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 | ₩139,869 | ₩140,325 | ₩139,762 | ₩140,137 | +0.19% | 12.5만 |
| 2026.10.08 | ₩138,193 | ₩139,950 | ₩138,193 | ₩139,816 | +1.17% | 19.6만 |
| 2026.10.07 | ₩138,502 | ₩138,890 | ₩138,153 | ₩138,502 | 0.00% | 14.1만 |
| 2026.10.06 | ₩139,293 | ₩139,668 | ₩138,944 | ₩139,266 | -0.02% | 12.8만 |
| 2026.10.05 | ₩138,193 | ₩139,025 | ₩137,684 | ₩138,716 | +0.38% | 8.2만 |
| 2026.10.02 | ₩138,515 | ₩138,890 | ₩138,032 | ₩138,314 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,804 | ₩138,072 | ₩136,718 | ₩137,938 | +0.10% | 45.5만 |
| 2026.09.30 | ₩138,408 | ₩138,609 | ₩137,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,362 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩138,367 | ₩138,367 | ₩137,469 | ₩138,126 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩139,252 | ₩139,252 | ₩138,180 | ₩138,448 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩139,454 | ₩139,842 | ₩138,797 | ₩139,682 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩140,634 | ₩140,875 | ₩139,802 | ₩140,017 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩141,452 | ₩141,452 | ₩140,459 | ₩140,567 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩143,423 | ₩143,423 | ₩141,586 | ₩141,599 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩142,658 | ₩143,101 | ₩142,176 | ₩142,658 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩143,222 | ₩143,222 | ₩142,015 | ₩142,135 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩144,080 | ₩144,080 | ₩143,114 | ₩143,436 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩144,348 | ₩144,348 | ₩141,934 | ₩142,792 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩144,267 | ₩144,643 | ₩143,865 | ₩144,308 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩144,603 | ₩144,978 | ₩144,107 | ₩144,603 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩144,120 | ₩144,576 | ₩144,053 | ₩144,227 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,798 | ₩143,798 | ₩142,953 | ₩143,114 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,817 | ₩144,817 | ₩143,852 | ₩143,892 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,890 | ₩145,917 | ₩144,616 | ₩144,723 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩146,091 | ₩146,896 | ₩146,037 | ₩146,413 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩146,413 | ₩147,150 | ₩146,306 | ₩147,043 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩144,469 | ₩146,064 | ₩144,469 | ₩145,716 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩144,629 | ₩145,300 | ₩144,039 | ₩144,200 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩145,394 | ₩145,394 | ₩144,737 | ₩144,898 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩146,493 | ₩146,681 | ₩145,675 | ₩145,863 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩145,233 | ₩146,212 | ₩145,152 | ₩145,944 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩145,059 | ₩145,729 | ₩145,059 | ₩145,447 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩145,541 | ₩145,675 | ₩145,045 | ₩145,595 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩145,380 | ₩145,917 | ₩145,300 | ₩145,756 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,804 | ₩145,434 | ₩144,804 | ₩145,206 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩144,495 | ₩145,045 | ₩144,120 | ₩144,133 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,884 | ₩145,957 | ₩144,884 | ₩145,032 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩144,214 | ₩144,576 | ₩143,744 | ₩143,865 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩145,206 | ₩145,206 | ₩143,892 | ₩143,932 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩145,595 | ₩145,608 | ₩145,166 | ₩145,541 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩144,442 | ₩145,528 | ₩144,254 | ₩145,488 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,771 | ₩144,066 | ₩143,315 | ₩144,053 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,959 | ₩144,442 | ₩143,584 | ₩143,771 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,865 | ₩144,093 | ₩143,570 | ₩143,919 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩143,141 | ₩144,053 | ₩142,645 | ₩144,039 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,972 | ₩144,107 | ₩142,591 | ₩142,779 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,978 | ₩144,978 | ₩143,315 | ₩143,731 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,806 | ₩144,737 | ₩142,350 | ₩144,536 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩142,189 | ₩143,101 | ₩142,162 | ₩142,779 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩141,519 | ₩141,827 | ₩140,553 | ₩141,465 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩141,586 | ₩141,720 | ₩140,352 | ₩141,653 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,704 | ₩143,758 | ₩142,229 | ₩142,417 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,900 | ₩144,066 | ₩142,900 | ₩143,758 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,747 | ₩142,578 | ₩141,747 | ₩142,283 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩139,601 | ₩141,465 | ₩139,601 | ₩141,076 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,963 | ₩140,258 | ₩138,984 | ₩139,306 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩141,130 | ₩141,653 | ₩140,580 | ₩140,714 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩140,218 | ₩140,727 | ₩139,775 | ₩140,500 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,902 | ₩140,902 | ₩139,977 | ₩140,057 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩141,304 | ₩142,430 | ₩140,580 | ₩140,727 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩140,513 | ₩141,706 | ₩140,513 | ₩141,706 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩140,312 | ₩140,969 | ₩139,869 | ₩140,258 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩140,111 | ₩140,674 | ₩139,735 | ₩140,070 