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 | ₩139,220 | ₩139,674 | ₩139,114 | ₩139,487 | +0.19% | 12.5만 |
| 2026.10.08 | ₩137,552 | ₩139,301 | ₩137,552 | ₩139,167 | +1.17% | 19.6만 |
| 2026.10.07 | ₩137,859 | ₩138,246 | ₩137,512 | ₩137,859 | 0.00% | 14.1만 |
| 2026.10.06 | ₩138,647 | ₩139,020 | ₩138,300 | ₩138,620 | -0.02% | 12.8만 |
| 2026.10.05 | ₩137,552 | ₩138,380 | ₩137,045 | ₩138,073 | +0.38% | 8.2만 |
| 2026.10.02 | ₩137,872 | ₩138,246 | ₩137,392 | ₩137,672 | -0.15% | 7.8만 |
| 2026.10.01 | ₩137,165 | ₩137,432 | ₩136,084 | ₩137,299 | +0.10% | 45.5만 |
| 2026.09.30 | ₩137,766 | ₩137,966 | ₩136,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,725 |
| -0.76% |
| 12.8만 |
| 2026.09.29 | ₩137,726 | ₩137,726 | ₩136,831 | ₩137,485 | -0.17% | 22.1만 |
|---|
| 2026.09.28 | ₩138,607 | ₩138,607 | ₩137,539 | ₩137,806 | -0.58% | 15만 |
|---|
| 2026.09.25 | ₩138,807 | ₩139,194 | ₩138,153 | ₩139,034 | +0.16% | 18.2만 |
|---|
| 2026.09.24 | ₩139,981 | ₩140,221 | ₩139,154 | ₩139,367 | -0.44% | 46.9만 |
|---|
| 2026.09.23 | ₩140,795 | ₩140,795 | ₩139,808 | ₩139,915 | -0.63% | 19.9만 |
|---|
| 2026.09.22 | ₩142,757 | ₩142,757 | ₩140,929 | ₩140,942 | -1.27% | 19.9만 |
|---|
| 2026.09.21 | ₩141,997 | ₩142,437 | ₩141,516 | ₩141,997 | 0.00% | 19.5만 |
|---|
| 2026.09.18 | ₩142,557 | ₩142,557 | ₩141,356 | ₩141,476 | -0.76% | 38.6만 |
|---|
| 2026.09.17 | ₩143,411 | ₩143,411 | ₩142,450 | ₩142,771 | -0.45% | 16.2만 |
|---|
| 2026.09.16 | ₩143,678 | ₩143,678 | ₩141,276 | ₩142,130 | -1.08% | 15만 |
|---|
| 2026.09.15 | ₩143,598 | ₩143,972 | ₩143,198 | ₩143,638 | +0.03% | 15.8만 |
|---|
| 2026.09.14 | ₩143,932 | ₩144,306 | ₩143,438 | ₩143,932 | 0.00% | 23.5만 |
|---|
| 2026.09.11 | ₩143,451 | ₩143,905 | ₩143,385 | ₩143,558 | +0.07% | 23.8만 |
|---|
| 2026.09.10 | ₩143,131 | ₩143,131 | ₩142,290 | ₩142,450 | -0.48% | 9.2만 |
|---|
| 2026.09.09 | ₩144,145 | ₩144,145 | ₩143,184 | ₩143,225 | -0.64% | 9.7만 |
|---|
| 2026.09.08 | ₩145,213 | ₩145,240 | ₩143,945 | ₩144,052 | -0.80% | 14.5만 |
|---|
| 2026.09.04 | ₩145,413 | ₩146,214 | ₩145,360 | ₩145,734 | +0.22% | 11.3만 |
|---|
| 2026.09.03 | ₩145,734 | ₩146,468 | ₩145,627 | ₩146,361 | +0.43% | 21.9만 |
|---|
| 2026.09.02 | ₩143,798 | ₩145,387 | ₩143,798 | ₩145,040 | +0.86% | 9.8만 |
|---|
| 2026.09.01 | ₩143,959 | ₩144,626 | ₩143,371 | ₩143,531 | -0.30% | 14.6만 |
|---|
| 2026.08.31 | ₩144,719 | ₩144,719 | ₩144,065 | ₩144,226 | -0.34% | 17.3만 |
|---|
| 2026.08.28 | ₩145,814 | ₩146,001 | ₩145,000 | ₩145,186 | -0.43% | 13만 |
|---|
| 2026.08.27 | ₩144,559 | ₩145,534 | ₩144,479 | ₩145,267 | +0.49% | 11.4만 |
|---|
