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 | ₩97,515 | ₩97,810 | ₩97,515 | ₩97,640 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,389 | ₩97,971 | ₩96,389 | ₩97,896 | +1.56% | 1.9만 |
| 2026.10.07 | ₩97,033 | ₩97,033 | ₩96,684 | ₩96,818 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,617 | ₩97,290 | ₩96,617 | ₩97,290 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,228 | ₩96,724 | ₩95,933 | ₩96,567 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,215 | ₩96,762 | ₩96,215 | ₩96,363 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,839 | ₩96,161 | ₩95,464 | ₩96,125 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,724 | ₩96,724 | ₩95,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,956 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,154 | ₩96,724 | ₩96,154 | ₩96,538 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩96,990 | ₩97,073 | ₩96,563 | ₩96,746 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,979 | ₩97,314 | ₩96,644 | ₩97,203 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,690 | ₩97,730 | ₩96,885 | ₩96,885 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,333 | ₩98,333 | ₩97,502 | ₩97,525 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,111 | ₩99,111 | ₩98,360 | ₩98,467 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩99,004 | ₩99,205 | ₩98,844 | ₩98,883 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,822 | ₩99,822 | ₩99,111 | ₩99,299 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,224 | ₩100,224 | ₩99,748 | ₩100,062 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,600 | ₩100,680 | ₩99,151 | ₩99,566 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,297 | ₩101,297 | ₩100,842 | ₩100,842 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,670 | ₩101,670 | ₩101,255 | ₩101,375 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,605 | ₩101,605 | ₩100,923 | ₩101,129 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,163 | ₩101,243 | ₩100,680 | ₩100,755 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,967 | ₩101,967 | ₩100,962 | ₩101,053 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,531 | ₩102,799 | ₩102,273 | ₩102,273 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,080 | ₩103,536 | ₩103,029 | ₩103,029 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,322 | ₩103,811 | ₩103,168 | ₩103,669 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,611 | ₩103,500 | ₩102,437 | ₩103,119 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,776 | ₩102,887 | ₩102,197 | ₩102,459 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,651 | ₩102,651 | ₩102,399 | ₩102,568 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,349 | ₩103,496 | ₩102,919 | ₩103,087 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩102,987 | ₩103,277 | ₩102,940 | ₩103,050 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,133 | ₩104,133 | ₩103,925 | ₩103,961 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,744 | ₩103,744 | ₩103,228 | ₩103,571 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,563 | ₩104,168 | ₩103,563 | ₩104,134 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,885 | ₩103,995 | ₩103,503 | ₩103,511 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,207 | ₩104,488 | ₩103,622 | ₩103,622 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,408 | ₩105,052 | ₩104,361 | ₩104,388 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,260 | ₩104,441 | ₩103,912 | ₩103,992 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩104,053 | ₩104,053 | ₩103,523 | ₩103,594 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,140 | ₩104,368 | ₩104,099 | ₩104,315 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,416 | ₩104,122 | ₩103,416 | ₩104,122 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,785 | ₩103,107 | ₩102,557 | ₩103,027 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,437 | ₩102,987 | ₩102,437 | ₩102,864 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,383 | ₩102,504 | ₩102,075 | ₩102,437 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,075 | ₩102,765 | ₩101,538 | ₩102,549 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,718 | ₩102,718 | ₩101,987 | ₩102,253 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,335 | ₩103,335 | ₩102,075 | ₩102,608 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,659 | ₩103,255 | ₩101,418 | ₩103,235 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,128 | ₩102,759 | ₩102,126 | ₩102,407 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,115 | ₩102,222 | ₩101,713 | ₩102,084 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,960 | ₩102,960 | ₩101,692 | ₩102,462 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,301 | ₩104,488 | ₩103,630 | ₩103,669 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,557 | ₩105,239 | ₩104,400 | ₩104,400 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,933 | ₩103,630 | ₩102,933 | ₩103,046 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,659 | ₩102,933 | ₩101,659 | ₩102,824 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,592 | ₩101,907 | ₩101,337 | ₩101,573 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,101 | ₩102,437 | ₩101,981 | ₩102,190 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,713 | ₩101,713 | ₩101,243 | ₩101,595 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,202 | ₩102,202 | ₩101,726 | ₩101,840 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,436 | ₩104,287 | ₩102,142 | ₩102,395 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩102,028 | ₩103,021 | ₩102,028 | ₩102,956 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,283 | ₩101,887 | ₩101,123 | ₩101,165 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,806 | ₩101,941 | ₩101,190 | ₩101,349 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩102,034 | ₩102,425 | ₩101,907 | ₩102,069 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,310 | ₩101,717 | ₩101,310 | ₩101,600 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,948 | ₩101,310 | ₩100,707 | ₩100,813 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,659 | ₩101,730 | ₩101,228 | ₩101,228 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,236 | ₩103,161 | ₩102,236 | ₩102,461 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,699 | ₩101,899 | ₩100,908 | ₩101,360 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,868 | ₩101,915 | ₩100,774 | ₩101,915 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,314 | ₩100,633 | ₩100,137 | ₩100,252 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,506 | ₩100,506 | ₩99,661 | ₩99,728 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,948 | ₩100,948 | ₩100,372 | ₩100,704 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,238 | ₩101,042 | ₩100,238 | ₩100,947 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,090 | ₩100,586 | ₩99,902 | ₩100,026 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,433 | ₩99,460 | ₩99,017 | ₩99,413 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,508 | ₩99,297 | ₩98,293 | ₩99,297 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,891 | ₩98,893 | ₩97,891 | ₩98,296 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩98,011 | ₩98,186 | ₩97,676 | ₩97,895 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,285 | ₩99,369 | ₩97,703 | ₩97,879 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,460 | ₩99,963 | ₩99,299 | ₩99,570 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,782 | ₩99,889 | ₩99,189 | ₩99,189 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩98,990 | ₩99,862 | ₩98,990 | ₩99,784 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,749 | ₩99,265 | ₩98,588 | ₩98,803 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,226 | ₩98,964 | ₩98,213 | ₩98,431 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,542 | ₩98,038 | ₩97,535 | ₩98,021 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,119 | ₩98,119 | ₩97,489 | ₩97,521 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,132 | ₩98,534 | ₩98,065 | ₩98,233 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,341 | ₩97,810 | ₩97,341 | ₩97,649 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,872 | ₩97,403 | ₩96,644 | ₩96,711 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,898 | ₩97,438 | ₩96,885 | ₩97,261 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,966 | ₩97,207 | ₩96,703 | ₩96,703 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,558 | ₩97,864 | ₩97,401 | ₩97,581 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,307 | ₩98,387 | ₩97,864 | ₩97,873 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,213 | ₩98,762 | ₩98,213 | ₩98,300 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩98,997 | ₩98,997 | ₩98,360 | ₩98,387 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,400 | ₩98,964 | ₩98,400 | ₩98,888 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,073 | ₩97,975 | ₩97,073 | ₩97,975 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,153 | ₩97,596 | ₩97,153 | ₩97,412 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,724 | ₩97,494 | ₩96,633 | ₩97,169 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,308 | ₩96,953 | ₩96,201 | ₩96,953 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,550 | ₩96,550 | ₩95,819 | ₩95,855 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,751 | ₩96,872 | ₩96,538 | ₩96,538 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,181 | ₩96,380 | ₩95,913 | ₩96,166 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,208 | ₩97,078 | ₩96,208 | ₩96,932 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,818 | ₩96,818 | ₩96,422 | ₩96,532 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,898 | ₩96,932 | ₩96,389 | ₩96,630 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩97,002 | ₩97,046 | ₩96,738 | ₩96,882 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,931 | ₩97,931 | ₩97,489 | ₩97,545 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,234 | ₩98,065 | ₩96,966 | ₩97,651 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,757 | ₩97,931 | ₩97,033 | ₩97,230 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,675 | ₩98,773 | ₩98,234 | ₩98,234 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,898 | ₩98,827 | ₩96,898 | ₩98,827 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,113 | ₩97,314 | ₩96,724 | ₩96,919 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,421 | ₩97,462 | ₩96,890 | ₩97,220 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,711 | ₩96,952 | ₩96,711 | ₩96,715 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,086 | ₩97,126 | ₩96,684 | ₩96,776 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,764 | ₩97,396 | ₩96,764 | ₩97,396 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,126 | ₩97,126 | ₩96,402 | ₩96,522 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,502 | ₩97,623 | ₩96,751 | ₩96,856 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,663 | ₩97,784 | ₩97,247 | ₩97,310 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,711 | ₩97,598 | ₩96,630 | ₩97,354 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,510 | ₩96,885 | ₩96,510 | ₩96,821 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,496 | ₩96,630 | ₩96,228 | ₩96,342 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,282 | ₩96,685 | ₩95,732 | ₩96,511 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,228 | ₩96,288 | ₩95,484 | ₩96,288 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,086 | ₩97,086 | ₩96,107 | ₩96,219 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,201 | ₩97,274 | ₩96,201 | ₩97,082 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,161 | ₩96,751 | ₩96,040 | ₩96,736 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,692 | ₩96,067 | ₩95,625 | ₩95,714 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,598 | ₩95,893 | ₩95,527 | ₩95,807 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,234 | ₩95,678 | ₩94,947 | ₩95,678 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,584 | ₩95,584 | ₩95,209 | ₩95,372 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,611 | ₩95,839 | ₩95,182 | ₩95,784 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,236 | ₩95,517 | ₩94,773 | ₩95,057 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,820 | ₩95,356 | ₩94,471 | ₩94,506 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,458 | ₩95,517 | ₩94,458 | ₩94,973 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,445 | ₩94,981 | ₩94,445 | ₩94,714 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,399 | ₩94,955 | ₩93,399 | ₩94,335 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,136 | ₩94,699 | ₩93,761 | ₩94,002 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,310 | ₩94,498 | ₩93,083 | ₩93,218 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,672 | ₩94,967 | ₩94,123 | ₩94,436 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,665 | ₩95,665 | ₩94,667 | ₩94,667 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,255 | ₩96,590 | ₩95,826 | ₩95,897 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,893 | ₩96,094 | ₩95,584 | ₩95,752 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,531 | ₩95,759 | ₩95,309 | ₩95,309 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,088 | ₩95,712 | ₩94,989 | ₩94,989 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,638 | ₩95,638 | ₩95,012 | ₩95,336 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,973 | ₩96,433 | ₩95,504 | ₩95,631 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,678 | ₩96,764 | ₩95,423 | ₩96,516 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,778 | ₩96,952 | ₩95,732 | ₩96,944 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,502 | ₩97,502 | ₩96,711 | ₩97,137 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,226 | ₩98,226 | ₩97,515 | ₩98,028 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,542 | ₩98,438 | ₩97,401 | ₩98,069 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,950 | ₩99,319 | ₩98,923 | ₩99,157 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,485 | ₩99,064 | ₩98,219 | ₩98,964 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,280 | ₩98,858 | ₩98,280 | ₩98,474 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,561 | ₩98,561 | ₩97,515 | ₩98,234 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,069 | ₩98,488 | ₩97,971 | ₩98,488 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,065 | ₩98,561 | ₩97,864 | ₩98,049 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,079 | ₩98,360 | ₩97,651 | ₩98,241 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,146 | ₩98,266 | ₩97,770 | ₩97,966 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩98,011 | ₩98,105 | ₩97,683 | ₩97,899 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩98,990 | ₩98,990 | ₩97,586 | ₩97,859 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,743 | ₩98,937 | ₩97,743 | ₩98,607 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,307 | ₩98,773 | ₩97,716 | ₩97,730 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,287 | ₩98,092 | ₩97,287 | ₩97,958 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,603 | ₩97,408 | ₩96,603 | ₩97,145 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,724 | ₩96,751 | ₩96,020 | ₩96,697 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,429 | ₩97,248 | ₩96,429 | ₩97,073 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,201 | ₩96,201 | ₩95,611 | ₩96,001 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,236 | ₩96,308 | ₩95,236 | ₩96,060 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,559 | ₩95,115 | ₩93,559 | ₩94,914 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,586 | ₩94,015 | ₩93,533 | ₩93,867 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,104 | ₩93,904 | ₩92,835 | ₩93,904 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,399 | ₩93,868 | ₩93,023 | ₩93,177 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,090 | ₩93,306 | ₩92,581 | ₩92,778 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,406 | ₩93,120 | ₩92,406 | ₩93,120 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,594 | ₩92,885 | ₩92,312 | ₩92,581 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,446 | ₩92,531 | ₩91,997 | ₩92,241 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,446 | ₩92,849 | ₩92,353 | ₩92,401 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,722 | ₩92,514 | ₩91,722 | ₩92,428 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,186 | ₩91,763 | ₩90,998 | ₩91,409 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,521 | ₩91,843 | ₩91,414 | ₩91,734 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,588 | ₩92,071 | ₩91,266 | ₩91,819 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,314 | ₩91,789 | ₩90,314 | ₩91,623 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,100 | ₩90,569 | ₩90,011 | ₩90,310 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,952 | ₩90,101 | ₩89,751 | ₩90,030 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩90,006 | ₩90,314 | ₩89,992 | ₩90,110 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,424 | ₩90,194 | ₩88,424 | ₩89,931 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,550 | ₩89,563 | ₩88,504 | ₩88,634 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,067 | ₩89,563 | ₩89,067 | ₩89,487 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,148 | ₩89,255 | ₩88,598 | ₩89,164 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,410 | ₩89,322 | ₩87,860 | ₩88,941 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,812 | ₩88,812 | ₩88,316 | ₩88,357 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩89,023 | ₩89,110 | ₩88,853 | ₩89,010 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,920 | ₩89,129 | ₩88,906 | ₩88,944 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,879 | ₩88,987 | ₩88,571 | ₩88,909 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,725 | ₩88,965 | ₩88,652 | ₩88,965 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,692 | ₩88,692 | ₩88,437 | ₩88,504 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,263 | ₩88,772 | ₩88,263 | ₩88,704 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,638 | ₩88,920 | ₩88,249 | ₩88,355 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,121 | ₩89,268 | ₩88,652 | ₩88,725 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,544 | ₩89,094 | ₩88,544 | ₩88,985 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,295 | ₩89,295 | ₩88,331 | ₩88,538 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,456 | ₩89,476 | ₩89,002 | ₩89,436 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,282 | ₩89,309 | ₩88,906 | ₩89,077 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,504 | ₩89,309 | ₩88,504 | ₩88,956 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,611 | ₩89,228 | ₩88,316 | ₩89,098 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,303 | ₩88,857 | ₩88,259 | ₩88,259 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,812 | ₩88,812 | ₩88,197 | ₩88,197 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩89,027 | ₩89,416 | ₩88,853 | ₩88,910 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,175 | ₩89,376 | ₩88,879 | ₩89,007 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,826 | ₩89,338 | ₩88,826 | ₩89,185 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,228 | ₩89,228 | ₩88,450 | ₩88,690 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,550 | ₩89,986 | ₩89,225 | ₩89,225 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,456 | ₩90,153 | ₩89,456 | ₩90,153 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,947 | ₩89,818 | ₩88,947 | ₩89,613 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,477 | ₩88,980 | ₩88,477 | ₩88,949 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,263 | ₩88,444 | ₩87,807 | ₩88,196 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,297 | ₩88,716 | ₩87,284 | ₩88,236 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,431 | ₩87,972 | ₩86,888 | ₩86,915 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,753 | ₩87,753 | ₩86,962 | ₩87,248 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,699 | ₩88,440 | ₩87,699 | ₩88,201 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,383 | ₩88,654 | ₩87,592 | ₩87,728 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,437 | ₩88,618 | ₩88,082 | ₩88,461 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩88,987 | ₩89,201 | ₩88,420 | ₩88,420 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,611 | ₩89,027 | ₩88,611 | ₩88,806 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,807 | ₩88,759 | ₩87,807 | ₩88,646 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,552 | ₩87,717 | ₩87,029 | ₩87,632 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,788 | ₩87,545 | ₩86,788 | ₩87,545 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,788 | ₩87,257 | ₩86,788 | ₩86,872 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,640 | ₩87,203 | ₩86,640 | ₩86,989 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,653 | ₩86,841 | ₩86,493 | ₩86,722 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,123 | ₩87,123 | ₩86,224 | ₩86,806 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,190 | ₩87,579 | ₩87,104 | ₩87,471 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,284 | ₩88,021 | ₩87,284 | ₩87,391 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,102 | ₩88,249 | ₩87,270 | ₩87,486 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,228 | ₩89,228 | ₩88,531 | ₩88,539 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,188 | ₩89,278 | ₩88,879 | ₩89,278 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,201 | ₩89,295 | ₩89,028 | ₩89,028 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,362 | ₩89,362 | ₩88,665 | ₩88,846 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,081 | ₩89,578 | ₩88,896 | ₩89,098 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,228 | ₩89,389 | ₩88,933 | ₩89,156 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,960 | ₩89,228 | ₩88,816 | ₩89,145 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,914 | ₩88,611 | ₩87,914 | ₩88,576 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩89,014 | ₩89,121 | ₩87,740 | ₩87,815 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,866 | ₩89,406 | ₩88,719 | ₩88,863 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,753 | ₩88,833 | ₩87,753 | ₩88,764 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,458 | ₩88,048 | ₩87,457 | ₩87,856 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,732 | ₩88,804 | ₩87,443 | ₩87,471 | -1.42% | 2.1만 |
|---|