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 | ₩139,192 | ₩139,646 | ₩139,086 | ₩139,459 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,524 | ₩139,272 | ₩137,524 | ₩139,139 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,831 | ₩138,218 | ₩137,484 | ₩137,831 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,619 | ₩138,992 | ₩138,272 | ₩138,592 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,524 | ₩138,352 | ₩137,017 | ₩138,045 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,845 | ₩138,218 | ₩137,364 | ₩137,644 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,137 | ₩137,404 | ₩136,056 | ₩137,271 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,738 | ₩137,938 | ₩136,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,697 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,698 | ₩137,698 | ₩136,804 | ₩137,458 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,578 | ₩138,578 | ₩137,511 | ₩137,778 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,779 | ₩139,166 | ₩138,125 | ₩139,005 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,953 | ₩140,193 | ₩139,126 | ₩139,339 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,767 | ₩140,767 | ₩139,779 | ₩139,886 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,728 | ₩142,728 | ₩140,900 | ₩140,914 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,968 | ₩142,408 | ₩141,487 | ₩141,968 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,528 | ₩142,528 | ₩141,327 | ₩141,447 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,382 | ₩143,382 | ₩142,422 | ₩142,742 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,649 | ₩143,649 | ₩141,247 | ₩142,101 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,569 | ₩143,943 | ₩143,169 | ₩143,609 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,903 | ₩144,276 | ₩143,409 | ₩143,903 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,422 | ₩143,876 | ₩143,356 | ₩143,529 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,102 | ₩143,102 | ₩142,261 | ₩142,422 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,116 | ₩144,116 | ₩143,156 | ₩143,196 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,184 | ₩145,210 | ₩143,916 | ₩144,023 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,384 | ₩146,185 | ₩145,331 | ₩145,704 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,704 | ₩146,438 | ₩145,597 | ₩146,331 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,769 | ₩145,357 | ₩143,769 | ₩145,010 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,929 | ₩144,597 | ₩143,342 | ₩143,502 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,690 | ₩144,690 | ₩144,036 | ₩144,196 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,784 | ₩145,971 | ₩144,970 | ₩145,157 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,530 | ₩145,504 | ₩144,450 | ₩145,237 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,356 | ₩145,024 | ₩144,356 | ₩144,743 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,837 | ₩144,970 | ₩144,343 | ₩144,890 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,677 | ₩145,210 | ₩144,597 | ₩145,050 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,103 | ₩144,730 | ₩144,103 | ₩144,503 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,796 | ₩144,343 | ₩143,422 | ₩143,436 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,183 | ₩145,251 | ₩144,183 | ₩144,330 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,516 | ₩143,876 | ₩143,049 | ₩143,169 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,503 | ₩144,503 | ₩143,196 | ₩143,236 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,890 | ₩144,904 | ₩144,463 | ₩144,837 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,743 | ₩144,824 | ₩143,556 | ₩144,783 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,075 | ₩143,369 | ₩142,622 | ₩143,356 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,262 | ₩143,743 | ₩142,889 | ₩143,075 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,169 | ₩143,396 | ₩142,875 | ₩143,222 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,448 | ₩143,356 | ₩141,955 | ₩143,342 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,276 | ₩143,409 | ₩141,901 | ₩142,088 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,276 | ₩144,276 | ₩142,622 | ₩143,035 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,115 | ₩144,036 | ₩141,661 | ₩143,836 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,501 | ₩142,408 | ₩141,474 | ₩142,088 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,834 | ₩141,141 | ₩139,873 | ₩140,780 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,900 | ₩141,034 | ₩139,673 | ₩140,967 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,009 | ₩143,062 | ₩141,541 | ₩141,728 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,208 | ₩143,369 | ₩142,208 | ₩143,062 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,060 | ₩141,888 | ₩141,060 | ₩141,594 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,925 | ₩140,780 | ₩138,925 | ₩140,393 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,286 | ₩139,579 | ₩138,312 | ₩138,632 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,447 | ₩140,967 | ₩139,900 | ₩140,033 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,539 | ₩140,046 | ₩139,099 | ₩139,819 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,220 | ₩140,220 | ₩139,299 | ₩139,379 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,620 | ₩141,741 | ₩139,900 | ₩140,046 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,833 | ₩141,020 | ₩139,833 | ₩141,020 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,633 | ₩140,287 | ₩139,192 | ₩139,579 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,432 | ₩139,993 | ₩139,059 | ₩139,392 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,726 | ₩140,340 | ₩139,406 | ₩139,726 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,086 | ₩139,553 | ₩139,046 | ₩139,392 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,484 | ₩138,739 | ₩137,431 | ₩138,405 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,232 | ₩138,232 | ₩137,057 | ₩137,431 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,765 | ₩139,312 | ₩138,405 | ₩138,552 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,724 | ₩137,991 | ₩137,351 | ₩137,938 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,618 | ₩138,165 | ₩136,710 | ₩137,631 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,083 | ₩137,498 | ₩135,843 | ₩136,804 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,110 | ₩136,137 | ₩135,576 | ₩135,736 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,071 | ₩137,071 | ₩135,936 | ₩136,550 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,856 | ₩136,697 | ₩135,750 | ₩136,550 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,190 | ₩137,124 | ₩135,603 | ₩135,923 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,310 | ₩137,137 | ₩136,043 | ₩136,510 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,336 | ₩136,670 | ₩135,056 | ₩136,283 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,629 | ₩136,564 | ₩135,629 | ₩135,830 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,537 | ₩136,537 | ₩135,349 | ₩135,536 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,098 | ₩138,098 | ₩135,443 | ₩135,723 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,605 | ₩139,099 | ₩138,031 | ₩138,191 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,032 | ₩139,352 | ₩138,245 | ₩138,418 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,471 | ₩138,659 | ₩137,297 | ₩138,245 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩135,990 | ₩137,484 | ₩135,496 | ₩137,124 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,684 | ₩137,431 | ₩135,496 | ₩135,536 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,031 | ₩137,658 | ₩135,136 | ₩137,097 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,790 | ₩137,257 | ₩136,430 | ₩136,457 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,498 | ₩137,845 | ₩136,230 | ₩136,550 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,551 | ₩138,071 | ₩137,551 | ₩138,018 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,378 | ₩137,458 | ₩136,750 | ₩136,844 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,098 | ₩138,458 | ₩138,018 | ₩138,165 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,017 | ₩138,338 | ₩137,017 | ₩138,165 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,444 | ₩137,925 | ₩136,937 | ₩137,337 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,016 | ₩136,724 | ₩135,496 | ₩136,337 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,230 | ₩136,950 | ₩135,963 | ₩136,096 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,297 | ₩136,417 | ₩135,643 | ₩136,016 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,749 | ₩136,030 | ₩134,749 | ₩135,923 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,081 | ₩134,108 | ₩132,160 | ₩133,988 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,293 | ₩133,735 | ₩131,706 | ₩133,708 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,774 | ₩132,921 | ₩131,800 | ₩132,187 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,253 | ₩133,161 | ₩131,960 | ₩133,014 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,627 | ₩132,680 | ₩131,906 | ₩132,040 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,134 | ₩133,628 | ₩132,881 | ₩133,001 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,574 | ₩132,587 | ₩131,893 | ₩132,307 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,894 | ₩132,894 | ₩131,653 | ₩132,640 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,921 | ₩134,055 | ₩132,574 | ₩132,787 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,895 | ₩133,961 | ₩132,974 | ₩133,748 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,468 | ₩133,708 | ₩132,734 | ₩133,241 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,907 | ₩133,681 | ₩132,747 | ₩133,441 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,279 | ₩132,494 | ₩130,919 | ₩132,080 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,706 | ₩132,240 | ₩130,652 | ₩130,892 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,547 | ₩132,800 | ₩131,813 | ₩131,920 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,759 | ₩132,240 | ₩130,412 | ₩132,067 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,652 | ₩130,906 | ₩130,305 | ₩130,665 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,333 | ₩131,546 | ₩130,372 | ₩130,786 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,786 | ₩131,533 | ₩130,732 | ₩130,826 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,772 | ₩130,906 | ₩130,092 | ₩130,625 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,959 | ₩130,999 | ₩129,504 | ₩130,679 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,280 | ₩132,454 | ₩131,079 | ₩131,319 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,187 | ₩132,961 | ₩131,359 | ₩131,573 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,199 | ₩132,267 | ₩131,199 | ₩132,040 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,505 | ₩132,213 | ₩130,505 | ₩131,653 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,625 | ₩130,172 | ₩129,438 | ₩130,025 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,837 | ₩129,625 | ₩128,637 | ₩129,211 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,464 | ₩129,037 | ₩127,997 | ₩128,864 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,103 | ₩128,437 | ₩126,836 | ₩128,437 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,824 | ₩128,824 | ₩127,316 | ₩127,476 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,090 | ₩128,944 | ₩127,917 | ₩128,691 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,290 | ₩128,784 | ₩127,970 | ₩128,584 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,382 | ₩126,929 | ₩126,062 | ₩126,569 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,182 | ₩126,902 | ₩125,768 | ₩126,902 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,234 | ₩126,716 | ₩124,847 | ₩126,262 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,395 | ₩126,582 | ₩125,728 | ₩126,022 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,568 | ₩126,996 | ₩124,794 | ₩126,409 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,515 | ₩125,888 | ₩124,087 | ₩124,474 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,942 | ₩126,275 | ₩124,500 | ₩124,767 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,075 | ₩127,343 | ₩126,075 | ₩126,249 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,610 | ₩128,077 | ₩126,569 | ₩127,183 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,381 | ₩127,476 | ₩125,248 | ₩126,569 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,222 | ₩127,316 | ₩125,581 | ₩126,062 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,075 | ₩126,262 | ₩124,207 | ₩124,781 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,581 | ₩126,782 | ₩125,314 | ₩126,142 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,143 | ₩127,369 | ₩125,848 | ₩125,888 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,570 | ₩128,330 | ₩127,316 | ₩127,423 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,063 | ₩127,503 | ₩126,422 | ₩126,422 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,676 | ₩127,303 | ₩125,995 | ₩126,222 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,902 | ₩127,716 | ₩126,235 | ₩126,315 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,330 | ₩128,330 | ₩127,183 | ₩127,716 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,877 | ₩129,825 | ₩127,223 | ₩128,237 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,943 | ₩129,104 | ₩126,195 | ₩128,917 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,424 | ₩129,424 | ₩127,743 | ₩129,238 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,373 | ₩131,853 | ₩129,918 | ₩130,759 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,093 | ₩132,414 | ₩130,866 | ₩131,960 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,719 | ₩132,160 | ₩129,171 | ₩131,613 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,519 | ₩133,041 | ₩131,159 | ₩132,694 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,400 | ₩132,720 | ₩131,640 | ₩132,667 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,907 | ₩133,681 | ₩132,067 | ₩133,067 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,134 | ₩133,134 | ₩131,653 | ₩132,814 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,133 | ₩133,107 | ₩132,133 | ₩132,881 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,454 | ₩133,775 | ₩131,186 | ₩132,027 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,241 | ₩134,095 | ₩132,720 | ₩133,921 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,695 | ₩134,028 | ₩132,720 | ₩133,401 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,508 | ₩134,228 | ₩133,134 | ₩134,068 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,895 | ₩133,948 | ₩132,520 | ₩133,588 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,320 | ₩133,961 | ₩131,960 | ₩133,534 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,535 | ₩135,082 | ₩131,933 | ₩132,414 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,615 | ₩134,789 | ₩133,921 | ₩134,322 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,028 | ₩134,629 | ₩134,028 | ₩134,388 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,655 | ₩134,175 | ₩132,947 | ₩133,881 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,600 | ₩134,255 | ₩132,600 | ₩133,921 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,253 | ₩132,387 | ₩131,373 | ₩131,746 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,599 | ₩132,974 | ₩130,599 | ₩132,534 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,358 | ₩130,812 | ₩129,158 | ₩130,078 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,437 | ₩129,558 | ₩128,277 | ₩129,558 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩127,997 | ₩128,610 | ₩127,329 | ₩128,610 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,237 | ₩128,944 | ₩127,503 | ₩128,237 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,796 | ₩128,050 | ₩126,782 | ₩127,289 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,143 | ₩128,143 | ₩127,436 | ₩127,796 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,877 | ₩128,330 | ₩127,730 | ₩128,103 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,370 | ₩129,891 | ₩127,356 | ₩127,770 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,584 | ₩129,118 | ₩128,330 | ₩128,584 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,809 | ₩128,464 | ₩126,796 | ₩128,183 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,009 | ₩127,356 | ₩125,995 | ₩126,369 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,784 | ₩128,784 | ₩128,183 | ₩128,344 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,624 | ₩129,144 | ₩128,263 | ₩128,957 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,703 | ₩128,731 | ₩127,636 | ₩128,464 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,930 | ₩128,117 | ₩127,249 | ₩127,596 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,610 | ₩127,783 | ₩126,929 | ₩127,570 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,063 | ₩128,410 | ₩127,423 | ₩128,023 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,741 | ₩128,090 | ₩125,435 | ₩127,716 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,409 | ₩127,409 | ₩125,541 | ₩125,715 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,582 | ₩127,396 | ₩126,489 | ₩127,289 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,915 | ₩127,183 | ₩125,915 | ₩126,569 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,874 | ₩125,768 | ₩124,060 | ₩125,528 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,488 | ₩125,488 | ₩124,420 | ₩124,500 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,608 | ₩125,675 | ₩125,301 | ₩125,435 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,675 | ₩125,822 | ₩125,328 | ₩125,515 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,701 | ₩125,795 | ₩125,261 | ₩125,755 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩125,982 | ₩126,542 | ₩125,955 | ₩126,249 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,968 | ₩126,235 | ₩125,781 | ₩125,888 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,835 | ₩126,275 | ₩125,808 | ₩126,168 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,781 | ₩125,982 | ₩125,395 | ₩125,595 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,168 | ₩127,223 | ₩125,515 | ₩125,701 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,755 | ₩126,942 | ₩125,488 | ₩125,581 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,502 | ₩126,502 | ₩124,767 | ₩125,541 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,742 | ₩126,742 | ₩125,781 | ₩126,369 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,822 | ₩127,049 | ₩125,862 | ₩126,209 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,528 | ₩126,782 | ₩125,528 | ₩126,609 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩123,980 | ₩125,741 | ₩123,860 | ₩125,528 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,686 | ₩124,354 | ₩123,646 | ₩123,793 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,447 | ₩124,447 | ₩123,566 | ₩123,793 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,007 | ₩125,008 | ₩124,007 | ₩124,354 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,060 | ₩124,407 | ₩123,713 | ₩124,140 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,179 | ₩124,140 | ₩123,179 | ₩123,913 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,486 | ₩123,486 | ₩122,325 | ₩122,779 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,832 | ₩123,993 | ₩122,832 | ₩123,179 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,233 | ₩123,673 | ₩122,993 | ₩123,433 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,419 | ₩123,500 | ₩122,419 | ₩123,086 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,737 | ₩122,512 | ₩120,737 | ₩122,405 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,070 | ₩120,644 | ₩119,576 | ₩120,350 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,815 | ₩120,404 | ₩117,815 | ₩119,777 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,470 | ₩120,044 | ₩117,268 | ₩117,508 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,803 | ₩119,003 | ₩118,015 | ₩118,536 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,309 | ₩119,336 | ₩117,989 | ₩118,883 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,724 | ₩120,724 | ₩118,242 | ₩118,909 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,577 | ₩121,204 | ₩120,190 | ₩120,684 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩121,978 | ₩122,512 | ₩120,964 | ₩121,218 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,765 | ₩122,499 | ₩121,765 | ₩122,139 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,111 | ₩121,938 | ₩120,991 | ₩121,605 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,777 | ₩121,178 | ₩119,937 | ₩120,978 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,230 | ₩120,684 | ₩119,029 | ₩120,684 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,404 | ₩120,844 | ₩119,096 | ₩119,576 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,643 | ₩120,884 | ₩119,483 | ₩120,471 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,576 | ₩120,057 | ₩119,190 | ₩119,803 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,537 | ₩120,537 | ₩119,043 | ₩120,324 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,350 | ₩120,991 | ₩120,044 | ₩120,631 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,591 | ₩121,672 | ₩120,230 | ₩120,577 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,152 | ₩122,485 | ₩120,884 | ₩121,351 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,580 | ₩123,580 | ₩122,579 | ₩122,726 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,553 | ₩123,726 | ₩123,166 | ₩123,580 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,633 | ₩123,633 | ₩122,792 | ₩122,899 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,459 | ₩123,033 | ₩122,058 | ₩122,859 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,445 | ₩122,646 | ₩121,618 | ₩122,125 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,778 | ₩122,726 | ₩121,738 | ₩122,392 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,777 | ₩121,725 | ₩120,777 | ₩121,525 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,523 | ₩120,511 | ₩119,523 | ₩120,270 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,004 | ₩121,058 | ₩119,056 | ₩119,443 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,712 | ₩122,058 | ₩120,124 | ₩121,044 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,309 | ₩121,445 | ₩118,309 | ₩121,058 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,509 | ₩119,310 | ₩118,282 | ₩119,069 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,898 | ₩120,898 | ₩117,535 | ₩117,615 | -2.72% | 15.5만 |
|---|