| 2026.08.26 | ₩144,386 | ₩145,053 | ₩144,386 | ₩144,773 | +0.27% | 11만 |
|---|
| 2026.08.25 | ₩144,866 | ₩145,000 | ₩144,372 | ₩144,920 | +0.04% | 10.3만 |
|---|
| 2026.08.24 | ₩144,706 | ₩145,240 | ₩144,626 | ₩145,080 | +0.26% | 14.2만 |
|---|
| 2026.08.21 | ₩144,132 | ₩144,759 | ₩144,132 | ₩144,532 | +0.28% | 12.3만 |
|---|
| 2026.08.20 | ₩143,825 | ₩144,372 | ₩143,451 | ₩143,465 | -0.25% | 17.8만 |
|---|
| 2026.08.19 | ₩144,212 | ₩145,280 | ₩144,212 | ₩144,359 | +0.10% | 10만 |
|---|
| 2026.08.18 | ₩143,545 | ₩143,905 | ₩143,078 | ₩143,198 | -0.24% | 72.9만 |
|---|
| 2026.08.17 | ₩144,532 | ₩144,532 | ₩143,225 | ₩143,265 | -0.88% | 13.1만 |
|---|
| 2026.08.14 | ₩144,920 | ₩144,933 | ₩144,492 | ₩144,866 | -0.04% | 13.9만 |
|---|
| 2026.08.13 | ₩143,772 | ₩144,853 | ₩143,585 | ₩144,813 | +0.72% | 10.3만 |
|---|
| 2026.08.12 | ₩143,104 | ₩143,398 | ₩142,651 | ₩143,385 | +0.20% | 20.4만 |
|---|
| 2026.08.11 | ₩143,291 | ₩143,772 | ₩142,918 | ₩143,104 | -0.13% | 8.2만 |
|---|
| 2026.08.10 | ₩143,198 | ₩143,425 | ₩142,904 | ₩143,251 | +0.04% | 9.7만 |
|---|
| 2026.08.07 | ₩142,477 | ₩143,385 | ₩141,983 | ₩143,371 | +0.63% | 23.1만 |
|---|
| 2026.08.06 | ₩143,305 | ₩143,438 | ₩141,930 | ₩142,117 | -0.83% | 13.7만 |
|---|
| 2026.08.05 | ₩144,306 | ₩144,306 | ₩142,651 | ₩143,064 | -0.86% | 12.8만 |
|---|
| 2026.08.04 | ₩142,143 | ₩144,065 | ₩141,690 | ₩143,865 | +1.21% | 15.1만 |
|---|
| 2026.08.03 | ₩141,529 | ₩142,437 | ₩141,503 | ₩142,117 | +0.41% | 16.7만 |
|---|
| 2026.07.31 | ₩140,862 | ₩141,169 | ₩139,901 | ₩140,809 | -0.04% | 20.9만 |
|---|
| 2026.07.30 | ₩140,929 | ₩141,062 | ₩139,701 | ₩140,996 | +0.05% | 10.7만 |
|---|
| 2026.07.29 | ₩143,038 | ₩143,091 | ₩141,570 | ₩141,756 | -0.90% | 14.8만 |
|---|
| 2026.07.28 | ₩142,237 | ₩143,398 | ₩142,237 | ₩143,091 | +0.60% | 14.4만 |
|---|
| 2026.07.27 | ₩141,089 | ₩141,917 | ₩141,089 | ₩141,623 | +0.38% | 9.2만 |
|---|
| 2026.07.24 | ₩138,954 | ₩140,809 | ₩138,954 | ₩140,422 | +1.06% | 14.8만 |
|---|
| 2026.07.23 | ₩139,314 | ₩139,608 | ₩138,340 | ₩138,660 | -0.47% | 13.6만 |
|---|
| 2026.07.22 | ₩140,475 | ₩140,996 | ₩139,928 | ₩140,061 | -0.29% | 12.7만 |
|---|
| 2026.07.21 | ₩139,567 | ₩140,075 | ₩139,127 | ₩139,848 | +0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩140,248 | ₩140,248 | ₩139,327 | ₩139,407 | -0.60% | 15.2만 |
|---|
| 2026.07.17 | ₩140,649 | ₩141,770 | ₩139,928 | ₩140,075 | -0.41% | 8.7만 |
|---|
| 2026.07.16 | ₩139,861 | ₩141,049 | ₩139,861 | ₩141,049 | +0.85% | 70.6만 |
|---|
| 2026.07.15 | ₩139,661 | ₩140,315 | ₩139,220 | ₩139,608 | -0.04% | 6.7만 |
|---|
