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 | ₩97,457 | ₩97,752 | ₩97,457 | ₩97,582 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,331 | ₩97,913 | ₩96,331 | ₩97,838 | +1.56% | 1.9만 |
| 2026.10.07 | ₩96,975 | ₩96,975 | ₩96,626 | ₩96,760 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,559 | ₩97,232 | ₩96,559 | ₩97,232 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,171 | ₩96,666 | ₩95,876 | ₩96,510 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,157 | ₩96,704 | ₩96,157 | ₩96,306 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,782 | ₩96,104 | ₩95,407 | ₩96,067 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,666 | ₩96,666 | ₩95,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,899 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,097 | ₩96,666 | ₩96,097 | ₩96,480 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩96,932 | ₩97,015 | ₩96,506 | ₩96,688 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,921 | ₩97,256 | ₩96,586 | ₩97,145 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,631 | ₩97,672 | ₩96,827 | ₩96,827 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,275 | ₩98,275 | ₩97,444 | ₩97,467 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,052 | ₩99,052 | ₩98,301 | ₩98,409 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩98,945 | ₩99,146 | ₩98,785 | ₩98,824 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,762 | ₩99,762 | ₩99,052 | ₩99,240 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,164 | ₩100,164 | ₩99,689 | ₩100,002 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,540 | ₩100,620 | ₩99,092 | ₩99,506 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,236 | ₩101,236 | ₩100,782 | ₩100,782 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,609 | ₩101,609 | ₩101,195 | ₩101,314 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,545 | ₩101,545 | ₩100,863 | ₩101,069 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,102 | ₩101,183 | ₩100,620 | ₩100,695 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,907 | ₩101,907 | ₩100,901 | ₩100,993 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,469 | ₩102,737 | ₩102,212 | ₩102,212 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,019 | ₩103,475 | ₩102,968 | ₩102,968 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,260 | ₩103,749 | ₩103,106 | ₩103,607 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,550 | ₩103,438 | ₩102,376 | ₩103,058 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,715 | ₩102,826 | ₩102,136 | ₩102,398 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,590 | ₩102,590 | ₩102,338 | ₩102,507 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,287 | ₩103,434 | ₩102,858 | ₩103,026 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩102,925 | ₩103,216 | ₩102,878 | ₩102,988 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,071 | ₩104,071 | ₩103,863 | ₩103,899 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,682 | ₩103,682 | ₩103,166 | ₩103,509 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,501 | ₩104,106 | ₩103,501 | ₩104,072 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,823 | ₩103,933 | ₩103,441 | ₩103,449 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,145 | ₩104,426 | ₩103,560 | ₩103,560 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,346 | ₩104,989 | ₩104,299 | ₩104,326 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,198 | ₩104,379 | ₩103,850 | ₩103,930 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩103,990 | ₩103,990 | ₩103,461 | ₩103,532 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,078 | ₩104,305 | ₩104,037 | ₩104,253 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,354 | ₩104,060 | ₩103,354 | ₩104,060 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,724 | ₩103,046 | ₩102,496 | ₩102,965 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,376 | ₩102,925 | ₩102,376 | ₩102,803 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,322 | ₩102,443 | ₩102,014 | ₩102,376 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,014 | ₩102,704 | ₩101,478 | ₩102,488 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,657 | ₩102,657 | ₩101,927 | ₩102,192 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,273 | ₩103,273 | ₩102,014 | ₩102,547 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,598 | ₩103,193 | ₩101,357 | ₩103,173 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,067 | ₩102,697 | ₩102,065 | ₩102,346 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,054 | ₩102,161 | ₩101,652 | ₩102,023 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,898 | ₩102,898 | ₩101,632 | ₩102,401 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,238 | ₩104,426 | ₩103,568 | ₩103,607 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,494 | ₩105,177 | ₩104,338 | ₩104,338 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,871 | ₩103,568 | ₩102,871 | ₩102,984 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,598 | ₩102,871 | ₩101,598 | ₩102,763 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,531 | ₩101,846 | ₩101,277 | ₩101,513 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,041 | ₩102,376 | ₩101,920 | ₩102,129 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,652 | ₩101,652 | ₩101,183 | ₩101,534 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,141 | ₩102,141 | ₩101,665 | ₩101,779 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,374 | ₩104,225 | ₩102,081 | ₩102,334 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩101,967 | ₩102,960 | ₩101,967 | ₩102,894 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,223 | ₩101,826 | ₩101,062 | ₩101,105 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,746 | ₩101,880 | ₩101,129 | ₩101,289 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩101,974 | ₩102,364 | ₩101,846 | ₩102,008 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,250 | ₩101,656 | ₩101,250 | ₩101,539 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,888 | ₩101,250 | ₩100,647 | ₩100,753 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,598 | ₩101,669 | ₩101,168 | ₩101,168 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,175 | ₩103,099 | ₩102,175 | ₩102,400 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,638 | ₩101,838 | ₩100,848 | ₩101,299 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,808 | ₩101,854 | ₩100,714 | ₩101,854 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,254 | ₩100,573 | ₩100,077 | ₩100,192 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,446 | ₩100,446 | ₩99,601 | ₩99,668 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,888 | ₩100,888 | ₩100,312 | ₩100,644 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,178 | ₩100,982 | ₩100,178 | ₩100,887 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,030 | ₩100,526 | ₩99,843 | ₩99,966 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,374 | ₩99,400 | ₩98,958 | ₩99,354 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,449 | ₩99,238 | ₩98,234 | ₩99,238 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,832 | ₩98,834 | ₩97,832 | ₩98,237 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩97,953 | ₩98,127 | ₩97,618 | ₩97,836 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,226 | ₩99,309 | ₩97,645 | ₩97,820 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,400 | ₩99,903 | ₩99,240 | ₩99,510 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,722 | ₩99,829 | ₩99,130 | ₩99,130 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩98,931 | ₩99,802 | ₩98,931 | ₩99,725 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,690 | ₩99,206 | ₩98,529 | ₩98,744 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,167 | ₩98,905 | ₩98,154 | ₩98,372 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,484 | ₩97,980 | ₩97,477 | ₩97,962 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,060 | ₩98,060 | ₩97,430 | ₩97,463 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,074 | ₩98,476 | ₩98,007 | ₩98,174 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,283 | ₩97,752 | ₩97,283 | ₩97,591 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,814 | ₩97,345 | ₩96,586 | ₩96,653 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,841 | ₩97,379 | ₩96,827 | ₩97,203 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,908 | ₩97,149 | ₩96,645 | ₩96,645 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,500 | ₩97,806 | ₩97,343 | ₩97,523 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,248 | ₩98,328 | ₩97,806 | ₩97,815 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,154 | ₩98,704 | ₩98,154 | ₩98,241 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩98,938 | ₩98,938 | ₩98,301 | ₩98,328 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,342 | ₩98,905 | ₩98,342 | ₩98,830 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,015 | ₩97,917 | ₩97,015 | ₩97,917 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,095 | ₩97,538 | ₩97,095 | ₩97,354 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,666 | ₩97,436 | ₩96,575 | ₩97,111 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,251 | ₩96,896 | ₩96,144 | ₩96,896 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,492 | ₩96,492 | ₩95,762 | ₩95,798 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,693 | ₩96,814 | ₩96,480 | ₩96,480 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,124 | ₩96,322 | ₩95,856 | ₩96,109 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,151 | ₩97,020 | ₩96,151 | ₩96,874 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,760 | ₩96,760 | ₩96,365 | ₩96,475 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,841 | ₩96,874 | ₩96,331 | ₩96,573 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩96,944 | ₩96,988 | ₩96,680 | ₩96,825 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,873 | ₩97,873 | ₩97,430 | ₩97,487 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,176 | ₩98,007 | ₩96,908 | ₩97,593 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,698 | ₩97,873 | ₩96,975 | ₩97,172 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,616 | ₩98,714 | ₩98,175 | ₩98,175 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,841 | ₩98,768 | ₩96,841 | ₩98,768 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,055 | ₩97,256 | ₩96,666 | ₩96,861 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,363 | ₩97,404 | ₩96,833 | ₩97,162 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,653 | ₩96,894 | ₩96,653 | ₩96,657 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,028 | ₩97,069 | ₩96,626 | ₩96,719 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,707 | ₩97,338 | ₩96,707 | ₩97,338 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,069 | ₩97,069 | ₩96,345 | ₩96,464 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,444 | ₩97,564 | ₩96,693 | ₩96,798 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,605 | ₩97,725 | ₩97,189 | ₩97,252 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,653 | ₩97,540 | ₩96,573 | ₩97,296 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,452 | ₩96,827 | ₩96,452 | ₩96,763 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,439 | ₩96,573 | ₩96,171 | ₩96,285 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,224 | ₩96,628 | ₩95,675 | ₩96,453 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,171 | ₩96,231 | ₩95,427 | ₩96,231 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,028 | ₩97,028 | ₩96,050 | ₩96,161 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,144 | ₩97,216 | ₩96,144 | ₩97,024 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,104 | ₩96,693 | ₩95,983 | ₩96,679 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,635 | ₩96,010 | ₩95,568 | ₩95,657 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,541 | ₩95,836 | ₩95,470 | ₩95,750 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,178 | ₩95,621 | ₩94,891 | ₩95,621 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,527 | ₩95,527 | ₩95,152 | ₩95,316 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,554 | ₩95,782 | ₩95,125 | ₩95,727 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,179 | ₩95,460 | ₩94,717 | ₩95,001 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,763 | ₩95,299 | ₩94,415 | ₩94,450 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,402 | ₩95,460 | ₩94,402 | ₩94,916 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,388 | ₩94,924 | ₩94,388 | ₩94,658 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,343 | ₩94,899 | ₩93,343 | ₩94,278 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,080 | ₩94,643 | ₩93,705 | ₩93,946 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,254 | ₩94,442 | ₩93,028 | ₩93,162 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,616 | ₩94,911 | ₩94,067 | ₩94,380 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,608 | ₩95,608 | ₩94,611 | ₩94,611 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,197 | ₩96,532 | ₩95,769 | ₩95,840 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,836 | ₩96,037 | ₩95,527 | ₩95,695 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,474 | ₩95,702 | ₩95,253 | ₩95,253 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,031 | ₩95,655 | ₩94,932 | ₩94,932 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,581 | ₩95,581 | ₩94,955 | ₩95,279 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,916 | ₩96,376 | ₩95,447 | ₩95,574 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,621 | ₩96,707 | ₩95,367 | ₩96,459 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,720 | ₩96,894 | ₩95,675 | ₩96,886 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,444 | ₩97,444 | ₩96,653 | ₩97,079 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,167 | ₩98,167 | ₩97,457 | ₩97,969 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,484 | ₩98,379 | ₩97,343 | ₩98,011 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,891 | ₩99,260 | ₩98,864 | ₩99,098 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,426 | ₩99,005 | ₩98,161 | ₩98,905 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,221 | ₩98,799 | ₩98,221 | ₩98,415 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,502 | ₩98,502 | ₩97,457 | ₩98,175 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,011 | ₩98,429 | ₩97,913 | ₩98,429 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,007 | ₩98,502 | ₩97,806 | ₩97,991 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,020 | ₩98,301 | ₩97,593 | ₩98,182 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,087 | ₩98,208 | ₩97,712 | ₩97,907 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩97,953 | ₩98,047 | ₩97,625 | ₩97,840 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩98,931 | ₩98,931 | ₩97,528 | ₩97,800 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,685 | ₩98,878 | ₩97,685 | ₩98,548 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,248 | ₩98,714 | ₩97,658 | ₩97,672 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,229 | ₩98,033 | ₩97,229 | ₩97,899 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,546 | ₩97,350 | ₩96,546 | ₩97,087 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,666 | ₩96,693 | ₩95,963 | ₩96,640 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,372 | ₩97,190 | ₩96,372 | ₩97,015 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,144 | ₩96,144 | ₩95,554 | ₩95,944 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,179 | ₩96,251 | ₩95,179 | ₩96,003 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,504 | ₩95,058 | ₩93,504 | ₩94,857 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,530 | ₩93,959 | ₩93,477 | ₩93,811 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,048 | ₩93,848 | ₩92,780 | ₩93,848 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,343 | ₩93,812 | ₩92,968 | ₩93,122 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,035 | ₩93,250 | ₩92,525 | ₩92,722 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,351 | ₩93,064 | ₩92,351 | ₩93,064 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,539 | ₩92,830 | ₩92,257 | ₩92,525 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,391 | ₩92,476 | ₩91,942 | ₩92,186 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,391 | ₩92,793 | ₩92,298 | ₩92,346 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,668 | ₩92,458 | ₩91,668 | ₩92,373 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,132 | ₩91,708 | ₩90,944 | ₩91,354 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,467 | ₩91,788 | ₩91,359 | ₩91,680 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,534 | ₩92,016 | ₩91,212 | ₩91,764 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,260 | ₩91,735 | ₩90,260 | ₩91,568 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,046 | ₩90,515 | ₩89,958 | ₩90,256 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,899 | ₩90,047 | ₩89,698 | ₩89,976 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩89,952 | ₩90,260 | ₩89,939 | ₩90,057 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,371 | ₩90,140 | ₩88,371 | ₩89,877 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,497 | ₩89,510 | ₩88,451 | ₩88,581 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,014 | ₩89,510 | ₩89,014 | ₩89,434 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,095 | ₩89,202 | ₩88,545 | ₩89,111 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,357 | ₩89,269 | ₩87,808 | ₩88,888 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,759 | ₩88,759 | ₩88,264 | ₩88,304 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩88,970 | ₩89,057 | ₩88,800 | ₩88,956 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,867 | ₩89,076 | ₩88,853 | ₩88,891 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,826 | ₩88,934 | ₩88,518 | ₩88,856 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,672 | ₩88,912 | ₩88,599 | ₩88,912 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,639 | ₩88,639 | ₩88,384 | ₩88,451 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,210 | ₩88,719 | ₩88,210 | ₩88,651 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,585 | ₩88,867 | ₩88,197 | ₩88,302 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,068 | ₩89,215 | ₩88,599 | ₩88,672 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,491 | ₩89,041 | ₩88,491 | ₩88,932 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,242 | ₩89,242 | ₩88,278 | ₩88,485 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,403 | ₩89,423 | ₩88,948 | ₩89,383 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,229 | ₩89,255 | ₩88,853 | ₩89,023 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,451 | ₩89,255 | ₩88,451 | ₩88,903 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,558 | ₩89,175 | ₩88,264 | ₩89,045 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,250 | ₩88,804 | ₩88,206 | ₩88,206 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,759 | ₩88,759 | ₩88,144 | ₩88,144 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩88,974 | ₩89,363 | ₩88,800 | ₩88,857 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,121 | ₩89,322 | ₩88,826 | ₩88,954 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,773 | ₩89,285 | ₩88,773 | ₩89,132 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,175 | ₩89,175 | ₩88,398 | ₩88,638 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,497 | ₩89,932 | ₩89,172 | ₩89,172 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,403 | ₩90,100 | ₩89,403 | ₩90,100 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,893 | ₩89,765 | ₩88,893 | ₩89,560 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,424 | ₩88,927 | ₩88,424 | ₩88,896 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,210 | ₩88,391 | ₩87,754 | ₩88,143 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,245 | ₩88,663 | ₩87,232 | ₩88,183 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,379 | ₩87,919 | ₩86,836 | ₩86,863 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,701 | ₩87,701 | ₩86,910 | ₩87,195 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,647 | ₩88,387 | ₩87,647 | ₩88,148 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,331 | ₩88,601 | ₩87,540 | ₩87,675 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,384 | ₩88,565 | ₩88,029 | ₩88,408 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩88,934 | ₩89,148 | ₩88,367 | ₩88,367 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,558 | ₩88,974 | ₩88,558 | ₩88,753 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,754 | ₩88,706 | ₩87,754 | ₩88,593 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,500 | ₩87,665 | ₩86,977 | ₩87,580 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,736 | ₩87,493 | ₩86,736 | ₩87,493 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,736 | ₩87,205 | ₩86,736 | ₩86,820 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,588 | ₩87,151 | ₩86,588 | ₩86,937 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,602 | ₩86,789 | ₩86,441 | ₩86,670 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,071 | ₩87,071 | ₩86,173 | ₩86,755 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,138 | ₩87,526 | ₩87,052 | ₩87,419 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,232 | ₩87,969 | ₩87,232 | ₩87,339 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,049 | ₩88,197 | ₩87,218 | ₩87,434 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,175 | ₩89,175 | ₩88,478 | ₩88,486 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,135 | ₩89,225 | ₩88,826 | ₩89,225 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,148 | ₩89,242 | ₩88,975 | ₩88,975 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,309 | ₩89,309 | ₩88,612 | ₩88,793 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,027 | ₩89,525 | ₩88,843 | ₩89,045 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,175 | ₩89,336 | ₩88,880 | ₩89,103 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,907 | ₩89,175 | ₩88,763 | ₩89,092 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,862 | ₩88,558 | ₩87,862 | ₩88,524 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩88,960 | ₩89,068 | ₩87,687 | ₩87,762 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,813 | ₩89,353 | ₩88,666 | ₩88,810 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,701 | ₩88,780 | ₩87,701 | ₩88,711 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,406 | ₩87,996 | ₩87,405 | ₩87,804 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,679 | ₩88,751 | ₩87,391 | ₩87,419 | -1.42% | 2.1만 |
|---|