시장 데이터를 불러오는 중
전체 종목
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 과거 주가
VictoryShares US EQ Income Enhanced Volatility Wtd ETF · CDC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US EQ Income Enhanced Volatility Wtd ETF · CDC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,446 | ₩97,741 | ₩97,446 | ₩97,571 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,321 | ₩97,902 | ₩96,321 | ₩97,827 | +1.56% | 1.9만 |
| 2026.10.07 | ₩96,964 | ₩96,964 | ₩96,615 | ₩96,749 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,548 | ₩97,221 | ₩96,548 | ₩97,221 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,160 | ₩96,656 | ₩95,865 | ₩96,499 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,146 | ₩96,693 | ₩96,146 | ₩96,295 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,771 | ₩96,093 | ₩95,396 | ₩96,057 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,656 | ₩96,656 | ₩95,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,888 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,086 | ₩96,656 | ₩96,086 | ₩96,469 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩96,921 | ₩97,004 | ₩96,495 | ₩96,677 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,910 | ₩97,245 | ₩96,575 | ₩97,134 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,620 | ₩97,661 | ₩96,816 | ₩96,816 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,264 | ₩98,264 | ₩97,433 | ₩97,456 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,041 | ₩99,041 | ₩98,290 | ₩98,398 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩98,934 | ₩99,135 | ₩98,774 | ₩98,813 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,751 | ₩99,751 | ₩99,041 | ₩99,228 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,153 | ₩100,153 | ₩99,677 | ₩99,991 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,528 | ₩100,609 | ₩99,081 | ₩99,495 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,225 | ₩101,225 | ₩100,771 | ₩100,771 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,598 | ₩101,598 | ₩101,184 | ₩101,303 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,533 | ₩101,533 | ₩100,851 | ₩101,058 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,091 | ₩101,172 | ₩100,609 | ₩100,684 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,895 | ₩101,895 | ₩100,890 | ₩100,981 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,458 | ₩102,726 | ₩102,201 | ₩102,201 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,007 | ₩103,463 | ₩102,956 | ₩102,956 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,249 | ₩103,738 | ₩103,094 | ₩103,596 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,538 | ₩103,427 | ₩102,364 | ₩103,046 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,703 | ₩102,814 | ₩102,124 | ₩102,387 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,579 | ₩102,579 | ₩102,327 | ₩102,495 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,275 | ₩103,423 | ₩102,847 | ₩103,014 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩102,914 | ₩103,204 | ₩102,867 | ₩102,977 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,059 | ₩104,059 | ₩103,852 | ₩103,888 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,671 | ₩103,671 | ₩103,155 | ₩103,498 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,490 | ₩104,094 | ₩103,490 | ₩104,061 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,811 | ₩103,921 | ₩103,429 | ₩103,437 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,133 | ₩104,414 | ₩103,549 | ₩103,549 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,334 | ₩104,977 | ₩104,287 | ₩104,314 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,187 | ₩104,367 | ₩103,838 | ₩103,919 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩103,979 | ₩103,979 | ₩103,450 | ₩103,521 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,066 | ₩104,294 | ₩104,026 | ₩104,241 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,342 | ₩104,049 | ₩103,342 | ₩104,049 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,713 | ₩103,034 | ₩102,485 | ₩102,954 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,364 | ₩102,914 | ₩102,364 | ₩102,792 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,311 | ₩102,431 | ₩102,002 | ₩102,364 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,002 | ₩102,692 | ₩101,466 | ₩102,477 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,646 | ₩102,646 | ₩101,915 | ₩102,181 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,262 | ₩103,262 | ₩102,002 | ₩102,536 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,587 | ₩103,182 | ₩101,346 | ₩103,161 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,056 | ₩102,686 | ₩102,053 | ₩102,335 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,043 | ₩102,150 | ₩101,641 | ₩102,012 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,887 | ₩102,887 | ₩101,620 | ₩102,390 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,227 | ₩104,414 | ₩103,557 | ₩103,596 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,483 | ₩105,165 | ₩104,326 | ₩104,326 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,860 | ₩103,557 | ₩102,860 | ₩102,972 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,587 | ₩102,860 | ₩101,587 | ₩102,751 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,520 | ₩101,835 | ₩101,265 | ₩101,501 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,029 | ₩102,364 | ₩101,909 | ₩102,118 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,641 | ₩101,641 | ₩101,172 | ₩101,523 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,130 | ₩102,130 | ₩101,654 | ₩101,768 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,362 | ₩104,213 | ₩102,069 | ₩102,323 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩101,955 | ₩102,948 | ₩101,955 | ₩102,883 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,212 | ₩101,815 | ₩101,051 | ₩101,094 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,734 | ₩101,868 | ₩101,118 | ₩101,277 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩101,962 | ₩102,352 | ₩101,835 | ₩101,997 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,239 | ₩101,645 | ₩101,239 | ₩101,528 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,877 | ₩101,239 | ₩100,635 | ₩100,741 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,587 | ₩101,658 | ₩101,157 | ₩101,157 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,163 | ₩103,088 | ₩102,163 | ₩102,388 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,627 | ₩101,827 | ₩100,837 | ₩101,288 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,796 | ₩101,843 | ₩100,703 | ₩101,843 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,243 | ₩100,562 | ₩100,066 | ₩100,181 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,434 | ₩100,434 | ₩99,590 | ₩99,657 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,877 | ₩100,877 | ₩100,300 | ₩100,633 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,166 | ₩100,971 | ₩100,166 | ₩100,875 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,019 | ₩100,515 | ₩99,831 | ₩99,955 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,362 | ₩99,389 | ₩98,947 | ₩99,342 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,438 | ₩99,227 | ₩98,223 | ₩99,227 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,821 | ₩98,822 | ₩97,821 | ₩98,226 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩97,942 | ₩98,116 | ₩97,607 | ₩97,825 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,215 | ₩99,298 | ₩97,634 | ₩97,809 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,389 | ₩99,892 | ₩99,228 | ₩99,499 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,711 | ₩99,818 | ₩99,119 | ₩99,119 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩98,920 | ₩99,791 | ₩98,920 | ₩99,714 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,679 | ₩99,195 | ₩98,518 | ₩98,733 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,156 | ₩98,893 | ₩98,143 | ₩98,361 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,473 | ₩97,969 | ₩97,466 | ₩97,951 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,049 | ₩98,049 | ₩97,419 | ₩97,452 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,063 | ₩98,465 | ₩97,996 | ₩98,163 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,272 | ₩97,741 | ₩97,272 | ₩97,580 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,803 | ₩97,334 | ₩96,575 | ₩96,642 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,830 | ₩97,369 | ₩96,816 | ₩97,192 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,897 | ₩97,138 | ₩96,634 | ₩96,634 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,489 | ₩97,795 | ₩97,332 | ₩97,512 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,237 | ₩98,317 | ₩97,795 | ₩97,804 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,143 | ₩98,692 | ₩98,143 | ₩98,230 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩98,927 | ₩98,927 | ₩98,290 | ₩98,317 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,331 | ₩98,893 | ₩98,331 | ₩98,818 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,004 | ₩97,906 | ₩97,004 | ₩97,906 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,084 | ₩97,527 | ₩97,084 | ₩97,343 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,656 | ₩97,425 | ₩96,565 | ₩97,101 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,240 | ₩96,885 | ₩96,133 | ₩96,885 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,481 | ₩96,481 | ₩95,751 | ₩95,787 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,682 | ₩96,803 | ₩96,469 | ₩96,469 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,113 | ₩96,311 | ₩95,845 | ₩96,098 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,140 | ₩97,009 | ₩96,140 | ₩96,863 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,749 | ₩96,749 | ₩96,354 | ₩96,464 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,830 | ₩96,863 | ₩96,321 | ₩96,562 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩96,933 | ₩96,977 | ₩96,669 | ₩96,814 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,862 | ₩97,862 | ₩97,419 | ₩97,476 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,165 | ₩97,996 | ₩96,897 | ₩97,582 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,687 | ₩97,862 | ₩96,964 | ₩97,161 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,605 | ₩98,703 | ₩98,165 | ₩98,165 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,830 | ₩98,757 | ₩96,830 | ₩98,757 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,044 | ₩97,245 | ₩96,656 | ₩96,850 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,352 | ₩97,393 | ₩96,822 | ₩97,151 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,642 | ₩96,883 | ₩96,642 | ₩96,646 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,017 | ₩97,058 | ₩96,615 | ₩96,708 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,696 | ₩97,327 | ₩96,696 | ₩97,327 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,058 | ₩97,058 | ₩96,334 | ₩96,453 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,433 | ₩97,553 | ₩96,682 | ₩96,787 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,594 | ₩97,714 | ₩97,178 | ₩97,241 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,642 | ₩97,529 | ₩96,562 | ₩97,285 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,441 | ₩96,816 | ₩96,441 | ₩96,752 