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 | ₩139,351 | ₩139,805 | ₩139,244 | ₩139,618 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,681 | ₩139,431 | ₩137,681 | ₩139,297 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,988 | ₩138,376 | ₩137,641 | ₩137,988 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,776 | ₩139,150 | ₩138,429 | ₩138,750 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,681 | ₩138,509 | ₩137,173 | ₩138,202 | +0.38% | 8.2만 |
| 2026.10.02 | ₩138,002 | ₩138,376 | ₩137,521 | ₩137,801 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,294 | ₩137,561 | ₩136,211 | ₩137,427 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,895 | ₩138,095 | ₩136,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,853 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,855 | ₩137,855 | ₩136,960 | ₩137,614 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,736 | ₩138,736 | ₩137,668 | ₩137,935 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,937 | ₩139,324 | ₩138,282 | ₩139,164 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩140,112 | ₩140,353 | ₩139,284 | ₩139,498 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,927 | ₩140,927 | ₩139,939 | ₩140,046 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,891 | ₩142,891 | ₩141,061 | ₩141,074 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩142,130 | ₩142,570 | ₩141,649 | ₩142,130 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,691 | ₩142,691 | ₩141,488 | ₩141,609 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,546 | ₩143,546 | ₩142,584 | ₩142,904 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,813 | ₩143,813 | ₩141,408 | ₩142,263 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,733 | ₩144,107 | ₩143,332 | ₩143,773 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩144,067 | ₩144,441 | ₩143,572 | ₩144,067 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,586 | ₩144,040 | ₩143,519 | ₩143,693 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,265 | ₩143,265 | ₩142,423 | ₩142,584 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,280 | ₩144,280 | ₩143,319 | ₩143,359 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,349 | ₩145,376 | ₩144,080 | ₩144,187 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,550 | ₩146,351 | ₩145,496 | ₩145,870 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,870 | ₩146,605 | ₩145,763 | ₩146,498 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,933 | ₩145,523 | ₩143,933 | ₩145,176 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩144,093 | ₩144,761 | ₩143,506 | ₩143,666 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,855 | ₩144,855 | ₩144,200 | ₩144,361 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,950 | ₩146,137 | ₩145,135 | ₩145,322 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,695 | ₩145,670 | ₩144,614 | ₩145,403 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,521 | ₩145,189 | ₩144,521 | ₩144,908 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩145,002 | ₩145,135 | ₩144,508 | ₩145,055 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,842 | ₩145,376 | ₩144,761 | ₩145,216 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,267 | ₩144,895 | ₩144,267 | ₩144,668 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,960 | ₩144,508 | ₩143,586 | ₩143,599 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,347 | ₩145,416 | ₩144,347 | ₩144,494 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,679 | ₩144,040 | ₩143,212 | ₩143,332 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,668 | ₩144,668 | ₩143,359 | ₩143,399 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩145,055 | ₩145,069 | ₩144,628 | ₩145,002 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,906 | ₩144,988 | ₩143,719 | ₩144,948 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,238 | ₩143,532 | ₩142,784 | ₩143,519 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,425 | ₩143,906 | ₩143,051 | ₩143,238 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,332 | ₩143,559 | ₩143,038 | ₩143,385 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,611 | ₩143,519 | ₩142,116 | ₩143,506 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,439 | ₩143,572 | ₩142,063 | ₩142,250 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,441 | ₩144,441 | ₩142,784 | ₩143,198 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,277 | ₩144,200 | ₩141,822 | ₩144,000 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,662 | ₩142,570 | ₩141,635 | ₩142,250 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,994 | ₩141,301 | ₩140,032 | ₩140,941 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩141,061 | ₩141,194 | ₩139,832 | ₩141,128 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,172 | ₩143,225 | ₩141,702 | ₩141,889 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,370 | ₩143,532 | ₩142,370 | ₩143,225 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,221 | ₩142,049 | ₩141,221 | ₩141,756 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩139,084 | ₩140,941 | ₩139,084 | ₩140,553 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,444 | ₩139,738 | ₩138,469 | ₩138,790 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,607 | ₩141,128 | ₩140,059 | ₩140,192 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,698 | ₩140,206 | ₩139,257 | ₩139,979 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,380 | ₩140,380 | ₩139,458 | ₩139,538 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,780 | ₩141,902 | ₩140,059 | ₩140,206 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,992 | ₩141,181 | ₩139,992 | ₩141,181 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,792 | ₩140,446 | ₩139,351 | ₩139,738 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,591 | ₩140,152 | ₩139,217 | ₩139,551 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,885 | ₩140,500 | ₩139,565 | ₩139,885 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,244 | ₩139,712 | ₩139,204 | ₩139,551 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,641 | ₩138,897 | ₩137,587 | ₩138,563 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,389 | ₩138,389 | ₩137,213 | ₩137,587 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,923 | ₩139,471 | ₩138,563 | ₩138,710 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,881 | ₩138,149 | ₩137,507 | ₩138,095 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,774 | ₩138,322 | ₩136,866 | ₩137,788 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,238 | ₩137,654 | ₩135,998 | ₩136,960 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,265 | ₩136,292 | ₩135,730 | ₩135,891 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,227 | ₩137,227 | ₩136,091 | ₩136,706 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩136,011 | ₩136,853 | ₩135,904 | ₩136,706 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,345 | ₩137,280 | ₩135,757 | ₩136,078 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,465 | ₩137,294 | ₩136,198 | ₩136,666 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,490 | ₩136,826 | ₩135,209 | ₩136,439 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,784 | ₩136,719 | ₩135,784 | ₩135,984 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,692 | ₩136,692 | ₩135,503 | ₩135,690 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,255 | ₩138,255 | ₩135,597 | ₩135,877 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,763 | ₩139,257 | ₩138,189 | ₩138,349 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,191 | ₩139,511 | ₩138,402 | ₩138,576 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,628 | ₩138,816 | ₩137,454 | ₩138,402 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩136,145 | ₩137,641 | ₩135,650 | ₩137,280 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,839 | ₩137,587 | ₩135,650 | ₩135,690 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,187 | ₩137,815 | ₩135,290 | ₩137,253 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,946 | ₩137,414 | ₩136,585 | ₩136,612 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,654 | ₩138,002 | ₩136,385 | ₩136,706 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,708 | ₩138,229 | ₩137,708 | ₩138,175 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,534 | ₩137,614 | ₩136,906 | ₩137,000 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,255 | ₩138,616 | ₩138,175 | ₩138,322 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,173 | ₩138,496 | ₩137,173 | ₩138,322 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,601 | ₩138,082 | ₩137,093 | ₩137,494 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,171 | ₩136,879 | ₩135,650 | ₩136,492 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,385 | ₩137,106 | ₩136,118 | ₩136,251 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,452 | ₩136,572 | ₩135,797 | ₩136,171 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,902 | ₩136,185 | ₩134,902 | ₩136,078 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,232 | ₩134,261 | ₩132,311 | ₩134,141 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,444 | ₩133,887 | ₩131,856 | ₩133,860 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,925 | ₩133,072 | ₩131,950 | ₩132,337 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,404 | ₩133,312 | ₩132,110 | ₩133,166 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,778 | ₩132,832 | ₩132,057 | ₩132,190 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,286 | ₩133,780 | ₩133,032 | ₩133,152 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,725 | ₩132,738 | ₩132,043 | ₩132,457 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩133,045 | ₩133,045 | ₩131,803 | ₩132,791 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩134,074 | ₩134,208 | ₩132,725 | ₩132,938 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩134,047 | ₩134,114 | ₩133,125 | ₩133,900 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,620 | ₩133,860 | ₩132,885 | ₩133,393 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩133,059 | ₩133,833 | ₩132,898 | ₩133,593 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,429 | ₩132,644 | ₩131,068 | ₩132,230 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,856 | ₩132,391 | ₩130,801 | ₩131,041 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,698 | ₩132,952 | ₩131,963 | ₩132,070 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,908 | ₩132,391 | ₩130,560 | ₩132,217 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,801 | ₩131,055 | ₩130,454 | ₩130,814 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,482 | ₩131,696 | ₩130,520 | ₩130,935 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,935 | ₩131,683 | ₩130,881 | ₩130,975 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,921 | ₩131,055 | ₩130,240 | ₩130,774 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩131,108 | ₩131,148 | ₩129,652 | ₩130,828 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,431 | ₩132,604 | ₩131,228 | ₩131,469 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,337 | ₩133,112 | ₩131,509 | ₩131,723 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,349 | ₩132,417 | ₩131,349 | ₩132,190 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,654 | ₩132,364 | ₩130,654 | ₩131,803 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,772 | ₩130,320 | ₩129,585 | ₩130,173 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,984 | ₩129,772 | ₩128,784 | ₩129,358 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,610 | ₩129,184 | ₩128,142 | ₩129,011 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,247 | ₩128,583 | ₩126,980 | ₩128,583 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,971 | ₩128,971 | ₩127,461 | ₩127,621 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,236 | ₩129,091 | ₩128,062 | ₩128,837 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,436 | ₩128,931 | ₩128,116 | ₩128,730 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,526 | ₩127,074 | ₩126,205 | ₩126,713 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,326 | ₩127,047 | ₩125,911 | ₩127,047 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,377 | ₩126,860 | ₩124,990 | ₩126,406 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,539 | ₩126,726 | ₩125,871 | ₩126,165 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,711 | ₩127,140 | ₩124,936 | ₩126,553 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,658 | ₩126,032 | ₩124,228 | ₩124,616 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩126,085 | ₩126,419 | ₩124,642 | ₩124,909 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,219 | ₩127,488 | ₩126,219 | ₩126,392 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,755 | ₩128,223 | ₩126,713 | ₩127,327 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,524 | ₩127,621 | ₩125,390 | ₩126,713 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,366 | ₩127,461 | ₩125,724 | ₩126,205 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,219 | ₩126,406 | ₩124,348 | ₩124,923 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,724 | ₩126,927 | ₩125,457 | ₩126,285 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,287 | ₩127,515 | ₩125,992 | ₩126,032 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,715 | ₩128,476 | ₩127,461 | ₩127,568 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,207 | ₩127,648 | ₩126,566 | ₩126,566 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,820 | ₩127,448 | ₩126,139 | ₩126,366 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩127,047 | ₩127,862 | ₩126,379 | ₩126,459 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,476 | ₩128,476 | ₩127,327 | ₩127,862 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩129,024 | ₩129,973 | ₩127,368 | ₩128,383 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩128,089 | ₩129,251 | ₩126,339 | ₩129,064 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,572 | ₩129,572 | ₩127,889 | ₩129,385 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,522 | ₩132,003 | ₩130,066 | ₩130,908 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,244 | ₩132,564 | ₩131,015 | ₩132,110 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,868 | ₩132,311 | ₩129,318 | ₩131,763 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,669 | ₩133,192 | ₩131,309 | ₩132,845 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,551 | ₩132,872 | ₩131,789 | ₩132,818 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩133,059 | ₩133,833 | ₩132,217 | ₩133,219 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,286 | ₩133,286 | ₩131,803 | ₩132,965 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,284 | ₩133,259 | ₩132,284 | ₩133,032 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,606 | ₩133,927 | ₩131,335 | ₩132,177 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,393 | ₩134,248 | ₩132,872 | ₩134,074 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,847 | ₩134,181 | ₩132,872 | ₩133,553 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,660 | ₩134,381 | ₩133,286 | ₩134,221 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩134,047 | ₩134,101 | ₩132,671 | ₩133,740 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,471 | ₩134,114 | ₩132,110 | ₩133,687 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,688 | ₩135,236 | ₩132,083 | ₩132,564 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,769 | ₩134,942 | ₩134,074 | ₩134,475 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,181 | ₩134,782 | ₩134,181 | ₩134,542 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,807 | ₩134,328 | ₩133,099 | ₩134,034 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,751 | ₩134,408 | ₩132,751 | ₩134,074 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,404 | ₩132,538 | ₩131,522 | ₩131,896 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,747 | ₩133,125 | ₩130,747 | ₩132,685 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,505 | ₩130,961 | ₩129,305 | ₩130,226 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,583 | ₩129,705 | ₩128,423 | ₩129,705 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,142 | ₩128,757 | ₩127,474 | ₩128,757 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,383 | ₩129,091 | ₩127,648 | ₩128,383 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,942 | ₩128,196 | ₩126,927 | ₩127,434 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,289 | ₩128,289 | ₩127,581 | ₩127,942 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩128,022 | ₩128,476 | ₩127,875 | ₩128,249 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,516 | ₩130,039 | ₩127,501 | ₩127,915 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,730 | ₩129,265 | ₩128,476 | ₩128,730 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,953 | ₩128,610 | ₩126,940 | ₩128,329 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,154 | ₩127,501 | ₩126,139 | ₩126,513 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,931 | ₩128,931 | ₩128,329 | ₩128,490 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,770 | ₩129,291 | ₩128,410 | ₩129,104 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,848 | ₩128,877 | ₩127,782 | ₩128,610 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩128,076 | ₩128,263 | ₩127,394 | ₩127,742 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,755 | ₩127,929 | ₩127,074 | ₩127,715 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,209 | ₩128,557 | ₩127,568 | ₩128,169 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,885 | ₩128,236 | ₩125,577 | ₩127,862 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,555 | ₩127,555 | ₩125,684 | ₩125,858 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,726 | ₩127,541 | ₩126,633 | ₩127,434 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩126,058 | ₩127,327 | ₩126,058 | ₩126,713 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩125,016 | ₩125,911 | ₩124,201 | ₩125,671 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,631 | ₩125,631 | ₩124,562 | ₩124,642 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,751 | ₩125,818 | ₩125,444 | ₩125,577 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,818 | ₩125,965 | ₩125,471 | ₩125,658 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,845 | ₩125,938 | ₩125,404 | ₩125,898 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩126,125 | ₩126,686 | ₩126,098 | ₩126,392 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩126,112 | ₩126,379 | ₩125,925 | ₩126,032 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,978 | ₩126,419 | ₩125,951 | ₩126,312 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,925 | ₩126,125 | ₩125,537 | ₩125,738 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,312 | ₩127,368 | ₩125,658 | ₩125,845 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,898 | ₩127,087 | ₩125,631 | ₩125,724 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,646 | ₩126,646 | ₩124,909 | ₩125,684 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,887 | ₩126,887 | ₩125,925 | ₩126,513 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,967 | ₩127,194 | ₩126,005 | ₩126,352 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,671 | ₩126,927 | ₩125,671 | ₩126,753 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩124,121 | ₩125,885 | ₩124,001 | ₩125,671 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,827 | ₩124,495 | ₩123,787 | ₩123,934 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,589 | ₩124,589 | ₩123,707 | ₩123,934 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,148 | ₩125,150 | ₩124,148 | ₩124,495 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,201 | ₩124,549 | ₩123,854 | ₩124,282 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,320 | ₩124,282 | ₩123,320 | ₩124,054 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,627 | ₩123,627 | ₩122,465 | ₩122,919 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,972 | ₩124,135 | ₩122,972 | ₩123,320 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,373 | ₩123,814 | ₩123,133 | ₩123,574 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,558 | ₩123,640 | ₩122,558 | ₩123,226 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,875 | ₩122,652 | ₩120,875 | ₩122,545 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,207 | ₩120,781 | ₩119,713 | ₩120,488 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,949 | ₩120,541 | ₩117,949 | ₩119,913 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,606 | ₩120,180 | ₩117,402 | ₩117,642 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,938 | ₩119,138 | ₩118,150 | ₩118,671 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,444 | ₩119,472 | ₩118,123 | ₩119,018 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,862 | ₩120,862 | ₩118,377 | ₩119,045 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,715 | ₩121,343 | ₩120,327 | ₩120,822 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩122,117 | ₩122,652 | ₩121,102 | ₩121,356 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,904 | ₩122,638 | ₩121,904 | ₩122,278 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,249 | ₩122,077 | ₩121,129 | ₩121,743 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,915 | ₩121,316 | ₩120,073 | ₩121,115 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,365 | ₩120,822 | ₩119,165 | ₩120,822 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,541 | ₩120,982 | ₩119,232 | ₩119,713 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,779 | ₩121,022 | ₩119,619 | ₩120,608 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,713 | ₩120,194 | ₩119,325 | ₩119,940 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,675 | ₩120,675 | ₩119,178 | ₩120,461 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,488 | ₩121,129 | ₩120,180 | ₩120,768 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,728 | ₩121,810 | ₩120,367 | ₩120,715 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,291 | ₩122,625 | ₩121,022 | ₩121,489 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,720 | ₩123,720 | ₩122,719 | ₩122,865 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,694 | ₩123,867 | ₩123,306 | ₩123,720 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,774 | ₩123,774 | ₩122,932 | ₩123,039 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,598 | ₩123,173 | ₩122,198 | ₩122,999 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,585 | ₩122,785 | ₩121,757 | ₩122,264 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,917 | ₩122,865 | ₩121,877 | ₩122,532 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,915 | ₩121,864 | ₩120,915 | ₩121,663 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,659 | ₩120,648 | ₩119,659 | ₩120,407 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,142 | ₩121,196 | ₩119,192 | ₩119,579 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,850 | ₩122,198 | ₩120,260 | ₩121,182 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,444 | ₩121,583 | ₩118,444 | ₩121,196 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,644 | ₩119,446 | ₩118,417 | ₩119,205 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩121,035 | ₩121,035 | ₩117,669 | ₩117,749 | -2.72% | 15.5만 |
|---|