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩140,406 | ₩141,022 | ₩140,084 | ₩140,406 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,762 | ₩140,231 | ₩139,722 | ₩140,070 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩138,153 | ₩139,413 | ₩138,099 | ₩139,078 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,904 | ₩138,904 | ₩137,724 | ₩138,099 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩139,440 | ₩139,990 | ₩139,078 | ₩139,226 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩138,394 | ₩138,662 | ₩138,019 | ₩138,609 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩138,287 | ₩138,837 | ₩137,375 | ₩138,300 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,745 | ₩138,166 | ₩136,504 | ₩137,469 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,772 | ₩136,799 | ₩136,235 | ₩136,396 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,737 | ₩137,737 | ₩136,597 | ₩137,214 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩136,517 | ₩137,362 | ₩136,410 | ₩137,214 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,852 | ₩137,791 | ₩136,262 | ₩136,584 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,973 | ₩137,804 | ₩136,705 | ₩137,174 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,994 | ₩137,335 | ₩135,712 | ₩136,946 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩136,289 | ₩137,228 | ₩136,289 | ₩136,490 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩137,201 | ₩137,201 | ₩136,007 | ₩136,195 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,770 | ₩138,770 | ₩136,101 | ₩136,383 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩139,279 | ₩139,775 | ₩138,703 | ₩138,864 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,708 | ₩140,030 | ₩138,917 | ₩139,092 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩138,140 | ₩139,333 | ₩137,965 | ₩138,917 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩136,651 | ₩138,153 | ₩136,155 | ₩137,791 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩137,348 | ₩138,099 | ₩136,155 | ₩136,195 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,697 | ₩138,327 | ₩135,793 | ₩137,764 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩137,456 | ₩137,925 | ₩137,094 | ₩137,120 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩138,166 | ₩138,515 | ₩136,892 | ₩137,214 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩138,220 | ₩138,743 | ₩138,220 | ₩138,689 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩138,046 | ₩138,126 | ₩137,415 | ₩137,509 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,770 | ₩139,132 | ₩138,689 | ₩138,837 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,684 | ₩139,011 | ₩137,684 | ₩138,837 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩138,113 | ₩138,595 | ₩137,603 | ₩138,005 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,678 | ₩137,389 | ₩136,155 | ₩137,000 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,892 | ₩137,617 | ₩136,624 | ₩136,758 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,960 | ₩137,080 | ₩136,302 | ₩136,678 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩135,404 | ₩136,691 | ₩135,404 | ₩136,584 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,728 | ₩134,760 | ₩132,803 | ₩134,640 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,937 | ₩134,385 | ₩132,347 | ₩134,358 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩133,420 | ₩133,567 | ₩132,441 | ₩132,830 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,897 | ₩133,808 | ₩132,602 | ₩133,661 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩133,272 | ₩133,326 | ₩132,548 | ₩132,682 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,782 | ₩134,278 | ₩133,527 | ₩133,648 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩133,218 | ₩133,232 | ₩132,535 | ₩132,950 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩133,540 | ₩133,540 | ₩132,293 | ₩133,285 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩134,573 | ₩134,707 | ₩133,218 | ₩133,433 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩134,546 | ₩134,613 | ₩133,621 | ₩134,398 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩134,117 | ₩134,358 | ₩133,379 | ₩133,889 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩133,554 | ₩134,331 | ₩133,393 | ₩134,090 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,918 | ₩133,138 | ₩131,556 | ₩132,722 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩132,347 | ₩132,883 | ₩131,288 | ₩131,529 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩133,192 | ₩133,446 | ₩132,454 | ₩132,561 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩131,395 | ₩132,883 | ₩131,046 | ₩132,709 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩131,288 | ₩131,542 | ₩130,939 | ₩131,301 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,971 | ₩132,186 | ₩131,006 | ₩131,422 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩131,422 | ₩132,173 | ₩131,368 | ₩131,462 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩131,408 | ₩131,542 | ₩130,724 | ₩131,261 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩131,596 | ₩131,636 | ₩130,134 | ₩131,314 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,923 | ₩133,098 | ₩131,717 | ₩131,958 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,830 | ₩133,607 | ₩131,998 | ₩132,213 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,837 | ₩132,910 | ₩131,837 | ₩132,682 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩131,140 | ₩132,856 | ₩131,140 | ₩132,293 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩130,255 | ₩130,805 | ₩130,067 | ₩130,657 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩129,464 | ₩130,255 | ₩129,263 | ₩129,839 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩129,088 | ₩129,665 | ₩128,619 | ₩129,491 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,721 | ₩129,062 | ₩127,453 | ₩129,062 