| 2026.07.14 | ₩139,461 | ₩140,021 | ₩139,087 | ₩139,421 | -0.03% | 9만 |
|---|
| 2026.07.13 | ₩139,754 | ₩140,368 | ₩139,434 | ₩139,754 | 0.00% | 7.8만 |
|---|
| 2026.07.10 | ₩139,114 | ₩139,581 | ₩139,074 | ₩139,421 | +0.22% | 9.8만 |
|---|
| 2026.07.09 | ₩137,512 | ₩138,767 | ₩137,459 | ₩138,433 | +0.67% | 11만 |
|---|
| 2026.07.08 | ₩138,259 | ₩138,259 | ₩137,085 | ₩137,459 | -0.58% | 11.2만 |
|---|
| 2026.07.07 | ₩138,793 | ₩139,341 | ₩138,433 | ₩138,580 | -0.15% | 11.2만 |
|---|
| 2026.07.06 | ₩137,752 | ₩138,019 | ₩137,379 | ₩137,966 | +0.16% | 16만 |
|---|
| 2026.07.02 | ₩137,646 | ₩138,193 | ₩136,738 | ₩137,659 | +0.01% | 52.7만 |
|---|
| 2026.07.01 | ₩136,111 | ₩137,525 | ₩135,870 | ₩136,831 | +0.53% | 20.5만 |
|---|
| 2026.06.30 | ₩136,137 | ₩136,164 | ₩135,603 | ₩135,764 | -0.27% | 12.1만 |
|---|
| 2026.06.29 | ₩137,098 | ₩137,098 | ₩135,964 | ₩136,578 | -0.38% | 9.5만 |
|---|
| 2026.06.26 | ₩135,884 | ₩136,725 | ₩135,777 | ₩136,578 | +0.51% | 14만 |
|---|
| 2026.06.25 | ₩136,217 | ₩137,152 | ₩135,630 | ₩135,951 | -0.20% | 10.5만 |
|---|
| 2026.06.24 | ₩136,338 | ₩137,165 | ₩136,071 | ₩136,538 | +0.15% | 8.6만 |
|---|
| 2026.06.23 | ₩135,363 | ₩136,698 | ₩135,083 | ₩136,311 | +0.70% | 16.3만 |
|---|
| 2026.06.22 | ₩135,657 | ₩136,591 | ₩135,657 | ₩135,857 | +0.15% | 10만 |
|---|
| 2026.06.18 | ₩136,564 | ₩136,564 | ₩135,377 | ₩135,563 | -0.73% | 19.3만 |
|---|
| 2026.06.17 | ₩138,126 | ₩138,126 | ₩135,470 | ₩135,750 | -1.72% | 8.3만 |
|---|
| 2026.06.16 | ₩138,633 | ₩139,127 | ₩138,059 | ₩138,219 | -0.30% | 9.3만 |
|---|
| 2026.06.15 | ₩139,060 | ₩139,381 | ₩138,273 | ₩138,446 | -0.44% | 6.7만 |
|---|
| 2026.06.12 | ₩137,499 | ₩138,687 | ₩137,325 | ₩138,273 | +0.56% | 45.6만 |
|---|
| 2026.06.11 | ₩136,017 | ₩137,512 | ₩135,523 | ₩137,152 | +0.83% | 26.1만 |
|---|
| 2026.06.10 | ₩136,711 | ₩137,459 | ₩135,523 | ₩135,563 | -0.84% | 11.6만 |
|---|
| 2026.06.09 | ₩137,058 | ₩137,686 | ₩135,163 | ₩137,125 | +0.05% | 10.7만 |
|---|
| 2026.06.08 | ₩136,818 | ₩137,285 | ₩136,458 | ₩136,484 | -0.24% | 14.6만 |
|---|
| 2026.06.05 | ₩137,525 | ₩137,872 | ₩136,257 | ₩136,578 | -0.69% | 9.7만 |
|---|
| 2026.06.04 | ₩137,579 | ₩138,099 | ₩137,579 | ₩138,046 | +0.34% | 18.1만 |
|---|
| 2026.06.03 | ₩137,405 | ₩137,485 | ₩136,778 | ₩136,871 | -0.39% | 9.9만 |
|---|
| 2026.06.02 | ₩138,126 | ₩138,486 | ₩138,046 | ₩138,193 | +0.05% | 11.6만 |
|---|
| 2026.06.01 | ₩137,045 | ₩138,366 | ₩137,045 | ₩138,193 | +0.84% | 31.3만 |
|---|
| 2026.05.29 | ₩137,472 | ₩137,953 | ₩136,965 | ₩137,365 | -0.08% | 8.7만 |
|---|
| 2026.05.28 | ₩136,044 | ₩136,751 | ₩135,523 | ₩136,364 | +0.24% | 17.3만 |
