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 | ₩139,199 | ₩139,652 | ₩139,092 | ₩139,465 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,530 | ₩139,279 | ₩137,530 | ₩139,145 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,837 | ₩138,224 | ₩137,490 | ₩137,837 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,625 | ₩138,998 | ₩138,278 | ₩138,598 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,530 | ₩138,358 | ₩137,023 | ₩138,051 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,851 | ₩138,224 | ₩137,370 | ₩137,651 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,143 | ₩137,410 | ₩136,063 | ₩137,277 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,744 | ₩137,944 | ₩136,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,703 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,704 | ₩137,704 | ₩136,810 | ₩137,464 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,585 | ₩138,585 | ₩137,517 | ₩137,784 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,785 | ₩139,172 | ₩138,131 | ₩139,012 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,959 | ₩140,199 | ₩139,132 | ₩139,345 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,773 | ₩140,773 | ₩139,786 | ₩139,892 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,735 | ₩142,735 | ₩140,907 | ₩140,920 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,974 | ₩142,415 | ₩141,494 | ₩141,974 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,535 | ₩142,535 | ₩141,334 | ₩141,454 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,389 | ₩143,389 | ₩142,428 | ₩142,748 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,656 | ₩143,656 | ₩141,254 | ₩142,108 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,576 | ₩143,949 | ₩143,175 | ₩143,616 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,909 | ₩144,283 | ₩143,415 | ₩143,909 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,429 | ₩143,883 | ₩143,362 | ₩143,536 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,109 | ₩143,109 | ₩142,268 | ₩142,428 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,123 | ₩144,123 | ₩143,162 | ₩143,202 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,190 | ₩145,217 | ₩143,923 | ₩144,029 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,391 | ₩146,191 | ₩145,337 | ₩145,711 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,711 | ₩146,445 | ₩145,604 | ₩146,338 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,776 | ₩145,364 | ₩143,776 | ₩145,017 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,936 | ₩144,603 | ₩143,349 | ₩143,509 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,697 | ₩144,697 | ₩144,043 | ₩144,203 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,791 | ₩145,978 | ₩144,977 | ₩145,164 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,536 | ₩145,511 | ₩144,456 | ₩145,244 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,363 | ₩145,030 | ₩144,363 | ₩144,750 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,843 | ₩144,977 | ₩144,350 | ₩144,897 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,683 | ₩145,217 | ₩144,603 | ₩145,057 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,109 | ₩144,737 | ₩144,109 | ₩144,510 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,802 | ₩144,350 | ₩143,429 | ₩143,442 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,189 | ₩145,257 | ₩144,189 | ₩144,336 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,522 | ₩143,883 | ₩143,055 | ₩143,175 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,510 | ₩144,510 | ₩143,202 | ₩143,242 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,897 | ₩144,910 | ₩144,470 | ₩144,843 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,749 | ₩144,830 | ₩143,562 | ₩144,790 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,082 | ₩143,375 | ₩142,628 | ₩143,362 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,269 | ₩143,749 | ₩142,895 | ₩143,082 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,175 | ₩143,402 | ₩142,882 | ₩143,229 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,455 | ₩143,362 | ₩141,961 | ₩143,349 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,282 | ₩143,415 | ₩141,908 | ₩142,094 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,283 | ₩144,283 | ₩142,628 | ₩143,042 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,121 | ₩144,043 | ₩141,667 | ₩143,843 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,507 | ₩142,415 | ₩141,481 | ₩142,094 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,840 | ₩141,147 | ₩139,879 | ₩140,787 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,907 | ₩141,040 | ₩139,679 | ₩140,973 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,015 | ₩143,069 | ₩141,547 | ₩141,734 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,214 | ₩143,375 | ₩142,214 | ₩143,069 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,067 | ₩141,894 | ₩141,067 | ₩141,601 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,932 | ₩140,787 | ₩138,932 | ₩140,400 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,292 | ₩139,586 | ₩138,318 | ₩138,638 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,453 | ₩140,973 | ₩139,906 | ₩140,039 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,546 | ₩140,053 | ₩139,105 | ₩139,826 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,226 | ₩140,226 | ₩139,305 | ₩139,385 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,626 | ₩141,747 | ₩139,906 | ₩140,053 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,839 | ₩141,027 | ₩139,839 | ₩141,027 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,639 | ₩140,293 | ₩139,199 | ₩139,586 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,439 | ₩139,999 | ₩139,065 | ₩139,399 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,732 | ₩140,346 | ₩139,412 | ₩139,732 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,092 | ₩139,559 | ₩139,052 | ₩139,399 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,490 | ₩138,745 | ₩137,437 | ₩138,411 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,238 | ₩138,238 | ₩137,063 | ₩137,437 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,772 | ₩139,319 | ₩138,411 | ₩138,558 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,731 | ₩137,998 | ₩137,357 | ₩137,944 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,624 | ₩138,171 | ₩136,716 | ₩137,637 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,089 | ₩137,504 | ₩135,849 | ₩136,810 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,116 | ₩136,143 | ₩135,582 | ₩135,742 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,077 | ₩137,077 | ₩135,942 | ₩136,556 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,862 | ₩136,703 | ₩135,756 | ₩136,556 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,196 | ₩137,130 | ₩135,609 | ₩135,929 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,316 | ₩137,143 | ₩136,049 | ₩136,516 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,342 | ₩136,676 | ₩135,062 | ₩136,289 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,636 | ₩136,570 | ₩135,636 | ₩135,836 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,543 | ₩136,543 | ₩135,355 | ₩135,542 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,104 | ₩138,104 | ₩135,449 | ₩135,729 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,611 | ₩139,105 | ₩138,038 | ₩138,198 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,038 | ₩139,359 | ₩138,251 | ₩138,425 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,477 | ₩138,665 | ₩137,304 | ₩138,251 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩135,996 | ₩137,490 | ₩135,502 | ₩137,130 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,690 | ₩137,437 | ₩135,502 | ₩135,542 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,037 | ₩137,664 | ₩135,142 | ₩137,103 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,797 | ₩137,264 | ₩136,436 | ₩136,463 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,504 | ₩137,851 | ₩136,236 | ₩136,556 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,557 | ₩138,078 | ₩137,557 | ₩138,024 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,384 | ₩137,464 | ₩136,756 | ₩136,850 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,104 | ₩138,465 | ₩138,024 | ₩138,171 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,023 | ₩138,345 | ₩137,023 | ₩138,171 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,450 | ₩137,931 | ₩136,943 | ₩137,344 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,023 | ₩136,730 | ₩135,502 | ₩136,343 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,236 | ₩136,957 | ₩135,969 | ₩136,103 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,303 | ₩136,423 | ₩135,649 | ₩136,023 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,755 | ₩136,036 | ₩134,755 | ₩135,929 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,087 | ₩134,114 | ₩132,166 | ₩133,994 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,299 | ₩133,741 | ₩131,712 | ₩133,714 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,780 | ₩132,927 | ₩131,806 | ₩132,193 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,259 | ₩133,167 | ₩131,966 | ₩133,020 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,633 | ₩132,686 | ₩131,912 | ₩132,046 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,140 | ₩133,634 | ₩132,887 | ₩133,007 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,580 | ₩132,593 | ₩131,899 | ₩132,313 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,900 | ₩132,900 | ₩131,659 | ₩132,646 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,927 | ₩134,061 | ₩132,580 | ₩132,793 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,901 | ₩133,967 | ₩132,980 | ₩133,754 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,474 | ₩133,714 | ₩132,740 | ₩133,247 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,913 | ₩133,687 | ₩132,753 | ₩133,447 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,285 | ₩132,500 | ₩130,925 | ₩132,086 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,712 | ₩132,246 | ₩130,658 | ₩130,898 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,553 | ₩132,806 | ₩131,819 | ₩131,926 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,765 | ₩132,246 | ₩130,418 | ₩132,072 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,658 | ₩130,912 | ₩130,311 | ₩130,671 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,339 | ₩131,552 | ₩130,378 | ₩130,791 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,791 | ₩131,539 | ₩130,738 | ₩130,831 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,778 | ₩130,912 | ₩130,097 | ₩130,631 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,965 | ₩131,005 | ₩129,510 | ₩130,685 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,286 | ₩132,459 | ₩131,085 | ₩131,325 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,193 | ₩132,967 | ₩131,365 | ₩131,579 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,205 | ₩132,273 | ₩131,205 | ₩132,046 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,511 | ₩132,219 | ₩130,511 | ₩131,659 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,630 | ₩130,178 | ₩129,444 | ₩130,031 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,843 | ₩129,630 | ₩128,643 | ₩129,217 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,469 | ₩129,043 | ₩128,002 | ₩128,870 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,108 | ₩128,443 | ₩126,841 | ₩128,443 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,830 | ₩128,830 | ₩127,322 | ₩127,482 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,096 | ₩128,950 | ₩127,922 | ₩128,696 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,296 | ₩128,790 | ₩127,976 | ₩128,590 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,388 | ₩126,935 | ₩126,067 | ₩126,574 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,187 | ₩126,908 | ₩125,774 | ₩126,908 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,240 | ₩126,721 | ₩124,853 | ₩126,268 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,401 | ₩126,588 | ₩125,734 | ₩126,027 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,574 | ₩127,002 | ₩124,800 | ₩126,414 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,520 | ₩125,894 | ₩124,092 | ₩124,479 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,947 | ₩126,281 | ₩124,506 | ₩124,773 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,081 | ₩127,348 | ₩126,081 | ₩126,254 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,615 | ₩128,082 | ₩126,574 | ₩127,188 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,387 | ₩127,482 | ₩125,253 | ₩126,574 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,228 | ₩127,322 | ₩125,587 | ₩126,067 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,081 | ₩126,268 | ₩124,212 | ₩124,786 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,587 | ₩126,788 | ₩125,320 | ₩126,147 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,148 | ₩127,375 | ₩125,854 | ₩125,894 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,575 | ₩128,336 | ₩127,322 | ₩127,429 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,068 | ₩127,509 | ₩126,428 | ₩126,428 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,681 | ₩127,308 | ₩126,001 | ₩126,228 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,908 | ₩127,722 | ₩126,241 | ₩126,321 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,336 | ₩128,336 | ₩127,188 | ₩127,722 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,883 | ₩129,831 | ₩127,228 | ₩128,243 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,949 | ₩129,110 | ₩126,201 | ₩128,923 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,430 | ₩129,430 | ₩127,749 | ₩129,243 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,379 | ₩131,859 | ₩129,924 | ₩130,765 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,099 | ₩132,419 | ₩130,871 | ₩131,966 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,725 | ₩132,166 | ₩129,177 | ₩131,619 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,525 | ₩133,047 | ₩131,165 | ₩132,700 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,406 | ₩132,726 | ₩131,645 | ₩132,673 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,913 | ₩133,687 | ₩132,072 | ₩133,073 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,140 | ₩133,140 | ₩131,659 | ₩132,820 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,139 | ₩133,113 | ₩132,139 | ₩132,887 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,460 | ₩133,781 | ₩131,192 | ₩132,032 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,247 | ₩134,101 | ₩132,726 | ₩133,927 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,701 | ₩134,034 | ₩132,726 | ₩133,407 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,514 | ₩134,234 | ₩133,140 | ₩134,074 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,901 | ₩133,954 | ₩132,526 | ₩133,594 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,326 | ₩133,967 | ₩131,966 | ₩133,540 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,541 | ₩135,088 | ₩131,939 | ₩132,419 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,621 | ₩134,795 | ₩133,927 | ₩134,328 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,034 | ₩134,635 | ₩134,034 | ₩134,394 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,661 | ₩134,181 | ₩132,953 | ₩133,887 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,606 | ₩134,261 | ₩132,606 | ₩133,927 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,259 | ₩132,393 | ₩131,379 | ₩131,752 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,605 | ₩132,980 | ₩130,605 | ₩132,540 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,364 | ₩130,818 | ₩129,163 | ₩130,084 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,443 | ₩129,564 | ₩128,283 | ₩129,564 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,002 | ₩128,616 | ₩127,335 | ₩128,616 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,243 | ₩128,950 | ₩127,509 | ₩128,243 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,802 | ₩128,056 | ₩126,788 | ₩127,295 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,149 | ₩128,149 | ₩127,442 | ₩127,802 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,882 | ₩128,336 | ₩127,735 | ₩128,109 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,376 | ₩129,897 | ₩127,362 | ₩127,776 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,590 | ₩129,123 | ₩128,336 | ₩128,590 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,815 | ₩128,469 | ₩126,801 | ₩128,189 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,015 | ₩127,362 | ₩126,001 | ₩126,374 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,790 | ₩128,790 | ₩128,189 | ₩128,349 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,630 | ₩129,150 | ₩128,269 | ₩128,963 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,709 | ₩128,736 | ₩127,642 | ₩128,469 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,936 | ₩128,122 | ₩127,255 | ₩127,602 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,615 | ₩127,789 | ₩126,935 | ₩127,575 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,069 | ₩128,416 | ₩127,429 | ₩128,029 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,747 | ₩128,096 | ₩125,440 | ₩127,722 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,415 | ₩127,415 | ₩125,547 | ₩125,720 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,588 | ₩127,402 | ₩126,494 | ₩127,295 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,921 | ₩127,188 | ₩125,921 | ₩126,574 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,880 | ₩125,774 | ₩124,066 | ₩125,534 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,494 | ₩125,494 | ₩124,426 | ₩124,506 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,614 | ₩125,680 | ₩125,307 | ₩125,440 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,680 | ₩125,827 | ₩125,333 | ₩125,520 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,707 | ₩125,800 | ₩125,267 | ₩125,760 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩125,987 | ₩126,548 | ₩125,961 | ₩126,254 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,974 | ₩126,241 | ₩125,787 | ₩125,894 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,841 | ₩126,281 | ₩125,814 | ₩126,174 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,787 | ₩125,987 | ₩125,400 | ₩125,600 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,174 | ₩127,228 | ₩125,520 | ₩125,707 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,760 | ₩126,948 | ₩125,494 | ₩125,587 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,508 | ₩126,508 | ₩124,773 | ₩125,547 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,748 | ₩126,748 | ₩125,787 | ₩126,374 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,828 | ₩127,055 | ₩125,867 | ₩126,214 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,534 | ₩126,788 | ₩125,534 | ₩126,615 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩123,986 | ₩125,747 | ₩123,866 | ₩125,534 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,692 | ₩124,359 | ₩123,652 | ₩123,799 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,453 | ₩124,453 | ₩123,572 | ₩123,799 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,012 | ₩125,013 | ₩124,012 | ₩124,359 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,066 | ₩124,413 | ₩123,719 | ₩124,146 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,185 | ₩124,146 | ₩123,185 | ₩123,919 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,492 | ₩123,492 | ₩122,331 | ₩122,785 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,838 | ₩123,999 | ₩122,838 | ₩123,185 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,238 | ₩123,679 | ₩122,998 | ₩123,438 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,424 | ₩123,505 | ₩122,424 | ₩123,092 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,743 | ₩122,518 | ₩120,743 | ₩122,411 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,076 | ₩120,649 | ₩119,582 | ₩120,356 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,820 | ₩120,409 | ₩117,820 | ₩119,782 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,475 | ₩120,049 | ₩117,273 | ₩117,513 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,808 | ₩119,008 | ₩118,021 | ₩118,541 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,314 | ₩119,342 | ₩117,994 | ₩118,888 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,730 | ₩120,730 | ₩118,247 | ₩118,915 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,583 | ₩121,210 | ₩120,196 | ₩120,689 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩121,984 | ₩122,518 | ₩120,970 | ₩121,223 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,770 | ₩122,504 | ₩121,770 | ₩122,144 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,117 | ₩121,944 | ₩120,996 | ₩121,610 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,783 | ₩121,183 | ₩119,942 | ₩120,983 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,235 | ₩120,689 | ₩119,035 | ₩120,689 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,409 | ₩120,850 | ₩119,101 | ₩119,582 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,649 | ₩120,890 | ₩119,488 | ₩120,476 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,582 | ₩120,062 | ₩119,195 | ₩119,809 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,543 | ₩120,543 | ₩119,048 | ₩120,329 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,356 | ₩120,996 | ₩120,049 | ₩120,636 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,596 | ₩121,677 | ₩120,236 | ₩120,583 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,157 | ₩122,491 | ₩120,890 | ₩121,357 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,585 | ₩123,585 | ₩122,584 | ₩122,731 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,559 | ₩123,732 | ₩123,172 | ₩123,585 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,639 | ₩123,639 | ₩122,798 | ₩122,905 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,464 | ₩123,038 | ₩122,064 | ₩122,865 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,451 | ₩122,651 | ₩121,624 | ₩122,131 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,784 | ₩122,731 | ₩121,744 | ₩122,398 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,783 | ₩121,730 | ₩120,783 | ₩121,530 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,528 | ₩120,516 | ₩119,528 | ₩120,276 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,010 | ₩121,063 | ₩119,061 | ₩119,448 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,717 | ₩122,064 | ₩120,129 | ₩121,050 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,314 | ₩121,450 | ₩118,314 | ₩121,063 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,514 | ₩119,315 | ₩118,287 | ₩119,075 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,903 | ₩120,903 | ₩117,540 | ₩117,620 | -2.72% | 15.5만 |
|---|