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 | ₩139,166 | ₩139,620 | ₩139,060 | ₩139,433 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,499 | ₩139,246 | ₩137,499 | ₩139,113 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,805 | ₩138,192 | ₩137,459 | ₩137,805 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,593 | ₩138,966 | ₩138,246 | ₩138,566 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,499 | ₩138,326 | ₩136,992 | ₩138,019 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,819 | ₩138,192 | ₩137,338 | ₩137,619 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,112 | ₩137,378 | ₩136,031 | ₩137,245 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,712 | ₩137,912 | ₩136,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,671 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,672 | ₩137,672 | ₩136,778 | ₩137,432 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,553 | ₩138,553 | ₩137,485 | ₩137,752 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,753 | ₩139,140 | ₩138,099 | ₩138,979 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,927 | ₩140,167 | ₩139,100 | ₩139,313 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,741 | ₩140,741 | ₩139,753 | ₩139,860 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,702 | ₩142,702 | ₩140,874 | ₩140,887 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,941 | ₩142,382 | ₩141,461 | ₩141,941 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,502 | ₩142,502 | ₩141,301 | ₩141,421 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,355 | ₩143,355 | ₩142,395 | ₩142,715 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,622 | ₩143,622 | ₩141,221 | ₩142,075 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,542 | ₩143,916 | ₩143,142 | ₩143,582 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,876 | ₩144,249 | ₩143,382 | ₩143,876 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,396 | ₩143,849 | ₩143,329 | ₩143,502 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,075 | ₩143,075 | ₩142,235 | ₩142,395 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,089 | ₩144,089 | ₩143,129 | ₩143,169 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,157 | ₩145,183 | ₩143,889 | ₩143,996 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,357 | ₩146,157 | ₩145,303 | ₩145,677 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,677 | ₩146,411 | ₩145,570 | ₩146,304 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,742 | ₩145,330 | ₩143,742 | ₩144,983 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,902 | ₩144,570 | ₩143,315 | ₩143,476 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,663 | ₩144,663 | ₩144,009 | ₩144,169 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,757 | ₩145,944 | ₩144,943 | ₩145,130 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,503 | ₩145,477 | ₩144,423 | ₩145,210 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,329 | ₩144,997 | ₩144,329 | ₩144,716 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,810 | ₩144,943 | ₩144,316 | ₩144,863 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,650 | ₩145,183 | ₩144,570 | ₩145,023 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,076 | ₩144,703 | ₩144,076 | ₩144,476 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,769 | ₩144,316 | ₩143,396 | ₩143,409 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,156 | ₩145,223 | ₩144,156 | ₩144,303 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,489 | ₩143,849 | ₩143,022 | ₩143,142 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,476 | ₩144,476 | ₩143,169 | ₩143,209 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,863 | ₩144,876 | ₩144,436 | ₩144,810 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,716 | ₩144,796 | ₩143,529 | ₩144,756 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,049 | ₩143,342 | ₩142,595 | ₩143,329 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,235 | ₩143,716 | ₩142,862 | ₩143,049 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,142 | ₩143,369 | ₩142,849 | ₩143,195 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,422 | ₩143,329 | ₩141,928 | ₩143,315 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,249 | ₩143,382 | ₩141,875 | ₩142,061 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,249 | ₩144,249 | ₩142,595 | ₩143,009 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,088 | ₩144,009 | ₩141,634 | ₩143,809 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,474 | ₩142,382 | ₩141,448 | ₩142,061 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,807 | ₩141,114 | ₩139,847 | ₩140,754 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,874 | ₩141,007 | ₩139,647 | ₩140,941 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩142,982 | ₩143,035 | ₩141,514 | ₩141,701 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,181 | ₩143,342 | ₩142,181 | ₩143,035 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,034 | ₩141,861 | ₩141,034 | ₩141,568 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,899 | ₩140,754 | ₩138,899 | ₩140,367 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,260 | ₩139,553 | ₩138,286 | ₩138,606 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,420 | ₩140,941 | ₩139,873 | ₩140,007 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,513 | ₩140,020 | ₩139,073 | ₩139,793 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,194 | ₩140,194 | ₩139,273 | ₩139,353 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,594 | ₩141,714 | ₩139,873 | ₩140,020 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,807 | ₩140,994 | ₩139,807 | ₩140,994 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,607 | ₩140,260 | ₩139,166 | ₩139,553 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,406 | ₩139,967 | ₩139,033 | ₩139,366 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,700 | ₩140,314 | ₩139,380 | ₩139,700 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,060 | ₩139,526 | ₩139,019 | ₩139,366 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,459 | ₩138,713 | ₩137,405 | ₩138,379 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,206 | ₩138,206 | ₩137,032 | ₩137,405 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,739 | ₩139,286 | ₩138,379 | ₩138,526 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,699 | ₩137,965 | ₩137,325 | ₩137,912 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,592 | ₩138,139 | ₩136,685 | ₩137,605 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,058 | ₩137,472 | ₩135,817 | ₩136,778 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,084 | ₩136,111 | ₩135,551 | ₩135,711 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,045 | ₩137,045 | ₩135,911 | ₩136,525 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,831 | ₩136,671 | ₩135,724 | ₩136,525 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,164 | ₩137,098 | ₩135,577 | ₩135,898 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,284 | ₩137,112 | ₩136,018 | ₩136,485 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,311 | ₩136,645 | ₩135,030 | ₩136,258 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,604 | ₩136,538 | ₩135,604 | ₩135,804 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,511 | ₩136,511 | ₩135,324 | ₩135,511 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,072 | ₩138,072 | ₩135,417 | ₩135,697 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,579 | ₩139,073 | ₩138,006 | ₩138,166 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,006 | ₩139,326 | ₩138,219 | ₩138,392 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,445 | ₩138,633 | ₩137,272 | ₩138,219 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩135,964 | ₩137,459 | ₩135,471 | ₩137,098 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,658 | ₩137,405 | ₩135,471 | ₩135,511 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,005 | ₩137,632 | ₩135,110 | ₩137,072 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,765 | ₩137,232 | ₩136,405 | ₩136,431 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,472 | ₩137,819 | ₩136,204 | ₩136,525 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,525 | ₩138,046 | ₩137,525 | ₩137,992 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,352 | ₩137,432 | ₩136,725 | ₩136,818 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,072 | ₩138,432 | ₩137,992 | ₩138,139 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩136,992 | ₩138,312 | ₩136,992 | ₩138,139 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,418 | ₩137,899 | ₩136,912 | ₩137,312 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩135,991 | ₩136,698 | ₩135,471 | ₩136,311 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,204 | ₩136,925 | ₩135,938 | ₩136,071 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,271 | ₩136,391 | ₩135,617 | ₩135,991 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,723 | ₩136,004 | ₩134,723 | ₩135,898 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,056 | ₩134,083 | ₩132,135 | ₩133,963 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,269 | ₩133,710 | ₩131,682 | ₩133,683 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,749 | ₩132,896 | ₩131,775 | ₩132,162 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,229 | ₩133,136 | ₩131,935 | ₩132,989 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,602 | ₩132,656 | ₩131,882 | ₩132,015 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,109 | ₩133,603 | ₩132,856 | ₩132,976 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,549 | ₩132,562 | ₩131,868 | ₩132,282 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,869 | ₩132,869 | ₩131,628 | ₩132,616 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,896 | ₩134,030 | ₩132,549 | ₩132,762 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,870 | ₩133,936 | ₩132,949 | ₩133,723 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,443 | ₩133,683 | ₩132,709 | ₩133,216 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,882 | ₩133,656 | ₩132,722 | ₩133,416 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,255 | ₩132,469 | ₩130,894 | ₩132,055 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,682 | ₩132,215 | ₩130,628 | ₩130,868 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,522 | ₩132,776 | ₩131,788 | ₩131,895 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,734 | ₩132,215 | ₩130,387 | ₩132,042 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,628 | ₩130,881 | ₩130,281 | ₩130,641 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,308 | ₩131,521 | ₩130,347 | ₩130,761 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,761 | ₩131,508 | ₩130,708 | ₩130,801 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,748 | ₩130,881 | ₩130,067 | ₩130,601 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,934 | ₩130,974 | ₩129,480 | ₩130,654 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,255 | ₩132,429 | ₩131,055 | ₩131,295 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,162 | ₩132,936 | ₩131,335 | ₩131,548 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,175 | ₩132,242 | ₩131,175 | ₩132,015 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,481 | ₩132,189 | ₩130,481 | ₩131,628 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,600 | ₩130,147 | ₩129,414 | ₩130,001 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,813 | ₩129,600 | ₩128,613 | ₩129,187 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,440 | ₩129,013 | ₩127,973 | ₩128,840 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,079 | ₩128,413 | ₩126,812 | ₩128,413 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,800 | ₩128,800 | ₩127,292 | ₩127,452 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,066 | ₩128,920 | ₩127,893 | ₩128,666 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,266 | ₩128,760 | ₩127,946 | ₩128,560 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,358 | ₩126,905 | ₩126,038 | ₩126,545 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,158 | ₩126,879 | ₩125,745 | ₩126,879 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,211 | ₩126,692 | ₩124,824 | ₩126,238 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,372 | ₩126,558 | ₩125,705 | ₩125,998 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,544 | ₩126,972 | ₩124,771 | ₩126,385 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,491 | ₩125,865 | ₩124,064 | ₩124,450 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,918 | ₩126,252 | ₩124,477 | ₩124,744 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,051 | ₩127,319 | ₩126,051 | ₩126,225 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,586 | ₩128,053 | ₩126,545 | ₩127,159 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,358 | ₩127,452 | ₩125,224 | ₩126,545 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,198 | ₩127,292 | ₩125,558 | ₩126,038 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,051 | ₩126,238 | ₩124,184 | ₩124,757 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,558 | ₩126,759 | ₩125,291 | ₩126,118 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,119 | ₩127,346 | ₩125,825 | ₩125,865 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,546 | ₩128,306 | ₩127,292 | ₩127,399 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,039 | ₩127,479 | ₩126,398 | ₩126,398 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,652 | ₩127,279 | ₩125,971 | ₩126,198 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,879 | ₩127,692 | ₩126,212 | ₩126,292 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,306 | ₩128,306 | ₩127,159 | ₩127,692 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,853 | ₩129,800 | ₩127,199 | ₩128,213 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,919 | ₩129,080 | ₩126,172 | ₩128,893 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,400 | ₩129,400 | ₩127,719 | ₩129,213 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,348 | ₩131,828 | ₩129,894 | ₩130,734 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,068 | ₩132,389 | ₩130,841 | ₩131,935 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,694 | ₩132,135 | ₩129,147 | ₩131,588 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,495 | ₩133,016 | ₩131,135 | ₩132,669 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,375 | ₩132,696 | ₩131,615 | ₩132,642 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,882 | ₩133,656 | ₩132,042 | ₩133,042 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,109 | ₩133,109 | ₩131,628 | ₩132,789 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,109 | ₩133,082 | ₩132,109 | ₩132,856 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,429 | ₩133,750 | ₩131,161 | ₩132,002 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,216 | ₩134,070 | ₩132,696 | ₩133,896 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,669 | ₩134,003 | ₩132,696 | ₩133,376 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,483 | ₩134,203 | ₩133,109 | ₩134,043 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,870 | ₩133,923 | ₩132,495 | ₩133,563 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,295 | ₩133,936 | ₩131,935 | ₩133,509 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,510 | ₩135,057 | ₩131,908 | ₩132,389 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,590 | ₩134,764 | ₩133,896 | ₩134,297 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,003 | ₩134,603 | ₩134,003 | ₩134,363 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,629 | ₩134,150 | ₩132,922 | ₩133,856 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,575 | ₩134,230 | ₩132,575 | ₩133,896 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,229 | ₩132,362 | ₩131,348 | ₩131,722 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,574 | ₩132,949 | ₩130,574 | ₩132,509 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,333 | ₩130,788 | ₩129,133 | ₩130,054 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,413 | ₩129,534 | ₩128,253 | ₩129,534 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩127,973 | ₩128,586 | ₩127,306 | ₩128,586 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,213 | ₩128,920 | ₩127,479 | ₩128,213 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,772 | ₩128,026 | ₩126,759 | ₩127,266 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,119 | ₩128,119 | ₩127,412 | ₩127,772 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,853 | ₩128,306 | ₩127,706 | ₩128,079 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,346 | ₩129,867 | ₩127,332 | ₩127,746 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,560 | ₩129,093 | ₩128,306 | ₩128,560 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,785 | ₩128,440 | ₩126,772 | ₩128,159 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩126,985 | ₩127,332 | ₩125,971 | ₩126,345 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,760 | ₩128,760 | ₩128,159 | ₩128,320 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,600 | ₩129,120 | ₩128,239 | ₩128,933 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,679 | ₩128,706 | ₩127,612 | ₩128,440 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,906 | ₩128,093 | ₩127,225 | ₩127,572 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,586 | ₩127,759 | ₩126,905 | ₩127,546 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,039 | ₩128,386 | ₩127,399 | ₩127,999 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,718 | ₩128,066 | ₩125,411 | ₩127,692 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,386 | ₩127,386 | ₩125,518 | ₩125,691 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,558 | ₩127,372 | ₩126,465 | ₩127,266 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,891 | ₩127,159 | ₩125,891 | ₩126,545 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,851 | ₩125,745 | ₩124,037 | ₩125,504 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,464 | ₩125,464 | ₩124,397 | ₩124,477 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,584 | ₩125,651 | ₩125,278 | ₩125,411 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,651 | ₩125,798 | ₩125,304 | ₩125,491 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,678 | ₩125,771 | ₩125,238 | ₩125,731 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩125,958 | ₩126,518 | ₩125,931 | ₩126,225 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,945 | ₩126,212 | ₩125,758 | ₩125,865 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,811 | ₩126,252 | ₩125,785 | ₩126,145 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,758 | ₩125,958 | ₩125,371 | ₩125,571 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,145 | ₩127,199 | ₩125,491 | ₩125,678 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,731 | ₩126,919 | ₩125,464 | ₩125,558 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,478 | ₩126,478 | ₩124,744 | ₩125,518 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,719 | ₩126,719 | ₩125,758 | ₩126,345 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,799 | ₩127,025 | ₩125,838 | ₩126,185 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,504 | ₩126,759 | ₩125,504 | ₩126,585 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩123,957 | ₩125,718 | ₩123,837 | ₩125,504 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,663 | ₩124,330 | ₩123,623 | ₩123,770 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,424 | ₩124,424 | ₩123,543 | ₩123,770 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩123,983 | ₩124,984 | ₩123,983 | ₩124,330 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,037 | ₩124,384 | ₩123,690 | ₩124,117 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,156 | ₩124,117 | ₩123,156 | ₩123,890 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,463 | ₩123,463 | ₩122,302 | ₩122,756 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,809 | ₩123,970 | ₩122,809 | ₩123,156 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,210 | ₩123,650 | ₩122,970 | ₩123,410 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,396 | ₩123,477 | ₩122,396 | ₩123,063 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,715 | ₩122,489 | ₩120,715 | ₩122,383 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,048 | ₩120,621 | ₩119,554 | ₩120,328 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,793 | ₩120,381 | ₩117,793 | ₩119,754 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,447 | ₩120,021 | ₩117,246 | ₩117,486 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,780 | ₩118,980 | ₩117,993 | ₩118,513 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,287 | ₩119,314 | ₩117,966 | ₩118,860 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,701 | ₩120,701 | ₩118,220 | ₩118,887 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,555 | ₩121,182 | ₩120,168 | ₩120,661 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩121,956 | ₩122,489 | ₩120,942 | ₩121,195 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,742 | ₩122,476 | ₩121,742 | ₩122,116 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,088 | ₩121,916 | ₩120,968 | ₩121,582 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,755 | ₩121,155 | ₩119,914 | ₩120,955 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,207 | ₩120,661 | ₩119,007 | ₩120,661 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,381 | ₩120,822 | ₩119,074 | ₩119,554 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,621 | ₩120,862 | ₩119,461 | ₩120,448 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,554 | ₩120,034 | ₩119,167 | ₩119,781 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,515 | ₩120,515 | ₩119,020 | ₩120,301 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,328 | ₩120,968 | ₩120,021 | ₩120,608 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,568 | ₩121,649 | ₩120,208 | ₩120,555 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,129 | ₩122,463 | ₩120,862 | ₩121,329 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,557 | ₩123,557 | ₩122,556 | ₩122,703 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,530 | ₩123,703 | ₩123,143 | ₩123,557 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,610 | ₩123,610 | ₩122,769 | ₩122,876 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,436 | ₩123,010 | ₩122,036 | ₩122,836 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,423 | ₩122,623 | ₩121,595 | ₩122,102 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,755 | ₩122,703 | ₩121,715 | ₩122,369 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,755 | ₩121,702 | ₩120,755 | ₩121,502 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,501 | ₩120,488 | ₩119,501 | ₩120,248 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩120,982 | ₩121,035 | ₩119,034 | ₩119,421 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,689 | ₩122,036 | ₩120,101 | ₩121,022 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,287 | ₩121,422 | ₩118,287 | ₩121,035 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,487 | ₩119,287 | ₩118,260 | ₩119,047 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,875 | ₩120,875 | ₩117,513 | ₩117,593 | -2.72% | 15.5만 |
|---|