|---|
| 2026.05.27 | ₩136,257 | ₩136,978 | ₩135,991 | ₩136,124 | -0.10% | 7.9만 |
|---|
| 2026.05.26 | ₩136,324 | ₩136,444 | ₩135,670 | ₩136,044 | -0.21% | 18.9만 |
|---|
| 2026.05.22 | ₩134,776 | ₩136,057 | ₩134,776 | ₩135,951 | +0.87% | 11.9만 |
|---|
| 2026.05.21 | ₩133,108 | ₩134,135 | ₩132,187 | ₩134,015 | +0.68% | 41.2만 |
|---|
| 2026.05.20 | ₩132,320 | ₩133,762 | ₩131,733 | ₩133,735 | +1.07% | 9.5만 |
|---|
| 2026.05.19 | ₩132,801 | ₩132,947 | ₩131,826 | ₩132,213 | -0.44% | 10만 |
|---|
| 2026.05.18 | ₩132,280 | ₩133,188 | ₩131,987 | ₩133,041 | +0.58% | 9.8만 |
|---|
| 2026.05.15 | ₩132,654 | ₩132,707 | ₩131,933 | ₩132,067 | -0.44% | 13만 |
|---|
| 2026.05.14 | ₩133,161 | ₩133,655 | ₩132,907 | ₩133,028 | -0.10% | 16.4만 |
|---|
| 2026.05.13 | ₩132,600 | ₩132,614 | ₩131,920 | ₩132,334 | -0.20% | 23.1만 |
|---|
| 2026.05.12 | ₩132,921 | ₩132,921 | ₩131,680 | ₩132,667 | -0.19% | 12.6만 |
|---|
| 2026.05.11 | ₩133,948 | ₩134,082 | ₩132,600 | ₩132,814 | -0.85% | 13.4만 |
|---|
| 2026.05.08 | ₩133,922 | ₩133,989 | ₩133,001 | ₩133,775 | -0.11% | 11.4만 |
|---|
| 2026.05.07 | ₩133,495 | ₩133,735 | ₩132,761 | ₩133,268 | -0.17% | 22만 |
|---|
| 2026.05.06 | ₩132,934 | ₩133,708 | ₩132,774 | ₩133,468 | +0.40% | 12.3만 |
|---|
| 2026.05.05 | ₩131,306 | ₩132,520 | ₩130,945 | ₩132,107 | +0.61% | 12.9만 |
|---|
| 2026.05.04 | ₩131,733 | ₩132,267 | ₩130,679 | ₩130,919 | -0.62% | 10.3만 |
|---|
| 2026.05.01 | ₩132,574 | ₩132,827 | ₩131,840 | ₩131,946 | -0.47% | 25만 |
|---|
| 2026.04.30 | ₩130,785 | ₩132,267 | ₩130,438 | ₩132,093 | +1.00% | 6.6만 |
|---|
| 2026.04.29 | ₩130,679 | ₩130,932 | ₩130,332 | ₩130,692 | +0.01% | 18.1만 |
|---|
| 2026.04.28 | ₩131,359 | ₩131,573 | ₩130,398 | ₩130,812 | -0.42% | 22.1만 |
|---|
| 2026.04.27 | ₩130,812 | ₩131,559 | ₩130,759 | ₩130,852 | +0.03% | 11.3만 |
|---|
| 2026.04.24 | ₩130,799 | ₩130,932 | ₩130,118 | ₩130,652 | -0.11% | 62.9만 |
|---|
| 2026.04.23 | ₩130,985 | ₩131,026 | ₩129,531 | ₩130,705 | -0.21% | 14.3만 |
|---|
| 2026.04.22 | ₩132,307 | ₩132,480 | ₩131,106 | ₩131,346 | -0.73% | 11만 |
|---|
| 2026.04.21 | ₩132,213 | ₩132,988 | ₩131,386 | ₩131,599 | -0.46% | 73.7만 |
|---|
| 2026.04.20 | ₩131,226 | ₩132,293 | ₩131,226 | ₩132,067 | +0.64% | 16.8만 |
|---|
| 2026.04.17 | ₩130,532 | ₩132,240 | ₩130,532 | ₩131,680 | +0.88% | 14만 |
|---|
| 2026.04.16 | ₩129,651 | ₩130,198 | ₩129,464 | ₩130,051 | +0.31% | 10.6만 |
|---|
| 2026.04.15 | ₩128,863 | ₩129,651 | ₩128,663 | ₩129,237 | +0.29% | 20만 |
|---|
| 2026.04.14 | ₩128,490 | ₩129,064 | ₩128,023 | ₩128,890 | +0.31% | 12.8만 |
|---|
