₩126,621 | ₩127,235 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,433 | ₩127,529 | ₩125,299 | ₩126,621 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,274 | ₩127,369 | ₩125,633 | ₩126,114 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,127 | ₩126,314 | ₩124,258 | ₩124,832 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,633 | ₩126,835 | ₩125,366 | ₩126,194 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,195 | ₩127,422 | ₩125,900 | ₩125,940 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,622 | ₩128,383 | ₩127,369 | ₩127,475 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,115 | ₩127,555 | ₩126,474 | ₩126,474 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,728 | ₩127,355 | ₩126,047 | ₩126,274 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,955 | ₩127,769 | ₩126,287 | ₩126,367 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,383 | ₩128,383 | ₩127,235 | ₩127,769 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,930 | ₩129,878 | ₩127,275 | ₩128,290 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,996 | ₩129,157 | ₩126,247 | ₩128,970 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,478 | ₩129,478 | ₩127,796 | ₩129,291 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,427 | ₩131,907 | ₩129,972 | ₩130,813 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,148 | ₩132,468 | ₩130,920 | ₩132,014 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,773 | ₩132,214 | ₩129,224 | ₩131,667 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,574 | ₩133,096 | ₩131,213 | ₩132,748 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,455 | ₩132,775 | ₩131,694 | ₩132,722 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,962 | ₩133,736 | ₩132,121 | ₩133,122 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,189 | ₩133,189 | ₩131,707 | ₩132,869 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,188 | ₩133,162 | ₩132,188 | ₩132,935 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,509 | ₩133,830 | ₩131,240 | ₩132,081 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,296 | ₩134,150 | ₩132,775 | ₩133,977 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,750 | ₩134,083 | ₩132,775 | ₩133,456 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,563 | ₩134,284 | ₩133,189 | ₩134,123 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,950 | ₩134,003 | ₩132,575 | ₩133,643 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,375 | ₩134,017 | ₩132,014 | ₩133,589 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,591 | ₩135,138 | ₩131,987 | ₩132,468 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,671 | ₩134,844 | ₩133,977 | ₩134,377 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,083 | ₩134,684 | ₩134,083 | ₩134,444 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,710 | ₩134,230 | ₩133,002 | ₩133,937 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,655 | ₩134,310 | ₩132,655 | ₩133,977 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,308 | ₩132,441 | ₩131,427 | ₩131,801 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,653 | ₩133,029 | ₩130,653 | ₩132,588 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,411 | ₩130,866 | ₩129,211 | ₩130,132 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,490 | ₩129,611 | ₩128,330 | ₩129,611 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,049 | ₩128,663 | ₩127,382 | ₩128,663 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,290 | ₩128,997 | ₩127,555 | ₩128,290 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,849 | ₩128,103 | ₩126,835 | ₩127,342 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,196 | ₩128,196 | ₩127,489 | ₩127,849 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,929 | ₩128,383 | ₩127,782 | ₩128,156 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,423 | ₩129,945 | ₩127,409 | ₩127,822 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,637 | ₩129,171 | ₩128,383 | ₩128,637 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,861 | ₩128,517 | ₩126,848 | ₩128,236 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,061 | ₩127,409 | ₩126,047 | ₩126,421 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,837 | ₩128,837 | ₩128,236 | ₩128,396 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,677 | ₩129,197 | ₩128,316 | ₩129,011 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,756 | ₩128,784 | ₩127,689 | ₩128,517 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,983 | ₩128,170 | ₩127,302 | ₩127,649 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,662 | ₩127,836 | ₩126,981 | ₩127,622 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,116 | ₩128,463 | ₩127,475 | ₩128,076 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,793 | ₩128,143 | ₩125,486 | ₩127,769 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,462 | ₩127,462 | ₩125,593 | ₩125,767 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,634 | ₩127,449 | ₩126,541 | ₩127,342 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,967 | ₩127,235 | ₩125,967 | ₩126,621 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,926 | ₩125,820 | ₩124,111 | ₩125,580 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,540 | ₩125,540 | ₩124,472 | ₩124,552 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,660 | ₩125,727 | ₩125,353 | ₩125,486 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,727 | ₩125,873 | ₩125,379 | ₩125,566 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,753 | ₩125,847 | ₩125,313 | ₩125,807 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩126,034 | ₩126,594 | ₩126,007 | ₩126,301 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩126,020 | ₩126,287 | ₩125,833 | ₩125,940 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,887 | ₩126,327 | ₩125,860 | ₩126,220 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,833 | ₩126,034 | ₩125,446 | ₩125,646 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,220 | ₩127,275 | ₩125,566 | ₩125,753 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,807 | ₩126,995 | ₩125,540 | ₩125,633 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,554 | ₩126,554 | ₩124,819 | ₩125,593 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,795 | ₩126,795 | ₩125,833 | ₩126,421 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,875 | ₩127,102 | ₩125,913 | ₩126,261 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,580 | ₩126,835 | ₩125,580 | ₩126,661 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩124,031 | ₩125,793 | ₩123,911 | ₩125,580 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,737 | ₩124,405 | ₩123,697 | ₩123,844 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,498 | ₩124,498 | ₩123,617 | ₩123,844 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,058 | ₩125,059 | ₩124,058 | ₩124,405 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,111 | ₩124,458 | ₩123,764 | ₩124,191 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,230 | ₩124,191 | ₩123,230 | ₩123,964 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,537 | ₩123,537 | ₩122,376 | ₩122,830 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,883 | ₩124,044 | ₩122,883 | ₩123,230 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,284 | ₩123,724 | ₩123,043 | ₩123,484 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,469 | ₩123,551 | ₩122,469 | ₩123,137 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,787 | ₩122,563 | ₩120,787 | ₩122,456 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,120 | ₩120,694 | ₩119,626 | ₩120,400 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,864 | ₩120,453 | ₩117,864 | ₩119,826 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,519 | ₩120,093 | ₩117,316 | ₩117,557 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,851 | ₩119,052 | ₩118,064 | ₩118,584 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,358 | ₩119,385 | ₩118,037 | ₩118,932 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,774 | ₩120,774 | ₩118,291 | ₩118,958 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,627 | ₩121,254 | ₩120,240 | ₩120,734 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩122,029 | ₩122,563 | ₩121,014 | ₩121,268 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,815 | ₩122,549 | ₩121,815 | ₩122,189 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,161 | ₩121,989 | ₩121,041 | ₩121,655 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,827 | ₩121,228 | ₩119,986 | ₩121,027 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,279 | ₩120,734 | ₩119,078 | ₩120,734 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,453 | ₩120,894 | ₩119,145 | ₩119,626 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,693 | ₩120,934 | ₩119,532 | ₩120,520 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,626 | ₩120,106 | ₩119,239 | ₩119,853 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,587 | ₩120,587 | ₩119,092 | ₩120,373 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,400 | ₩121,041 | ₩120,093 | ₩120,680 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,640 | ₩121,722 | ₩120,280 | ₩120,627 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,202 | ₩122,536 | ₩120,934 | ₩121,401 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,631 | ₩123,631 | ₩122,629 | ₩122,776 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,604 | ₩123,777 | ₩123,217 | ₩123,631 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,684 | ₩123,684 | ₩122,843 | ₩122,950 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,509 | ₩123,083 | ₩122,109 | ₩122,910 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,496 | ₩122,696 | ₩121,668 | ₩122,176 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,828 | ₩122,776 | ₩121,788 | ₩122,443 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,827 | ₩121,775 | ₩120,827 | ₩121,575 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,572 | ₩120,560 | ₩119,572 | ₩120,320 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,054 | ₩121,108 | ₩119,105 | ₩119,492 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,762 | ₩122,109 | ₩120,173 | ₩121,094 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,358 | ₩121,495 | ₩118,358 | ₩121,108 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,558 | ₩119,359 | ₩118,331 | ₩119,118 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,947 | ₩120,947 | ₩117,583 | ₩117,663 | -2.72% | 15.5만 |
|---|