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩129,450 | ₩129,450 | ₩127,935 | ₩128,096 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,713 | ₩129,571 | ₩128,539 | ₩129,316 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,914 | ₩129,410 | ₩128,592 | ₩129,209 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,997 | ₩127,546 | ₩126,675 | ₩127,184 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,796 | ₩127,520 | ₩126,380 | ₩127,520 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,843 | ₩127,332 | ₩125,455 | ₩126,876 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩127,010 | ₩127,198 | ₩126,340 | ₩126,635 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩126,179 | ₩127,613 | ₩125,401 | ₩127,023 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩126,125 | ₩126,501 | ₩124,690 | ₩125,079 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩126,554 | ₩126,889 | ₩125,106 | ₩125,374 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,688 | ₩127,962 | ₩126,688 | ₩126,863 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩128,230 | ₩128,700 | ₩127,184 | ₩127,801 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,991 | ₩128,096 | ₩125,857 | ₩127,184 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,836 | ₩127,935 | ₩126,192 | ₩126,675 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,688 | ₩126,876 | ₩124,811 | ₩125,388 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩126,192 | ₩127,399 | ₩125,924 | ₩126,755 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,761 | ₩127,989 | ₩126,460 | ₩126,501 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩128,190 | ₩128,954 | ₩127,935 | ₩128,043 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,680 | ₩128,123 | ₩127,037 | ₩127,037 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩127,292 | ₩127,922 | ₩126,608 | ₩126,836 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩127,520 | ₩128,338 | ₩126,849 | ₩126,930 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,954 | ₩128,954 | ₩127,801 | ₩128,338 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩129,504 | ₩130,456 | ₩127,841 | ₩128,860 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩128,565 | ₩129,732 | ₩126,809 | ₩129,544 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩130,054 | ₩130,054 | ₩128,364 | ₩129,866 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩132,012 | ₩132,494 | ₩130,550 | ₩131,395 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,736 | ₩133,058 | ₩131,502 | ₩132,602 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩131,355 | ₩132,803 | ₩129,799 | ₩132,253 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩132,159 | ₩133,688 | ₩131,797 | ₩133,339 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩133,044 | ₩133,366 | ₩132,280 | ₩133,312 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩133,554 | ₩134,331 | ₩132,709 | ₩133,715 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,782 | ₩133,782 | ₩132,293 | ₩133,460 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,776 | ₩133,755 | ₩132,776 | ₩133,527 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩134,103 | ₩134,425 | ₩131,824 | ₩132,669 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,889 | ₩134,747 | ₩133,366 | ₩134,573 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩134,345 | ₩134,680 | ₩133,366 | ₩134,050 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩134,157 | ₩134,881 | ₩133,782 | ₩134,720 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩134,546 | ₩134,600 | ₩133,165 | ₩134,237 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,964 | ₩134,613 | ₩132,602 | ₩134,184 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩135,190 | ₩135,739 | ₩132,575 | ₩133,058 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩135,270 | ₩135,444 | ₩134,573 | ₩134,975 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,680 | ₩135,283 | ₩134,680 | ₩135,042 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩134,305 | ₩134,827 | ₩133,594 | ₩134,532 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩133,245 | ₩134,908 | ₩133,245 | ₩134,573 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,897 | ₩133,031 | ₩132,012 | ₩132,387 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩131,234 | ₩133,621 | ₩131,234 | ₩133,178 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,987 | ₩131,448 | ₩129,786 | ₩130,711 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩129,062 | ₩130,188 | ₩128,901 | ₩130,188 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,619 | ₩129,236 | ₩127,949 | ₩129,236 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,860 | ₩129,571 | ₩128,123 | ₩128,860 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩128,418 | ₩128,673 | ₩127,399 | ₩127,908 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,767 | ₩128,767 | ₩128,056 | ₩128,418 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩128,498 | ₩128,954 | ₩128,351 | ₩128,726 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,995 | ₩130,523 | ₩127,975 | ₩128,391 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩129,209 | ₩129,745 | ₩128,954 | ₩129,209 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩127,426 | ₩129,088 | ₩127,412 | ₩128,807 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,627 | ₩127,975 | ₩126,608 | ₩126,983 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩129,410 | ₩129,410 | ₩128,807 | ₩128,968 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩129,249 | ₩129,772 | ₩128,887 | ₩129,585 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩128,324 | ₩129,357 | ₩128,257 | ₩129,088 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩128,552 | ₩128,740 | ₩127,868 | ₩128,217 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩128,230 | ₩128,405 | ₩127,546 | ₩128,190 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,686 | ₩129,035 | ₩128,043 | ₩128,646 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩126,353 | ₩128,713 | ₩126,045 | ₩128,338 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩128,029 | ₩128,029 | ₩126,152 | ₩126,326 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩127,198 | ₩128,016 | ₩127,104 | ₩127,908 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩126,527 | ₩127,801 | ₩126,527 | ₩127,184 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩125,481 | ₩126,380 | ₩124,663 | ₩126,138 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩126,098 | ₩126,098 | ₩125,026 | ₩125,106 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩126,219 | ₩126,286 | ₩125,911 | ₩126,045 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩126,286 | ₩126,433 | ₩125,937 | ₩126,125 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩126,313 | ₩126,407 | ₩125,870 | ₩126,366 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩126,594 | ₩127,158 | ₩126,568 | ₩126,863 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩126,581 | ₩126,849 | ₩126,393 | ₩126,501 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩126,447 | ₩126,889 | ₩126,420 | ₩126,782 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩126,393 | ₩126,594 | ₩126,004 | ₩126,206 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,782 | ₩127,841 | ₩126,125 | ₩126,313 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩126,366 | ₩127,560 | ₩126,098 | ₩126,192 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩127,117 | ₩127,117 | ₩125,374 | ₩126,152 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩127,359 | ₩127,359 | ₩126,393 | ₩126,983 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩127,439 | ₩127,667 | ₩126,474 | ₩126,822 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩126,138 | ₩127,399 | ₩126,138 | ₩127,225 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩124,583 | ₩126,353 | ₩124,462 | ₩126,138 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩124,288 | ₩124,958 | ₩124,248 | ₩124,395 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩125,052 | ₩125,052 | ₩124,167 | ₩124,395 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,610 | ₩125,616 | ₩124,610 | ₩124,958 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,663 | ₩125,012 | ₩124,315 | ₩124,744 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,778 | ₩124,744 | ₩123,778 | ₩124,516 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩124,087 | ₩124,087 | ₩122,920 | ₩123,376 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩123,430 | ₩124,596 | ₩123,430 | ₩123,778 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,832 | ₩124,275 | ₩123,591 | ₩124,033 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩123,014 | ₩124,100 | ₩123,014 | ₩123,685 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩121,325 | ₩123,108 | ₩121,325 | ₩123,001 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,654 | ₩121,231 | ₩120,158 | ₩120,936 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩118,388 | ₩120,989 | ₩118,388 | ₩120,359 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩120,051 | ₩120,627 | ₩117,838 | ₩118,080 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩119,380 | ₩119,581 | ₩118,589 | ₩119,112 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,884 | ₩119,917 | ₩118,562 | ₩119,461 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩121,311 | ₩121,311 | ₩118,817 | ₩119,488 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩121,164 | ₩121,794 | ₩120,775 | ₩121,271 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩122,572 | ₩123,108 | ₩121,553 | ₩121,807 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩122,357 | ₩123,095 | ₩122,357 | ₩122,733 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,700 | ₩122,531 | ₩121,579 | ₩122,196 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩121,365 | ₩121,767 | ₩120,520 | ₩121,566 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,809 | ₩121,271 | ₩119,608 | ₩121,271 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,989 | ₩121,432 | ₩119,675 | ₩120,158 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩120,225 | ₩121,472 | ₩120,064 | ₩121,056 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩120,158 | ₩120,641 | ₩119,769 | ₩120,386 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩121,123 | ₩121,123 | ₩119,622 | ₩120,909 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,936 | ₩121,579 | ₩120,627 | ₩121,217 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩121,177 | ₩122,263 | ₩120,815 | ₩121,164 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,746 | ₩123,081 | ₩121,472 | ₩121,941 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩124,181 | ₩124,181 | ₩123,175 | ₩123,323 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩124,154 | ₩124,328 | ₩123,765 | ₩124,181 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩124,234 | ₩124,234 | ₩123,390 | ₩123,497 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩123,054 | ₩123,631 | ₩122,652 | ₩123,457 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩123,041 | ₩123,242 | ₩122,210 | ₩122,719 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩122,371 | ₩123,323 | ₩122,330 | ₩122,987 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩121,365 | ₩122,317 | ₩121,365 | ₩122,116 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩120,104 | ₩121,097 | ₩120,104 | ₩120,855 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,593 | ₩121,646 | ₩119,635 | ₩120,024 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩122,303 | ₩122,652 | ₩120,708 | ₩121,633 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,884 | ₩122,035 | ₩118,884 | ₩121,646 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩119,085 | ₩119,890 | ₩118,857 | ₩119,649 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩121,486 | ₩121,486 | ₩118,106 | ₩118,187 | -2.72% | 15.5만 |
|---|