| 2026.04.13 | ₩127,128 | ₩128,463 | ₩126,861 | ₩128,463 | +1.05% | 12만 |
|---|
| 2026.04.10 | ₩128,850 | ₩128,850 | ₩127,342 | ₩127,502 | -1.05% | 9.2만 |
|---|
| 2026.04.09 | ₩128,116 | ₩128,970 | ₩127,942 | ₩128,717 | +0.47% | 8.9만 |
|---|
| 2026.04.08 | ₩128,316 | ₩128,810 | ₩127,996 | ₩128,610 | +0.23% | 9.4만 |
|---|
| 2026.04.07 | ₩126,408 | ₩126,955 | ₩126,087 | ₩126,594 | +0.15% | 28.9만 |
|---|
| 2026.04.06 | ₩126,207 | ₩126,928 | ₩125,794 | ₩126,928 | +0.57% | 11.9만 |
|---|
| 2026.04.02 | ₩125,260 | ₩126,741 | ₩124,873 | ₩126,287 | +0.82% | 16.9만 |
|---|
| 2026.04.01 | ₩126,421 | ₩126,608 | ₩125,754 | ₩126,047 | -0.30% | 23.7만 |
|---|
| 2026.03.31 | ₩125,593 | ₩127,021 | ₩124,819 | ₩126,434 | +0.67% | 15.7만 |
|---|
| 2026.03.30 | ₩125,540 | ₩125,914 | ₩124,112 | ₩124,499 | -0.83% | 26.9만 |
|---|
| 2026.03.27 | ₩125,967 | ₩126,301 | ₩124,526 | ₩124,793 | -0.93% | 16.1만 |
|---|
| 2026.03.26 | ₩126,101 | ₩127,369 | ₩126,101 | ₩126,274 | +0.14% | 15.3만 |
|---|
| 2026.03.25 | ₩127,635 | ₩128,103 | ₩126,594 | ₩127,208 | -0.33% | 13.2만 |
|---|
| 2026.03.24 | ₩125,407 | ₩127,502 | ₩125,273 | ₩126,594 | +0.95% | 45.7만 |
|---|
| 2026.03.23 | ₩126,247 | ₩127,342 | ₩125,607 | ₩126,087 | -0.13% | 33.4만 |
|---|
| 2026.03.20 | ₩126,101 | ₩126,287 | ₩124,232 | ₩124,806 | -1.03% | 68.9만 |
|---|
| 2026.03.19 | ₩125,607 | ₩126,808 | ₩125,340 | ₩126,167 | +0.45% | 13.5만 |
|---|
| 2026.03.18 | ₩127,168 | ₩127,395 | ₩125,874 | ₩125,914 | -0.99% | 30.7만 |
|---|
| 2026.03.17 | ₩127,595 | ₩128,356 | ₩127,342 | ₩127,449 | -0.12% | 33.1만 |
|---|
| 2026.03.16 | ₩127,088 | ₩127,529 | ₩126,448 | ₩126,448 | -0.50% | 27.8만 |
|---|
| 2026.03.13 | ₩126,701 | ₩127,328 | ₩126,020 | ₩126,247 | -0.36% | 57.5만 |
|---|
| 2026.03.12 | ₩126,928 | ₩127,742 | ₩126,261 | ₩126,341 | -0.46% | 54.6만 |
|---|
| 2026.03.11 | ₩128,356 | ₩128,356 | ₩127,208 | ₩127,742 | -0.48% | 23.6만 |
|---|
| 2026.03.10 | ₩128,903 | ₩129,851 | ₩127,248 | ₩128,263 | -0.50% | 33.6만 |
|---|
| 2026.03.09 | ₩127,969 | ₩129,130 | ₩126,221 | ₩128,943 | +0.76% | 37.9만 |
|---|
| 2026.03.06 | ₩129,451 | ₩129,451 | ₩127,769 | ₩129,264 | -0.14% | 71.8만 |
|---|
| 2026.03.05 | ₩131,399 | ₩131,880 | ₩129,944 | ₩130,785 | -0.47% | 38.7만 |
|---|
| 2026.03.04 | ₩132,120 | ₩132,440 | ₩130,892 | ₩131,987 | -0.10% | 33.2만 |
|---|
| 2026.03.03 | ₩130,745 | ₩132,187 | ₩129,197 | ₩131,639 | +0.68% | 79.4만 |
|---|
| 2026.03.02 | ₩131,546 | ₩133,068 | ₩131,186 | ₩132,721 | +0.89% | 32.5만 |
|---|
| 2026.02.27 | ₩132,427 | ₩132,747 | ₩131,666 | ₩132,694 | +0.20% | 18.5만 |
|---|
| 2026.02.26 | ₩132,934 | ₩133,708 | ₩132,093 | ₩133,094 | +0.12% | 34.7만 |