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,428 | ₩96,562 | ₩96,160 | ₩96,274 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,213 | ₩96,617 | ₩95,664 | ₩96,443 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,160 | ₩96,220 | ₩95,416 | ₩96,220 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,017 | ₩97,017 | ₩96,039 | ₩96,150 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,133 | ₩97,205 | ₩96,133 | ₩97,013 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,093 | ₩96,682 | ₩95,972 | ₩96,668 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,624 | ₩95,999 | ₩95,557 | ₩95,647 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,530 | ₩95,825 | ₩95,459 | ₩95,739 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,167 | ₩95,610 | ₩94,880 | ₩95,610 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,517 | ₩95,517 | ₩95,141 | ₩95,305 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,543 | ₩95,771 | ₩95,115 | ₩95,716 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,168 | ₩95,450 | ₩94,706 | ₩94,990 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,753 | ₩95,289 | ₩94,404 | ₩94,439 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,391 | ₩95,450 | ₩94,391 | ₩94,906 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,378 | ₩94,914 | ₩94,378 | ₩94,647 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,332 | ₩94,888 | ₩93,332 | ₩94,268 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,069 | ₩94,632 | ₩93,694 | ₩93,935 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,244 | ₩94,431 | ₩93,017 | ₩93,151 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,605 | ₩94,900 | ₩94,056 | ₩94,370 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,597 | ₩95,597 | ₩94,600 | ₩94,600 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,187 | ₩96,522 | ₩95,758 | ₩95,829 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,825 | ₩96,026 | ₩95,517 | ₩95,684 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,463 | ₩95,691 | ₩95,242 | ₩95,242 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,021 | ₩95,644 | ₩94,922 | ₩94,922 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,570 | ₩95,570 | ₩94,944 | ₩95,269 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,905 | ₩96,365 | ₩95,436 | ₩95,564 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,610 | ₩96,696 | ₩95,356 | ₩96,448 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,709 | ₩96,883 | ₩95,664 | ₩96,875 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,433 | ₩97,433 | ₩96,642 | ₩97,068 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,156 | ₩98,156 | ₩97,446 | ₩97,958 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,473 | ₩98,368 | ₩97,332 | ₩98,000 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,880 | ₩99,249 | ₩98,853 | ₩99,086 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,415 | ₩98,994 | ₩98,150 | ₩98,893 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,210 | ₩98,788 | ₩98,210 | ₩98,404 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,491 | ₩98,491 | ₩97,446 | ₩98,165 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,000 | ₩98,418 | ₩97,902 | ₩98,418 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩97,996 | ₩98,491 | ₩97,795 | ₩97,980 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,009 | ₩98,290 | ₩97,582 | ₩98,171 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,076 | ₩98,197 | ₩97,701 | ₩97,897 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩97,942 | ₩98,036 | ₩97,614 | ₩97,829 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩98,920 | ₩98,920 | ₩97,517 | ₩97,789 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,674 | ₩98,867 | ₩97,674 | ₩98,537 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,237 | ₩98,703 | ₩97,647 | ₩97,661 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,218 | ₩98,022 | ₩97,218 | ₩97,888 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,535 | ₩97,339 | ₩96,535 | ₩97,076 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,656 | ₩96,682 | ₩95,952 | ₩96,629 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,361 | ₩97,180 | ₩96,361 | ₩97,004 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,133 | ₩96,133 | ₩95,543 | ₩95,933 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,168 | ₩96,240 | ₩95,168 | ₩95,992 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,493 | ₩95,048 | ₩93,493 | ₩94,847 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,520 | ₩93,949 | ₩93,466 | ₩93,800 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,038 | ₩93,838 | ₩92,770 | ₩93,838 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,332 | ₩93,801 | ₩92,957 | ₩93,111 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,024 | ₩93,240 | ₩92,515 | ₩92,712 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,341 | ₩93,054 | ₩92,341 | ₩93,054 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,528 | ₩92,819 | ₩92,247 | ₩92,515 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,381 | ₩92,465 | ₩91,932 | ₩92,176 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,381 | ₩92,783 | ₩92,287 | ₩92,335 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,657 | ₩92,448 | ₩91,657 | ₩92,362 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,121 | ₩91,698 | ₩90,934 | ₩91,344 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,456 | ₩91,778 | ₩91,349 | ₩91,669 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,523 | ₩92,006 | ₩91,202 | ₩91,754 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,250 | ₩91,724 | ₩90,250 | ₩91,558 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,036 | ₩90,505 | ₩89,948 | ₩90,246 