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 | ₩97,541 | ₩97,836 | ₩97,541 | ₩97,666 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,414 | ₩97,997 | ₩96,414 | ₩97,922 | +1.56% | 1.9만 |
| 2026.10.07 | ₩97,058 | ₩97,058 | ₩96,709 | ₩96,843 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,642 | ₩97,315 | ₩96,642 | ₩97,315 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,253 | ₩96,749 | ₩95,958 | ₩96,592 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,240 | ₩96,787 | ₩96,240 | ₩96,389 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,864 | ₩96,186 | ₩95,489 | ₩96,150 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,749 | ₩96,749 | ₩95,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,981 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,179 | ₩96,749 | ₩96,179 | ₩96,563 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩97,015 | ₩97,098 | ₩96,588 | ₩96,771 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩97,004 | ₩97,340 | ₩96,669 | ₩97,228 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,715 | ₩97,755 | ₩96,910 | ₩96,910 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,359 | ₩98,359 | ₩97,527 | ₩97,550 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,137 | ₩99,137 | ₩98,386 | ₩98,493 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩99,030 | ₩99,231 | ₩98,870 | ₩98,909 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,848 | ₩99,848 | ₩99,137 | ₩99,325 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,250 | ₩100,250 | ₩99,774 | ₩100,088 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,626 | ₩100,706 | ₩99,177 | ₩99,592 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,323 | ₩101,323 | ₩100,869 | ₩100,869 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,696 | ₩101,696 | ₩101,282 | ₩101,401 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,632 | ₩101,632 | ₩100,949 | ₩101,156 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,189 | ₩101,270 | ₩100,706 | ₩100,781 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,994 | ₩101,994 | ₩100,988 | ₩101,079 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,557 | ₩102,826 | ₩102,300 | ₩102,300 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,107 | ₩103,563 | ₩103,056 | ₩103,056 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,349 | ₩103,838 | ₩103,194 | ₩103,696 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,638 | ₩103,527 | ₩102,463 | ₩103,146 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,803 | ₩102,914 | ₩102,223 | ₩102,486 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,678 | ₩102,678 | ₩102,426 | ₩102,595 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,376 | ₩103,523 | ₩102,946 | ₩103,114 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩103,013 | ₩103,304 | ₩102,966 | ₩103,076 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,160 | ₩104,160 | ₩103,952 | ₩103,989 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,771 | ₩103,771 | ₩103,255 | ₩103,598 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,590 | ₩104,195 | ₩103,590 | ₩104,162 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,912 | ₩104,022 | ₩103,530 | ₩103,538 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,234 | ₩104,516 | ₩103,649 | ₩103,649 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,435 | ₩105,079 | ₩104,388 | ₩104,415 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,288 | ₩104,469 | ₩103,939 | ₩104,019 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩104,080 | ₩104,080 | ₩103,550 | ₩103,621 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,167 | ₩104,395 | ₩104,127 | ₩104,343 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,443 | ₩104,149 | ₩103,443 | ₩104,149 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,812 | ₩103,134 | ₩102,584 | ₩103,054 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,463 | ₩103,013 | ₩102,463 | ₩102,891 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,410 | ₩102,531 | ₩102,101 | ₩102,463 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,101 | ₩102,792 | ₩101,565 | ₩102,576 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,745 | ₩102,745 | ₩102,014 | ₩102,280 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,362 | ₩103,362 | ₩102,101 | ₩102,635 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,685 | ₩103,282 | ₩101,444 | ₩103,262 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,155 | ₩102,785 | ₩102,152 | ₩102,434 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,142 | ₩102,249 | ₩101,739 | ₩102,111 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,987 | ₩102,987 | ₩101,719 | ₩102,489 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,328 | ₩104,516 | ₩103,657 | ₩103,696 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,584 | ₩105,267 | ₩104,427 | ₩104,427 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,960 | ₩103,657 | ₩102,960 | ₩103,072 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,685 | ₩102,960 | ₩101,685 | ₩102,851 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,618 | ₩101,934 | ₩101,364 | ₩101,600 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,128 | ₩102,463 | ₩102,007 | ₩102,217 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,739 | ₩101,739 | ₩101,270 | ₩101,621 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,229 | ₩102,229 | ₩101,753 | ₩101,867 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,463 | ₩104,314 | ₩102,168 | ₩102,422 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩102,054 | ₩103,048 | ₩102,054 | ₩102,983 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,310 | ₩101,913 | ₩101,149 | ₩101,192 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,833 | ₩101,967 | ₩101,216 | ₩101,376 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩102,061 | ₩102,451 | ₩101,934 | ₩102,096 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,337 | ₩101,743 | ₩101,337 | ₩101,626 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,975 | ₩101,337 | ₩100,733 | ₩100,839 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,685 | ₩101,757 | ₩101,255 | ₩101,255 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,262 | ₩103,188 | ₩102,262 | ₩102,488 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,726 | ₩101,926 | ₩100,934 | ₩101,386 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,894 | ₩101,942 | ₩100,800 | ₩101,942 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,340 | ₩100,659 | ₩100,163 | ₩100,278 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,532 | ₩100,532 | ₩99,687 | ₩99,754 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,975 | ₩100,975 | ₩100,398 | ₩100,730 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,264 | ₩101,068 | ₩100,264 | ₩100,973 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,116 | ₩100,612 | ₩99,928 | ₩100,052 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,459 | ₩99,486 | ₩99,043 | ₩99,439 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,533 | ₩99,323 | ₩98,319 | ₩99,323 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,916 | ₩98,918 | ₩97,916 | ₩98,321 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩98,037 | ₩98,211 | ₩97,702 | ₩97,920 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,311 | ₩99,394 | ₩97,729 | ₩97,904 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,486 | ₩99,989 | ₩99,325 | ₩99,596 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,808 | ₩99,915 | ₩99,215 | ₩99,215 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩99,016 | ₩99,888 | ₩99,016 | ₩99,810 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,775 | ₩99,291 | ₩98,614 | ₩98,828 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,252 | ₩98,989 | ₩98,238 | ₩98,457 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,568 | ₩98,064 | ₩97,561 | ₩98,046 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,144 | ₩98,144 | ₩97,514 | ₩97,546 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,158 | ₩98,560 | ₩98,091 | ₩98,258 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,366 | ₩97,836 | ₩97,366 | ₩97,675 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,897 | ₩97,428 | ₩96,669 | ₩96,736 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,924 | ₩97,463 | ₩96,910 | ₩97,286 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,991 | ₩97,232 | ₩96,728 | ₩96,728 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,584 | ₩97,890 | ₩97,427 | ₩97,607 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,332 | ₩98,413 | ₩97,890 | ₩97,899 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,238 | ₩98,788 | ₩98,238 | ₩98,325 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩99,023 | ₩99,023 | ₩98,386 | ₩98,413 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,426 | ₩98,989 | ₩98,426 | ₩98,914 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,098 | ₩98,001 | ₩97,098 | ₩98,001 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,179 | ₩97,621 | ₩97,179 | ₩97,438 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,749 | ₩97,519 | ₩96,658 | ₩97,195 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,334 | ₩96,979 | ₩96,226 | ₩96,979 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,575 | ₩96,575 | ₩95,844 | ₩95,880 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,776 | ₩96,897 | ₩96,563 | ₩96,563 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,206 | ₩96,405 | ₩95,938 | ₩96,191 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,233 | ₩97,104 | ₩96,233 | ₩96,957 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,843 | ₩96,843 | ₩96,448 | ₩96,558 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,924 | ₩96,957 | ₩96,414 | ₩96,656 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩97,027 | ₩97,071 | ₩96,763 | ₩96,908 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,957 | ₩97,957 | ₩97,514 | ₩97,570 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,259 | ₩98,091 | ₩96,991 | ₩97,676 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,782 | ₩97,957 | ₩97,058 | ₩97,255 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,701 | ₩98,799 | ₩98,260 | ₩98,260 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,924 | ₩98,853 | ₩96,924 | ₩98,853 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,138 | ₩97,340 | ₩96,749 | ₩96,944 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,447 | ₩97,487 | ₩96,916 | ₩97,246 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,736 | ₩96,977 | ₩96,736 | ₩96,740 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,112 | ₩97,152 | ₩96,709 | ₩96,802 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,790 | ₩97,421 | ₩96,790 | ₩97,421 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,152 | ₩97,152 | ₩96,427 | ₩96,547 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,527 | ₩97,648 | ₩96,776 | ₩96,881 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,688 | ₩97,809 | ₩97,273 | ₩97,336 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,736 | ₩97,624 | ₩96,656 | ₩97,380 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,535 | ₩96,910 | ₩96,535 | ₩96,846 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,521 | ₩96,656 | ₩96,253 | ₩96,367 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,307 | ₩96,711 | ₩95,757 | ₩96,536 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,253 | ₩96,313 | ₩95,509 | ₩96,313 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,112 | ₩97,112 | ₩96,132 | ₩96,244 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,226 | ₩97,299 | ₩96,226 | ₩97,108 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,186 | ₩96,776 | ₩96,065 | ₩96,761 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,717 | ₩96,092 | ₩95,650 | ₩95,739 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,623 | ₩95,918 | ₩95,552 | ₩95,832 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,259 | ₩95,703 | ₩94,972 | ₩95,703 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,609 | ₩95,609 | ₩95,234 | ₩95,397 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,636 | ₩95,864 | ₩95,207 | ₩95,809 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,261 | ₩95,542 | ₩94,798 | ₩95,082 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,845 | ₩95,381 | ₩94,496 | ₩94,531 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,483 | ₩95,542 | ₩94,483 | ₩94,998 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,469 | ₩95,006 | ₩94,469 | ₩94,739 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,423 | ₩94,980 | ₩93,423 | ₩94,359 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,161 | ₩94,724 | ₩93,785 | ₩94,027 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,335 | ₩94,523 | ₩93,108 | ₩93,242 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,697 | ₩94,992 | ₩94,147 | ₩94,461 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,690 | ₩95,690 | ₩94,692 | ₩94,692 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,280 | ₩96,615 | ₩95,851 | ₩95,922 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,918 | ₩96,119 | ₩95,609 | ₩95,777 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,556 | ₩95,784 | ₩95,334 | ₩95,334 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,113 | ₩95,737 | ₩95,014 | ₩95,014 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,663 | ₩95,663 | ₩95,037 | ₩95,361 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,998 | ₩96,458 | ₩95,529 | ₩95,656 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,703 | ₩96,790 | ₩95,448 | ₩96,542 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,803 | ₩96,977 | ₩95,757 | ₩96,969 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,527 | ₩97,527 | ₩96,736 | ₩97,163 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,252 | ₩98,252 | ₩97,541 | ₩98,053 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,568 | ₩98,464 | ₩97,427 | ₩98,095 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,976 | ₩99,345 | ₩98,949 | ₩99,183 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,511 | ₩99,090 | ₩98,245 | ₩98,989 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,305 | ₩98,883 | ₩98,305 | ₩98,500 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,587 | ₩98,587 | ₩97,541 | ₩98,260 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,095 | ₩98,513 | ₩97,997 | ₩98,513 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,091 | ₩98,587 | ₩97,890 | ₩98,075 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,104 | ₩98,386 | ₩97,676 | ₩98,266 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,171 | ₩98,292 | ₩97,796 | ₩97,991 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩98,037 | ₩98,131 | ₩97,708 | ₩97,924 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩99,016 | ₩99,016 | ₩97,612 | ₩97,884 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,769 | ₩98,963 | ₩97,769 | ₩98,633 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,332 | ₩98,799 | ₩97,742 | ₩97,755 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,313 | ₩98,118 | ₩97,313 | ₩97,983 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,629 | ₩97,433 | ₩96,629 | ₩97,171 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,749 | ₩96,776 | ₩96,045 | ₩96,723 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,454 | ₩97,274 | ₩96,454 | ₩97,098 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,226 | ₩96,226 | ₩95,636 | ₩96,026 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,261 | ₩96,334 | ₩95,261 | ₩96,085 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,584 | ₩95,140 | ₩93,584 | ₩94,939 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,611 | ₩94,040 | ₩93,557 | ₩93,891 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,128 | ₩93,929 | ₩92,860 | ₩93,929 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,423 | ₩93,892 | ₩93,047 | ₩93,202 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,114 | ₩93,330 | ₩92,605 | ₩92,802 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,430 | ₩93,144 | ₩92,430 | ₩93,144 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,618 | ₩92,909 | ₩92,336 | ₩92,605 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,471 | ₩92,555 | ₩92,021 | ₩92,265 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,471 | ₩92,873 | ₩92,377 | ₩92,425 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,746 | ₩92,538 | ₩91,746 | ₩92,452 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,210 | ₩91,787 | ₩91,022 | ₩91,432 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,545 | ₩91,867 | ₩91,438 | ₩91,758 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,612 | ₩92,095 | ₩91,290 | ₩91,843 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,338 | ₩91,813 | ₩90,338 | ₩91,647 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,123 | ₩90,593 | ₩90,035 | ₩90,334 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,976 | ₩90,125 | ₩89,775 | ₩90,054 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩90,029 | ₩90,338 | ₩90,016 | ₩90,134 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,447 | ₩90,217 | ₩88,447 | ₩89,954 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,573 | ₩89,587 | ₩88,527 | ₩88,657 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,090 | ₩89,587 | ₩89,090 | ₩89,510 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,171 | ₩89,278 | ₩88,621 | ₩89,187 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,433 | ₩89,345 | ₩87,883 | ₩88,964 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,836 | ₩88,836 | ₩88,339 | ₩88,380 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩89,046 | ₩89,133 | ₩88,876 | ₩89,033 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,943 | ₩89,152 | ₩88,930 | ₩88,967 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,903 | ₩89,010 | ₩88,594 | ₩88,932 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,748 | ₩88,989 | ₩88,675 | ₩88,989 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,715 | ₩88,715 | ₩88,460 | ₩88,527 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,286 | ₩88,795 | ₩88,286 | ₩88,727 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,661 | ₩88,943 | ₩88,272 | ₩88,378 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,144 | ₩89,292 | ₩88,675 | ₩88,748 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,567 | ₩89,117 | ₩88,567 | ₩89,009 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,318 | ₩89,318 | ₩88,354 | ₩88,561 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,479 | ₩89,500 | ₩89,025 | ₩89,459 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,305 | ₩89,332 | ₩88,930 | ₩89,100 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,527 | ₩89,332 | ₩88,527 | ₩88,979 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,634 | ₩89,251 | ₩88,339 | ₩89,121 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,326 | ₩88,880 | ₩88,282 | ₩88,282 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,836 | ₩88,836 | ₩88,220 | ₩88,220 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩89,050 | ₩89,439 | ₩88,876 | ₩88,934 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,198 | ₩89,399 | ₩88,903 | ₩89,030 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,849 | ₩89,361 | ₩88,849 | ₩89,209 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,251 | ₩89,251 | ₩88,473 | ₩88,714 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,573 | ₩90,009 | ₩89,249 | ₩89,249 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,479 | ₩90,177 | ₩89,479 | ₩90,177 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,970 | ₩89,842 | ₩88,970 | ₩89,636 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,500 | ₩89,003 | ₩88,500 | ₩88,972 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,286 | ₩88,467 | ₩87,830 | ₩88,219 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,320 | ₩88,739 | ₩87,307 | ₩88,259 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,454 | ₩87,995 | ₩86,911 | ₩86,938 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,776 | ₩87,776 | ₩86,985 | ₩87,270 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,722 | ₩88,463 | ₩87,722 | ₩88,224 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,406 | ₩88,677 | ₩87,615 | ₩87,750 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,460 | ₩88,641 | ₩88,105 | ₩88,484 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩89,010 | ₩89,225 | ₩88,443 | ₩88,443 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,634 | ₩89,050 | ₩88,634 | ₩88,829 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,830 | ₩88,782 | ₩87,830 | ₩88,669 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,575 | ₩87,740 | ₩87,052 | ₩87,655 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,810 | ₩87,568 | ₩86,810 | ₩87,568 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,810 | ₩87,280 | ₩86,810 | ₩86,895 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,663 | ₩87,226 | ₩86,663 | ₩87,011 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,676 | ₩86,864 | ₩86,515 | ₩86,745 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,146 | ₩87,146 | ₩86,247 | ₩86,829 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,213 | ₩87,602 | ₩87,127 | ₩87,494 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,307 | ₩88,044 | ₩87,307 | ₩87,414 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,125 | ₩88,272 | ₩87,293 | ₩87,509 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,251 | ₩89,251 | ₩88,554 | ₩88,562 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,211 | ₩89,301 | ₩88,903 | ₩89,301 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,225 | ₩89,318 | ₩89,052 | ₩89,052 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,386 | ₩89,386 | ₩88,688 | ₩88,869 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,104 | ₩89,602 | ₩88,919 | ₩89,121 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,251 | ₩89,412 | ₩88,956 | ₩89,179 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,983 | ₩89,251 | ₩88,840 | ₩89,168 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,937 | ₩88,634 | ₩87,937 | ₩88,600 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩89,037 | ₩89,144 | ₩87,763 | ₩87,838 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,889 | ₩89,430 | ₩88,742 | ₩88,887 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,776 | ₩88,856 | ₩87,776 | ₩88,787 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,481 | ₩88,071 | ₩87,480 | ₩87,879 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,755 | ₩88,828 | ₩87,466 | ₩87,494 | -1.42% | 2.1만 |
|---|