|---|
| 2026.02.25 | ₩133,161 | ₩133,161 | ₩131,680 | ₩132,841 | -0.24% | 16만 |
|---|
| 2026.02.24 | ₩132,160 | ₩133,134 | ₩132,160 | ₩132,907 | +0.57% | 22.4만 |
|---|
| 2026.02.23 | ₩133,481 | ₩133,802 | ₩131,212 | ₩132,053 | -1.07% | 31.1만 |
|---|
| 2026.02.20 | ₩133,268 | ₩134,122 | ₩132,747 | ₩133,948 | +0.51% | 32만 |
|---|
| 2026.02.19 | ₩133,722 | ₩134,055 | ₩132,747 | ₩133,428 | -0.22% | 30.4만 |
|---|
| 2026.02.18 | ₩133,535 | ₩134,255 | ₩133,161 | ₩134,095 | +0.42% | 28.5만 |
|---|
| 2026.02.17 | ₩133,922 | ₩133,975 | ₩132,547 | ₩133,615 | -0.23% | 12.4만 |
|---|
| 2026.02.13 | ₩132,347 | ₩133,989 | ₩131,987 | ₩133,561 | +0.92% | 16.1만 |
|---|
| 2026.02.12 | ₩134,562 | ₩135,110 | ₩131,960 | ₩132,440 | -1.58% | 20만 |
|---|
| 2026.02.11 | ₩134,643 | ₩134,816 | ₩133,948 | ₩134,349 | -0.22% | 25.8만 |
|---|
| 2026.02.10 | ₩134,055 | ₩134,656 | ₩134,055 | ₩134,416 | +0.27% | 13.6만 |
|---|
| 2026.02.09 | ₩133,682 | ₩134,202 | ₩132,974 | ₩133,908 | +0.17% | 17.4만 |
|---|
| 2026.02.06 | ₩132,627 | ₩134,282 | ₩132,627 | ₩133,948 | +1.00% | 13.2만 |
|---|
| 2026.02.05 | ₩132,280 | ₩132,414 | ₩131,399 | ₩131,773 | -0.38% | 11.8만 |
|---|
| 2026.02.04 | ₩130,625 | ₩133,001 | ₩130,625 | ₩132,560 | +1.48% | 40.1만 |
|---|
| 2026.02.03 | ₩129,384 | ₩130,839 | ₩129,184 | ₩130,105 | +0.56% | 14.3만 |
|---|
| 2026.02.02 | ₩128,463 | ₩129,584 | ₩128,303 | ₩129,584 | +0.87% | 13.3만 |
|---|
| 2026.01.30 | ₩128,023 | ₩128,636 | ₩127,355 | ₩128,636 | +0.48% | 9.9만 |
|---|
| 2026.01.29 | ₩128,263 | ₩128,970 | ₩127,529 | ₩128,263 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩127,822 | ₩128,076 | ₩126,808 | ₩127,315 | -0.40% | 13만 |
|---|
| 2026.01.27 | ₩128,169 | ₩128,169 | ₩127,462 | ₩127,822 | -0.27% | 17.5만 |
|---|
| 2026.01.26 | ₩127,902 | ₩128,356 | ₩127,756 | ₩128,129 | +0.18% | 11.1만 |
|---|
| 2026.01.23 | ₩128,396 | ₩129,918 | ₩127,382 | ₩127,796 | -0.47% | 15.6만 |
|---|
| 2026.01.22 | ₩128,610 | ₩129,144 | ₩128,356 | ₩128,610 | 0.00% | 15.3만 |
|---|
| 2026.01.21 | ₩126,835 | ₩128,490 | ₩126,821 | ₩128,209 | +1.08% | 18.8만 |
|---|
| 2026.01.20 | ₩127,035 | ₩127,382 | ₩126,020 | ₩126,394 | -0.50% | 30.9만 |
|---|
| 2026.01.16 | ₩128,810 | ₩128,810 | ₩128,209 | ₩128,370 | -0.34% | 11.6만 |
|---|
| 2026.01.15 | ₩128,650 | ₩129,170 | ₩128,289 | ₩128,983 | +0.26% | 20.2만 |
|---|
| 2026.01.14 | ₩127,729 | ₩128,757 | ₩127,662 | ₩128,490 | +0.60% | 13.1만 |
|---|
| 2026.01.13 | ₩127,956 | ₩128,143 | ₩127,275 | ₩127,622 | -0.26% | 38.7만 |
|---|
| 2026.01.12 | ₩127,635 | ₩127,809 | ₩126,955 | ₩127,595 | -0.03% | 12.1만 |
|---|
