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 | ₩139,247 | ₩139,700 | ₩139,140 | ₩139,514 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,578 | ₩139,327 | ₩137,578 | ₩139,193 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,885 | ₩138,272 | ₩137,538 | ₩137,885 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,673 | ₩139,046 | ₩138,325 | ₩138,646 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,578 | ₩138,406 | ₩137,071 | ₩138,099 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,898 | ₩138,272 | ₩137,418 | ₩137,698 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,191 | ₩137,458 | ₩136,109 | ₩137,324 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,791 | ₩137,992 | ₩136,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,750 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,751 | ₩137,751 | ₩136,857 | ₩137,511 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,632 | ₩138,632 | ₩137,565 | ₩137,832 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,833 | ₩139,220 | ₩138,179 | ₩139,060 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩140,007 | ₩140,248 | ₩139,180 | ₩139,393 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,822 | ₩140,822 | ₩139,834 | ₩139,941 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,784 | ₩142,784 | ₩140,955 | ₩140,969 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩142,023 | ₩142,464 | ₩141,543 | ₩142,023 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,584 | ₩142,584 | ₩141,382 | ₩141,503 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,438 | ₩143,438 | ₩142,477 | ₩142,797 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,705 | ₩143,705 | ₩141,302 | ₩142,157 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,625 | ₩143,999 | ₩143,225 | ₩143,665 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,959 | ₩144,333 | ₩143,465 | ₩143,959 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,478 | ₩143,932 | ₩143,412 | ₩143,585 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,158 | ₩143,158 | ₩142,317 | ₩142,477 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,172 | ₩144,172 | ₩143,211 | ₩143,251 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,240 | ₩145,267 | ₩143,972 | ₩144,079 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,441 | ₩146,242 | ₩145,387 | ₩145,761 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,761 | ₩146,495 | ₩145,654 | ₩146,388 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,825 | ₩145,414 | ₩143,825 | ₩145,067 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,986 | ₩144,653 | ₩143,398 | ₩143,558 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,746 | ₩144,746 | ₩144,092 | ₩144,253 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,841 | ₩146,028 | ₩145,027 | ₩145,214 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,586 | ₩145,561 | ₩144,506 | ₩145,294 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,413 | ₩145,080 | ₩144,413 | ₩144,800 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,893 | ₩145,027 | ₩144,399 | ₩144,947 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,733 | ₩145,267 | ₩144,653 | ₩145,107 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,159 | ₩144,787 | ₩144,159 | ₩144,560 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,852 | ₩144,399 | ₩143,478 | ₩143,492 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,239 | ₩145,307 | ₩144,239 | ₩144,386 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,572 | ₩143,932 | ₩143,104 | ₩143,225 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,560 | ₩144,560 | ₩143,251 | ₩143,291 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,947 | ₩144,960 | ₩144,520 | ₩144,893 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,799 | ₩144,880 | ₩143,612 | ₩144,840 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,131 | ₩143,425 | ₩142,677 | ₩143,412 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,318 | ₩143,799 | ₩142,944 | ₩143,131 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,225 | ₩143,452 | ₩142,931 | ₩143,278 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,504 | ₩143,412 | ₩142,010 | ₩143,398 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,331 | ₩143,465 | ₩141,956 | ₩142,143 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,333 | ₩144,333 | ₩142,677 | ₩143,091 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,170 | ₩144,092 | ₩141,716 | ₩143,892 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,556 | ₩142,464 | ₩141,529 | ₩142,143 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,889 | ₩141,196 | ₩139,927 | ₩140,835 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,955 | ₩141,089 | ₩139,727 | ₩141,022 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,064 | ₩143,118 | ₩141,596 | ₩141,783 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,263 | ₩143,425 | ₩142,263 | ₩143,118 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,115 | ₩141,943 | ₩141,115 | ₩141,649 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,980 | ₩140,835 | ₩138,980 | ₩140,448 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,340 | ₩139,634 | ₩138,365 | ₩138,686 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,501 | ₩141,022 | ₩139,954 | ₩140,088 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,594 | ₩140,101 | ₩139,153 | ₩139,874 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,274 | ₩140,274 | ₩139,353 | ₩139,433 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,675 | ₩141,796 | ₩139,954 | ₩140,101 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,887 | ₩141,075 | ₩139,887 | ₩141,075 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,687 | ₩140,341 | ₩139,247 | ₩139,634 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,487 | ₩140,048 | ₩139,113 | ₩139,447 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,781 | ₩140,395 | ₩139,460 | ₩139,781 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,140 | ₩139,607 | ₩139,100 | ₩139,447 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,538 | ₩138,793 | ₩137,484 | ₩138,459 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,285 | ₩138,285 | ₩137,111 | ₩137,484 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,819 | ₩139,367 | ₩138,459 | ₩138,606 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,778 | ₩138,045 | ₩137,404 | ₩137,992 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,671 | ₩138,219 | ₩136,764 | ₩137,685 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,136 | ₩137,551 | ₩135,896 | ₩136,857 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,163 | ₩136,190 | ₩135,629 | ₩135,789 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,124 | ₩137,124 | ₩135,989 | ₩136,603 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,909 | ₩136,750 | ₩135,802 | ₩136,603 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,243 | ₩137,177 | ₩135,656 | ₩135,976 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,363 | ₩137,191 | ₩136,096 | ₩136,563 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,389 | ₩136,724 | ₩135,108 | ₩136,336 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,682 | ₩136,617 | ₩135,682 | ₩135,883 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,590 | ₩136,590 | ₩135,402 | ₩135,589 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,152 | ₩138,152 | ₩135,495 | ₩135,776 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,659 | ₩139,153 | ₩138,085 | ₩138,245 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,086 | ₩139,407 | ₩138,299 | ₩138,472 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,524 | ₩138,713 | ₩137,351 | ₩138,299 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩136,043 | ₩137,538 | ₩135,549 | ₩137,177 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,737 | ₩137,484 | ₩135,549 | ₩135,589 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,084 | ₩137,711 | ₩135,188 | ₩137,151 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,844 | ₩137,311 | ₩136,483 | ₩136,510 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,551 | ₩137,898 | ₩136,283 | ₩136,603 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,605 | ₩138,125 | ₩137,605 | ₩138,072 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,431 | ₩137,511 | ₩136,804 | ₩136,897 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,152 | ₩138,512 | ₩138,072 | ₩138,219 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,071 | ₩138,392 | ₩137,071 | ₩138,219 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,498 | ₩137,978 | ₩136,991 | ₩137,391 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,069 | ₩136,777 | ₩135,549 | ₩136,390 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,283 | ₩137,004 | ₩136,016 | ₩136,150 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,350 | ₩136,470 | ₩135,696 | ₩136,069 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,801 | ₩136,083 | ₩134,801 | ₩135,976 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,133 | ₩134,160 | ₩132,211 | ₩134,040 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,345 | ₩133,787 | ₩131,758 | ₩133,760 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,826 | ₩132,972 | ₩131,851 | ₩132,238 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,305 | ₩133,213 | ₩132,011 | ₩133,066 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,679 | ₩132,732 | ₩131,958 | ₩132,091 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,186 | ₩133,680 | ₩132,932 | ₩133,052 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,625 | ₩132,639 | ₩131,944 | ₩132,358 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,946 | ₩132,946 | ₩131,704 | ₩132,692 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,974 | ₩134,107 | ₩132,625 | ₩132,839 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,947 | ₩134,014 | ₩133,026 | ₩133,800 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,520 | ₩133,760 | ₩132,785 | ₩133,293 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,959 | ₩133,733 | ₩132,799 | ₩133,493 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,330 | ₩132,545 | ₩130,970 | ₩132,131 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,758 | ₩132,292 | ₩130,703 | ₩130,943 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,599 | ₩132,852 | ₩131,864 | ₩131,971 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,810 | ₩132,292 | ₩130,463 | ₩132,118 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,703 | ₩130,957 | ₩130,356 | ₩130,716 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,384 | ₩131,597 | ₩130,423 | ₩130,836 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,836 | ₩131,584 | ₩130,783 | ₩130,877 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,823 | ₩130,957 | ₩130,142 | ₩130,676 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩131,010 | ₩131,050 | ₩129,555 | ₩130,730 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,332 | ₩132,505 | ₩131,130 | ₩131,370 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,238 | ₩133,012 | ₩131,411 | ₩131,624 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,250 | ₩132,318 | ₩131,250 | ₩132,091 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,556 | ₩132,265 | ₩130,556 | ₩131,704 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,675 | ₩130,222 | ₩129,488 | ₩130,076 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,887 | ₩129,675 | ₩128,687 | ₩129,261 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,514 | ₩129,088 | ₩128,046 | ₩128,914 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,152 | ₩128,487 | ₩126,885 | ₩128,487 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,874 | ₩128,874 | ₩127,366 | ₩127,526 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,140 | ₩128,994 | ₩127,966 | ₩128,741 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,340 | ₩128,834 | ₩128,020 | ₩128,634 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,431 | ₩126,979 | ₩126,111 | ₩126,618 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,231 | ₩126,952 | ₩125,817 | ₩126,952 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,283 | ₩126,765 | ₩124,896 | ₩126,311 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,445 | ₩126,631 | ₩125,777 | ₩126,071 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,617 | ₩127,045 | ₩124,843 | ₩126,458 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,564 | ₩125,937 | ₩124,135 | ₩124,522 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,991 | ₩126,324 | ₩124,549 | ₩124,816 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,124 | ₩127,392 | ₩126,124 | ₩126,298 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,659 | ₩128,127 | ₩126,618 | ₩127,232 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,430 | ₩127,526 | ₩125,297 | ₩126,618 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,271 | ₩127,366 | ₩125,630 | ₩126,111 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,124 | ₩126,311 | ₩124,255 | ₩124,829 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,630 | ₩126,832 | ₩125,363 | ₩126,191 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,192 | ₩127,419 | ₩125,897 | ₩125,937 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,619 | ₩128,380 | ₩127,366 | ₩127,472 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,112 | ₩127,553 | ₩126,471 | ₩126,471 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,725 | ₩127,352 | ₩126,044 | ₩126,271 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,952 | ₩127,766 | ₩126,284 | ₩126,364 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,380 | ₩128,380 | ₩127,232 | ₩127,766 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,928 | ₩129,875 | ₩127,272 | ₩128,287 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,993 | ₩129,154 | ₩126,244 | ₩128,968 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,475 | ₩129,475 | ₩127,793 | ₩129,288 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,424 | ₩131,904 | ₩129,969 | ₩130,810 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,145 | ₩132,465 | ₩130,917 | ₩132,011 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,770 | ₩132,211 | ₩129,221 | ₩131,664 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,571 | ₩133,093 | ₩131,210 | ₩132,745 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,452 | ₩132,772 | ₩131,691 | ₩132,719 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,959 | ₩133,733 | ₩132,118 | ₩133,119 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,186 | ₩133,186 | ₩131,704 | ₩132,866 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,185 | ₩133,159 | ₩132,185 | ₩132,932 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,506 | ₩133,827 | ₩131,237 | ₩132,078 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,293 | ₩134,147 | ₩132,772 | ₩133,974 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,747 | ₩134,080 | ₩132,772 | ₩133,453 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,560 | ₩134,281 | ₩133,186 | ₩134,120 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,947 | ₩134,000 | ₩132,572 | ₩133,640 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,372 | ₩134,014 | ₩132,011 | ₩133,586 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,588 | ₩135,135 | ₩131,985 | ₩132,465 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,668 | ₩134,841 | ₩133,974 | ₩134,374 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,080 | ₩134,681 | ₩134,080 | ₩134,441 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,707 | ₩134,227 | ₩132,999 | ₩133,934 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,652 | ₩134,307 | ₩132,652 | ₩133,974 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,305 | ₩132,438 | ₩131,424 | ₩131,798 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,650 | ₩133,026 | ₩130,650 | ₩132,585 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,408 | ₩130,863 | ₩129,208 | ₩130,129 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,487 | ₩129,608 | ₩128,327 | ₩129,608 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,046 | ₩128,661 | ₩127,379 | ₩128,661 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,287 | ₩128,994 | ₩127,553 | ₩128,287 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,846 | ₩128,100 | ₩126,832 | ₩127,339 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,193 | ₩128,193 | ₩127,486 | ₩127,846 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,926 | ₩128,380 | ₩127,780 | ₩128,153 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,420 | ₩129,942 | ₩127,406 | ₩127,820 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,634 | ₩129,168 | ₩128,380 | ₩128,634 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,858 | ₩128,514 | ₩126,845 | ₩128,233 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,059 | ₩127,406 | ₩126,044 | ₩126,418 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,834 | ₩128,834 | ₩128,233 | ₩128,394 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,674 | ₩129,195 | ₩128,313 | ₩129,008 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,753 | ₩128,781 | ₩127,686 | ₩128,514 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,980 | ₩128,167 | ₩127,299 | ₩127,646 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,659 | ₩127,833 | ₩126,979 | ₩127,619 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,113 | ₩128,460 | ₩127,472 | ₩128,073 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,790 | ₩128,140 | ₩125,483 | ₩127,766 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,459 | ₩127,459 | ₩125,590 | ₩125,764 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,631 | ₩127,446 | ₩126,538 | ₩127,339 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,964 | ₩127,232 | ₩125,964 | ₩126,618 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,923 | ₩125,817 | ₩124,108 | ₩125,577 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,537 | ₩125,537 | ₩124,469 | ₩124,549 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,657 | ₩125,724 | ₩125,350 | ₩125,483 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,724 | ₩125,871 | ₩125,377 | ₩125,564 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,750 | ₩125,844 | ₩125,310 | ₩125,804 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩126,031 | ₩126,591 | ₩126,004 | ₩126,298 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩126,017 | ₩126,284 | ₩125,831 | ₩125,937 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,884 | ₩126,324 | ₩125,857 | ₩126,218 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,831 | ₩126,031 | ₩125,443 | ₩125,644 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,218 | ₩127,272 | ₩125,564 | ₩125,750 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,804 | ₩126,992 | ₩125,537 | ₩125,630 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,551 | ₩126,551 | ₩124,816 | ₩125,590 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,792 | ₩126,792 | ₩125,831 | ₩126,418 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,872 | ₩127,099 | ₩125,911 | ₩126,258 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,577 | ₩126,832 | ₩125,577 | ₩126,658 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩124,028 | ₩125,790 | ₩123,908 | ₩125,577 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,735 | ₩124,402 | ₩123,695 | ₩123,841 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,496 | ₩124,496 | ₩123,615 | ₩123,841 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,055 | ₩125,056 | ₩124,055 | ₩124,402 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,108 | ₩124,456 | ₩123,761 | ₩124,189 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,227 | ₩124,189 | ₩123,227 | ₩123,962 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,534 | ₩123,534 | ₩122,373 | ₩122,827 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,880 | ₩124,042 | ₩122,880 | ₩123,227 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,281 | ₩123,721 | ₩123,040 | ₩123,481 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,466 | ₩123,548 | ₩122,466 | ₩123,134 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,784 | ₩122,560 | ₩120,784 | ₩122,453 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,117 | ₩120,691 | ₩119,623 | ₩120,397 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,861 | ₩120,451 | ₩117,861 | ₩119,823 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,516 | ₩120,090 | ₩117,314 | ₩117,554 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,849 | ₩119,049 | ₩118,061 | ₩118,582 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,355 | ₩119,383 | ₩118,035 | ₩118,929 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,771 | ₩120,771 | ₩118,288 | ₩118,956 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,624 | ₩121,252 | ₩120,237 | ₩120,731 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩122,026 | ₩122,560 | ₩121,011 | ₩121,265 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,812 | ₩122,547 | ₩121,812 | ₩122,186 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,158 | ₩121,986 | ₩121,038 | ₩121,652 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,825 | ₩121,225 | ₩119,984 | ₩121,025 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,276 | ₩120,731 | ₩119,076 | ₩120,731 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,451 | ₩120,891 | ₩119,143 | ₩119,623 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,690 | ₩120,931 | ₩119,530 | ₩120,517 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,623 | ₩120,104 | ₩119,236 | ₩119,850 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,584 | ₩120,584 | ₩119,089 | ₩120,371 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,397 | ₩121,038 | ₩120,090 | ₩120,678 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,638 | ₩121,719 | ₩120,277 | ₩120,624 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,199 | ₩122,533 | ₩120,931 | ₩121,399 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,628 | ₩123,628 | ₩122,627 | ₩122,774 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,601 | ₩123,775 | ₩123,214 | ₩123,628 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,681 | ₩123,681 | ₩122,840 | ₩122,947 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,507 | ₩123,081 | ₩122,106 | ₩122,907 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,493 | ₩122,693 | ₩121,666 | ₩122,173 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,826 | ₩122,774 | ₩121,786 | ₩122,440 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,825 | ₩121,772 | ₩120,825 | ₩121,572 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,570 | ₩120,558 | ₩119,570 | ₩120,317 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,051 | ₩121,105 | ₩119,102 | ₩119,490 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,759 | ₩122,106 | ₩120,170 | ₩121,091 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,355 | ₩121,492 | ₩118,355 | ₩121,105 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,555 | ₩119,356 | ₩118,328 | ₩119,116 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,945 | ₩120,945 | ₩117,581 | ₩117,661 | -2.72% | 15.5만 |
|---|