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,889 | ₩90,037 | ₩89,688 | ₩89,966 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩89,942 | ₩90,250 | ₩89,929 | ₩90,047 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,361 | ₩90,130 | ₩88,361 | ₩89,867 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,487 | ₩89,500 | ₩88,441 | ₩88,571 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,004 | ₩89,500 | ₩89,004 | ₩89,424 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,085 | ₩89,192 | ₩88,535 | ₩89,101 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,348 | ₩89,259 | ₩87,798 | ₩88,878 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,750 | ₩88,750 | ₩88,254 | ₩88,294 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩88,960 | ₩89,047 | ₩88,790 | ₩88,947 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,857 | ₩89,066 | ₩88,843 | ₩88,881 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,817 | ₩88,924 | ₩88,508 | ₩88,846 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,662 | ₩88,902 | ₩88,589 | ₩88,902 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,629 | ₩88,629 | ₩88,374 | ₩88,441 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,200 | ₩88,709 | ₩88,200 | ₩88,641 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,575 | ₩88,857 | ₩88,187 | ₩88,293 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,058 | ₩89,205 | ₩88,589 | ₩88,662 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,482 | ₩89,031 | ₩88,482 | ₩88,922 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,232 | ₩89,232 | ₩88,268 | ₩88,475 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,393 | ₩89,413 | ₩88,938 | ₩89,373 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,219 | ₩89,245 | ₩88,843 | ₩89,014 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,441 | ₩89,245 | ₩88,441 | ₩88,893 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,549 | ₩89,165 | ₩88,254 | ₩89,035 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,240 | ₩88,794 | ₩88,196 | ₩88,196 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,750 | ₩88,750 | ₩88,134 | ₩88,134 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩88,964 | ₩89,353 | ₩88,790 | ₩88,847 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,111 | ₩89,312 | ₩88,817 | ₩88,944 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,763 | ₩89,275 | ₩88,763 | ₩89,122 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,165 | ₩89,165 | ₩88,388 | ₩88,628 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,487 | ₩89,922 | ₩89,162 | ₩89,162 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,393 | ₩90,090 | ₩89,393 | ₩90,090 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,884 | ₩89,755 | ₩88,884 | ₩89,550 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,415 | ₩88,917 | ₩88,415 | ₩88,886 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,200 | ₩88,381 | ₩87,745 | ₩88,133 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,235 | ₩88,653 | ₩87,222 | ₩88,173 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,369 | ₩87,909 | ₩86,827 | ₩86,853 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,691 | ₩87,691 | ₩86,900 | ₩87,186 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,637 | ₩88,377 | ₩87,637 | ₩88,138 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,321 | ₩88,591 | ₩87,530 | ₩87,665 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,374 | ₩88,555 | ₩88,019 | ₩88,398 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩88,924 | ₩89,138 | ₩88,357 | ₩88,357 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,549 | ₩88,964 | ₩88,549 | ₩88,743 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,745 | ₩88,696 | ₩87,745 | ₩88,583 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,490 | ₩87,655 | ₩86,967 | ₩87,570 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,726 | ₩87,483 | ₩86,726 | ₩87,483 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,726 | ₩87,195 | ₩86,726 | ₩86,811 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,579 | ₩87,141 | ₩86,579 | ₩86,927 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,592 | ₩86,780 | ₩86,431 | ₩86,660 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,061 | ₩87,061 | ₩86,163 | ₩86,745 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,128 | ₩87,517 | ₩87,042 | ₩87,410 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,222 | ₩87,959 | ₩87,222 | ₩87,329 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,039 | ₩88,187 | ₩87,209 | ₩87,424 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,165 | ₩89,165 | ₩88,468 | ₩88,476 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,125 | ₩89,215 | ₩88,817 | ₩89,215 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,138 | ₩89,232 | ₩88,965 | ₩88,965 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,299 | ₩89,299 | ₩88,602 | ₩88,783 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,018 | ₩89,515 | ₩88,833 | ₩89,035 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,165 | ₩89,326 | ₩88,870 | ₩89,093 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,897 | ₩89,165 | ₩88,754 | ₩89,082 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,852 | ₩88,549 | ₩87,852 | ₩88,514 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩88,951 | ₩89,058 | ₩87,678 | ₩87,753 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,803 | ₩89,343 | ₩88,656 | ₩88,800 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,691 | ₩88,770 | ₩87,691 | ₩88,701 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,396 | ₩87,986 | ₩87,395 | ₩87,794 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,669 | ₩88,741 | ₩87,381 | ₩87,410 | -1.42% | 2.1만 |
|---|