| 2026.01.09 | ₩128,089 | ₩128,436 | ₩127,449 | ₩128,049 | -0.03% | 42.8만 |
|---|
| 2026.01.08 | ₩125,767 | ₩128,116 | ₩125,460 | ₩127,742 | +1.57% | 19만 |
|---|
| 2026.01.07 | ₩127,435 | ₩127,435 | ₩125,567 | ₩125,740 | -1.33% | 29.3만 |
|---|
| 2026.01.06 | ₩126,608 | ₩127,422 | ₩126,514 | ₩127,315 | +0.56% | 18.5만 |
|---|
| 2026.01.05 | ₩125,940 | ₩127,208 | ₩125,940 | ₩126,594 | +0.52% | 24.9만 |
|---|
| 2026.01.02 | ₩124,899 | ₩125,794 | ₩124,085 | ₩125,553 | +0.52% | 14.5만 |
|---|
| 2025.12.31 | ₩125,513 | ₩125,513 | ₩124,446 | ₩124,526 | -0.79% | 14.4만 |
|---|
| 2025.12.30 | ₩125,633 | ₩125,700 | ₩125,326 | ₩125,460 | -0.14% | 8.5만 |
|---|
| 2025.12.29 | ₩125,700 | ₩125,847 | ₩125,353 | ₩125,540 | -0.13% | 17.3만 |
|---|
| 2025.12.26 | ₩125,727 | ₩125,820 | ₩125,286 | ₩125,780 | +0.04% | 5.9만 |
|---|
| 2025.12.24 | ₩126,007 | ₩126,568 | ₩125,980 | ₩126,274 | +0.21% | 4.9만 |
|---|
| 2025.12.23 | ₩125,994 | ₩126,261 | ₩125,807 | ₩125,914 | -0.06% | 14.2만 |
|---|
| 2025.12.22 | ₩125,860 | ₩126,301 | ₩125,834 | ₩126,194 | +0.27% | 9.1만 |
|---|
| 2025.12.19 | ₩125,807 | ₩126,007 | ₩125,420 | ₩125,620 | -0.15% | 10만 |
|---|
| 2025.12.18 | ₩126,194 | ₩127,248 | ₩125,540 | ₩125,727 | -0.37% | 12.5만 |
|---|
| 2025.12.17 | ₩125,780 | ₩126,968 | ₩125,513 | ₩125,607 | -0.14% | 16.6만 |
|---|
| 2025.12.16 | ₩126,528 | ₩126,528 | ₩124,793 | ₩125,567 | -0.76% | 13.7만 |
|---|
| 2025.12.15 | ₩126,768 | ₩126,768 | ₩125,807 | ₩126,394 | -0.29% | 8.3만 |
|---|
| 2025.12.12 | ₩126,848 | ₩127,075 | ₩125,887 | ₩126,234 | -0.48% | 14.9만 |
|---|
| 2025.12.11 | ₩125,553 | ₩126,808 | ₩125,553 | ₩126,634 | +0.86% | 17.5만 |
|---|
| 2025.12.10 | ₩124,005 | ₩125,767 | ₩123,885 | ₩125,553 | +1.25% | 9.6만 |
|---|
| 2025.12.09 | ₩123,711 | ₩124,379 | ₩123,671 | ₩123,818 | +0.09% | 8.5만 |
|---|
| 2025.12.08 | ₩124,472 | ₩124,472 | ₩123,591 | ₩123,818 | -0.53% | 9.9만 |
|---|
| 2025.12.05 | ₩124,032 | ₩125,033 | ₩124,032 | ₩124,379 | +0.28% | 9.4만 |
|---|
| 2025.12.04 | ₩124,085 | ₩124,432 | ₩123,738 | ₩124,165 | +0.06% | 10만 |
|---|
| 2025.12.03 | ₩123,204 | ₩124,165 | ₩123,204 | ₩123,938 | +0.60% | 14.5만 |
|---|
| 2025.12.02 | ₩123,511 | ₩123,511 | ₩122,350 | ₩122,804 | -0.57% | 16.9만 |
|---|
| 2025.12.01 | ₩122,857 | ₩124,018 | ₩122,857 | ₩123,204 | +0.28% | 15.8만 |
|---|
| 2025.11.28 | ₩123,258 | ₩123,698 | ₩123,017 | ₩123,458 | +0.16% | 4.5만 |
|---|
| 2025.11.26 | ₩122,444 | ₩123,525 | ₩122,444 | ₩123,111 | +0.55% | 9.7만 |
|---|
| 2025.11.25 | ₩120,762 | ₩122,537 | ₩120,762 | ₩122,430 | +1.38% | 17.3만 |
|---|
| 2025.11.24 | ₩120,095 | ₩120,668 | ₩119,601 | ₩120,375 | +0.23% | 10만 |
|---|
| 2025.11.21 | ₩117,839 | ₩120,428 | ₩117,839 | ₩119,801 | +1.66% | 20.2만 |
|---|
| 2025.11.20 | ₩119,494 | ₩120,068 | ₩117,292 | ₩117,532 | -1.64% | 14.3만 |
|---|
| 2025.11.19 | ₩118,827 | ₩119,027 | ₩118,039 | ₩118,560 | -0.22% | 42.3만 |
|---|
| 2025.11.18 | ₩118,333 | ₩119,360 | ₩118,012 | ₩118,907 | +0.48% | 10.1만 |
|---|
| 2025.11.17 | ₩120,749 | ₩120,749 | ₩118,266 | ₩118,933 | -1.50% | 21.8만 |
|---|
| 2025.11.14 | ₩120,602 | ₩121,229 | ₩120,215 | ₩120,708 | +0.09% | 10.1만 |
|---|
| 2025.11.13 | ₩122,003 | ₩122,537 | ₩120,989 | ₩121,242 | -0.62% | 32.2만 |
|---|
| 2025.11.12 | ₩121,790 | ₩122,524 | ₩121,790 | ₩122,163 | +0.31% | 13.5만 |
|---|
| 2025.11.11 | ₩121,136 | ₩121,963 | ₩121,015 | ₩121,629 | +0.41% | 6.1만 |
|---|
| 2025.11.10 | ₩120,802 | ₩121,202 | ₩119,961 | ₩121,002 | +0.17% | 10만 |
|---|
| 2025.11.07 | ₩119,254 | ₩120,708 | ₩119,053 | ₩120,708 | +1.22% | 7.8만 |
|---|
| 2025.11.06 | ₩120,428 | ₩120,869 | ₩119,120 | ₩119,601 | -0.69% | 12.9만 |
|---|
| 2025.11.05 | ₩119,667 | ₩120,909 | ₩119,507 | ₩120,495 | +0.69% | 15.3만 |
|---|
| 2025.11.04 | ₩119,601 | ₩120,081 | ₩119,214 | ₩119,828 | +0.19% | 14.9만 |
|---|
| 2025.11.03 | ₩120,562 | ₩120,562 | ₩119,067 | ₩120,348 | -0.18% | 8.4만 |
|---|
| 2025.10.31 | ₩120,375 | ₩121,015 | ₩120,068 | ₩120,655 | +0.23% | 10.7만 |
|---|
| 2025.10.30 | ₩120,615 | ₩121,696 | ₩120,255 | ₩120,602 | -0.01% | 15만 |
|---|
| 2025.10.29 | ₩122,177 | ₩122,510 | ₩120,909 | ₩121,376 | -0.66% | 7.3만 |
|---|
| 2025.10.28 | ₩123,605 | ₩123,605 | ₩122,604 | ₩122,751 | -0.69% | 12.7만 |
|---|
| 2025.10.27 | ₩123,578 | ₩123,752 | ₩123,191 | ₩123,605 | +0.02% | 9.5만 |
|---|
| 2025.10.24 | ₩123,658 | ₩123,658 | ₩122,817 | ₩122,924 | -0.59% | 9.6만 |
|---|
| 2025.10.23 | ₩122,484 | ₩123,057 | ₩122,083 | ₩122,884 | +0.33% | 11.1만 |
|---|
| 2025.10.22 | ₩122,470 | ₩122,670 | ₩121,643 | ₩122,150 | -0.26% | 8.1만 |
|---|
| 2025.10.21 | ₩121,803 | ₩122,751 | ₩121,763 | ₩122,417 | +0.50% | 22.6만 |
|---|
| 2025.10.20 | ₩120,802 | ₩121,750 | ₩120,802 | ₩121,549 | +0.62% | 5.6만 |
|---|
| 2025.10.17 | ₩119,547 | ₩120,535 | ₩119,547 | ₩120,295 | +0.63% | 17.7만 |
|---|
| 2025.10.16 | ₩121,029 | ₩121,082 | ₩119,080 | ₩119,467 | -1.29% | 16.3만 |
|---|
| 2025.10.15 | ₩121,736 | ₩122,083 | ₩120,148 | ₩121,069 | -0.55% | 13.8만 |
|---|
| 2025.10.14 | ₩118,333 | ₩121,469 | ₩118,333 | ₩121,082 | +2.32% | 16.7만 |
|---|
| 2025.10.13 | ₩118,533 | ₩119,334 | ₩118,306 | ₩119,094 | +0.47% | 12.1만 |
|---|
| 2025.10.10 | ₩120,922 | ₩120,922 | ₩117,559 | ₩117,639 | -2.72% | 15.5만 |
|---|