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 | ₩97,535 | ₩97,830 | ₩97,535 | ₩97,660 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,408 | ₩97,991 | ₩96,408 | ₩97,916 | +1.56% | 1.9만 |
| 2026.10.07 | ₩97,052 | ₩97,052 | ₩96,703 | ₩96,838 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,636 | ₩97,310 | ₩96,636 | ₩97,310 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,247 | ₩96,744 | ₩95,952 | ₩96,587 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,234 | ₩96,781 | ₩96,234 | ₩96,383 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,858 | ₩96,180 | ₩95,483 | ₩96,144 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,744 | ₩96,744 | ₩95,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,975 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,174 | ₩96,744 | ₩96,174 | ₩96,557 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩97,009 | ₩97,092 | ₩96,583 | ₩96,765 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,998 | ₩97,334 | ₩96,663 | ₩97,222 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,709 | ₩97,750 | ₩96,905 | ₩96,905 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,353 | ₩98,353 | ₩97,522 | ₩97,544 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,131 | ₩99,131 | ₩98,380 | ₩98,487 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩99,024 | ₩99,225 | ₩98,864 | ₩98,903 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,842 | ₩99,842 | ₩99,131 | ₩99,319 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,244 | ₩100,244 | ₩99,768 | ₩100,082 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,620 | ₩100,700 | ₩99,171 | ₩99,586 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,317 | ₩101,317 | ₩100,863 | ₩100,863 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,690 | ₩101,690 | ₩101,276 | ₩101,395 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,626 | ₩101,626 | ₩100,943 | ₩101,150 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,183 | ₩101,264 | ₩100,700 | ₩100,775 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,988 | ₩101,988 | ₩100,982 | ₩101,073 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,551 | ₩102,819 | ₩102,294 | ₩102,294 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,101 | ₩103,557 | ₩103,050 | ₩103,050 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,343 | ₩103,832 | ₩103,188 | ₩103,690 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,632 | ₩103,521 | ₩102,457 | ₩103,140 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,797 | ₩102,908 | ₩102,217 | ₩102,480 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,672 | ₩102,672 | ₩102,420 | ₩102,589 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,369 | ₩103,517 | ₩102,940 | ₩103,108 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩103,007 | ₩103,298 | ₩102,960 | ₩103,070 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,154 | ₩104,154 | ₩103,946 | ₩103,982 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,765 | ₩103,765 | ₩103,249 | ₩103,592 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,584 | ₩104,189 | ₩103,584 | ₩104,155 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,906 | ₩104,016 | ₩103,524 | ₩103,532 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,228 | ₩104,509 | ₩103,643 | ₩103,643 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,429 | ₩105,073 | ₩104,382 | ₩104,409 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,281 | ₩104,462 | ₩103,933 | ₩104,013 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩104,074 | ₩104,074 | ₩103,544 | ₩103,615 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,161 | ₩104,389 | ₩104,120 | ₩104,336 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,436 | ₩104,143 | ₩103,436 | ₩104,143 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,806 | ₩103,128 | ₩102,578 | ₩103,047 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,457 | ₩103,007 | ₩102,457 | ₩102,885 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,404 | ₩102,524 | ₩102,095 | ₩102,457 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,095 | ₩102,786 | ₩101,559 | ₩102,570 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,739 | ₩102,739 | ₩102,008 | ₩102,274 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,356 | ₩103,356 | ₩102,095 | ₩102,629 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,679 | ₩103,275 | ₩101,438 | ₩103,255 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,149 | ₩102,779 | ₩102,146 | ₩102,428 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,135 | ₩102,243 | ₩101,733 | ₩102,105 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,980 | ₩102,980 | ₩101,713 | ₩102,483 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,322 | ₩104,509 | ₩103,651 | ₩103,690 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,578 | ₩105,261 | ₩104,421 | ₩104,421 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,954 | ₩103,651 | ₩102,954 | ₩103,066 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,679 | ₩102,954 | ₩101,679 | ₩102,845 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,612 | ₩101,928 | ₩101,358 | ₩101,594 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,122 | ₩102,457 | ₩102,001 | ₩102,211 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,733 | ₩101,733 | ₩101,264 | ₩101,615 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,223 | ₩102,223 | ₩101,746 | ₩101,860 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,457 | ₩104,308 | ₩102,162 | ₩102,416 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩102,048 | ₩103,042 | ₩102,048 | ₩102,976 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,304 | ₩101,907 | ₩101,143 | ₩101,186 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,827 | ₩101,961 | ₩101,210 | ₩101,370 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩102,055 | ₩102,445 | ₩101,928 | ₩102,090 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,331 | ₩101,737 | ₩101,331 | ₩101,620 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,969 | ₩101,331 | ₩100,727 | ₩100,833 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,679 | ₩101,750 | ₩101,249 | ₩101,249 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,256 | ₩103,182 | ₩102,256 | ₩102,481 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,720 | ₩101,919 | ₩100,928 | ₩101,380 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,888 | ₩101,936 | ₩100,794 | ₩101,936 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,334 | ₩100,653 | ₩100,157 | ₩100,272 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,526 | ₩100,526 | ₩99,681 | ₩99,748 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,969 | ₩100,969 | ₩100,392 | ₩100,724 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,258 | ₩101,062 | ₩100,258 | ₩100,967 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,110 | ₩100,606 | ₩99,922 | ₩100,046 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,453 | ₩99,480 | ₩99,037 | ₩99,433 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,527 | ₩99,317 | ₩98,313 | ₩99,317 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,911 | ₩98,912 | ₩97,911 | ₩98,316 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩98,031 | ₩98,206 | ₩97,696 | ₩97,915 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,305 | ₩99,389 | ₩97,723 | ₩97,898 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,480 | ₩99,983 | ₩99,319 | ₩99,590 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,802 | ₩99,909 | ₩99,209 | ₩99,209 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩99,010 | ₩99,882 | ₩99,010 | ₩99,804 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,769 | ₩99,285 | ₩98,608 | ₩98,823 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,246 | ₩98,984 | ₩98,232 | ₩98,451 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,562 | ₩98,058 | ₩97,555 | ₩98,041 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,139 | ₩98,139 | ₩97,508 | ₩97,540 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,152 | ₩98,554 | ₩98,085 | ₩98,253 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,361 | ₩97,830 | ₩97,361 | ₩97,669 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,891 | ₩97,422 | ₩96,663 | ₩96,730 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,918 | ₩97,457 | ₩96,905 | ₩97,280 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,985 | ₩97,226 | ₩96,722 | ₩96,722 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,578 | ₩97,884 | ₩97,421 | ₩97,601 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,326 | ₩98,407 | ₩97,884 | ₩97,893 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,232 | ₩98,782 | ₩98,232 | ₩98,320 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩99,017 | ₩99,017 | ₩98,380 | ₩98,407 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,420 | ₩98,984 | ₩98,420 | ₩98,908 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,092 | ₩97,995 | ₩97,092 | ₩97,995 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,173 | ₩97,615 | ₩97,173 | ₩97,432 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,744 | ₩97,514 | ₩96,652 | ₩97,189 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,328 | ₩96,973 | ₩96,221 | ₩96,973 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,569 | ₩96,569 | ₩95,838 | ₩95,875 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,770 | ₩96,891 | ₩96,557 | ₩96,557 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,200 | ₩96,399 | ₩95,932 | ₩96,186 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,227 | ₩97,098 | ₩96,227 | ₩96,952 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,838 | ₩96,838 | ₩96,442 | ₩96,552 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,918 | ₩96,952 | ₩96,408 | ₩96,650 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩97,021 | ₩97,066 | ₩96,757 | ₩96,902 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,951 | ₩97,951 | ₩97,508 | ₩97,564 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,253 | ₩98,085 | ₩96,985 | ₩97,670 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,776 | ₩97,951 | ₩97,052 | ₩97,249 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,695 | ₩98,793 | ₩98,254 | ₩98,254 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,918 | ₩98,847 | ₩96,918 | ₩98,847 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,133 | ₩97,334 | ₩96,744 | ₩96,938 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,441 | ₩97,481 | ₩96,910 | ₩97,240 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,730 | ₩96,972 | ₩96,730 | ₩96,734 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,106 | ₩97,146 | ₩96,703 | ₩96,796 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,784 | ₩97,416 | ₩96,784 | ₩97,416 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,146 | ₩97,146 | ₩96,422 | ₩96,541 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,522 | ₩97,642 | ₩96,770 | ₩96,875 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,683 | ₩97,803 | ₩97,267 | ₩97,330 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,730 | ₩97,618 | ₩96,650 | ₩97,374 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,529 | ₩96,905 | ₩96,529 | ₩96,840 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,516 | ₩96,650 | ₩96,247 | ₩96,361 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,301 | ₩96,705 | ₩95,751 | ₩96,530 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,247 | ₩96,308 | ₩95,503 | ₩96,308 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,106 | ₩97,106 | ₩96,127 | ₩96,238 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,221 | ₩97,294 | ₩96,221 | ₩97,102 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,180 | ₩96,770 | ₩96,060 | ₩96,756 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,711 | ₩96,086 | ₩95,644 | ₩95,734 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,617 | ₩95,912 | ₩95,546 | ₩95,826 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,254 | ₩95,697 | ₩94,966 | ₩95,697 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,604 | ₩95,604 | ₩95,228 | ₩95,392 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,630 | ₩95,858 | ₩95,201 | ₩95,803 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,255 | ₩95,537 | ₩94,792 | ₩95,076 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,839 | ₩95,376 | ₩94,490 | ₩94,525 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,477 | ₩95,537 | ₩94,477 | ₩94,992 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,464 | ₩95,000 | ₩94,464 | ₩94,733 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,417 | ₩94,975 | ₩93,417 | ₩94,354 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,155 | ₩94,718 | ₩93,779 | ₩94,021 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,329 | ₩94,517 | ₩93,102 | ₩93,236 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,692 | ₩94,987 | ₩94,142 | ₩94,455 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,684 | ₩95,684 | ₩94,686 | ₩94,686 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,274 | ₩96,610 | ₩95,845 | ₩95,916 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,912 | ₩96,113 | ₩95,604 | ₩95,771 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,550 | ₩95,778 | ₩95,329 | ₩95,329 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,107 | ₩95,731 | ₩95,008 | ₩95,008 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,657 | ₩95,657 | ₩95,031 | ₩95,355 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,993 | ₩96,453 | ₩95,523 | ₩95,651 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,697 | ₩96,784 | ₩95,443 | ₩96,536 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,797 | ₩96,972 | ₩95,751 | ₩96,964 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,522 | ₩97,522 | ₩96,730 | ₩97,157 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,246 | ₩98,246 | ₩97,535 | ₩98,047 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,562 | ₩98,458 | ₩97,421 | ₩98,089 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,970 | ₩99,339 | ₩98,943 | ₩99,177 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,505 | ₩99,084 | ₩98,239 | ₩98,984 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,299 | ₩98,878 | ₩98,299 | ₩98,494 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,581 | ₩98,581 | ₩97,535 | ₩98,254 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,089 | ₩98,507 | ₩97,991 | ₩98,507 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,085 | ₩98,581 | ₩97,884 | ₩98,069 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,098 | ₩98,380 | ₩97,670 | ₩98,261 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,165 | ₩98,286 | ₩97,790 | ₩97,986 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩98,031 | ₩98,125 | ₩97,703 | ₩97,919 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩99,010 | ₩99,010 | ₩97,606 | ₩97,878 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,763 | ₩98,957 | ₩97,763 | ₩98,627 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,326 | ₩98,793 | ₩97,736 | ₩97,750 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,307 | ₩98,112 | ₩97,307 | ₩97,978 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,623 | ₩97,428 | ₩96,623 | ₩97,165 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,744 | ₩96,770 | ₩96,039 | ₩96,717 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,449 | ₩97,268 | ₩96,449 | ₩97,092 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,221 | ₩96,221 | ₩95,630 | ₩96,021 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,255 | ₩96,328 | ₩95,255 | ₩96,080 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,578 | ₩95,134 | ₩93,578 | ₩94,933 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,605 | ₩94,034 | ₩93,551 | ₩93,885 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,122 | ₩93,923 | ₩92,854 | ₩93,923 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,417 | ₩93,887 | ₩93,042 | ₩93,196 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,109 | ₩93,325 | ₩92,599 | ₩92,796 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,425 | ₩93,138 | ₩92,425 | ₩93,138 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,613 | ₩92,904 | ₩92,331 | ₩92,599 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,465 | ₩92,550 | ₩92,016 | ₩92,260 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,465 | ₩92,867 | ₩92,371 | ₩92,419 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,741 | ₩92,532 | ₩91,741 | ₩92,446 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,204 | ₩91,781 | ₩91,017 | ₩91,427 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,540 | ₩91,862 | ₩91,432 | ₩91,753 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,607 | ₩92,090 | ₩91,285 | ₩91,837 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,333 | ₩91,808 | ₩90,333 | ₩91,642 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,118 | ₩90,587 | ₩90,029 | ₩90,328 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,970 | ₩90,119 | ₩89,769 | ₩90,048 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩90,024 | ₩90,333 | ₩90,011 | ₩90,129 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,441 | ₩90,212 | ₩88,441 | ₩89,949 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,568 | ₩89,581 | ₩88,522 | ₩88,652 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,085 | ₩89,581 | ₩89,085 | ₩89,505 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,166 | ₩89,273 | ₩88,616 | ₩89,182 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,428 | ₩89,340 | ₩87,878 | ₩88,959 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,830 | ₩88,830 | ₩88,334 | ₩88,374 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩89,041 | ₩89,128 | ₩88,871 | ₩89,027 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,938 | ₩89,147 | ₩88,924 | ₩88,962 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,897 | ₩89,005 | ₩88,589 | ₩88,927 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,743 | ₩88,983 | ₩88,669 | ₩88,983 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,710 | ₩88,710 | ₩88,455 | ₩88,522 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,280 | ₩88,790 | ₩88,280 | ₩88,722 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,656 | ₩88,938 | ₩88,267 | ₩88,373 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,139 | ₩89,286 | ₩88,669 | ₩88,743 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,562 | ₩89,112 | ₩88,562 | ₩89,003 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,313 | ₩89,313 | ₩88,349 | ₩88,555 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,474 | ₩89,494 | ₩89,019 | ₩89,454 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,300 | ₩89,327 | ₩88,924 | ₩89,095 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,522 | ₩89,327 | ₩88,522 | ₩88,974 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,629 | ₩89,246 | ₩88,334 | ₩89,116 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,321 | ₩88,875 | ₩88,276 | ₩88,276 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,830 | ₩88,830 | ₩88,215 | ₩88,215 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩89,045 | ₩89,434 | ₩88,871 | ₩88,928 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,192 | ₩89,394 | ₩88,897 | ₩89,025 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,844 | ₩89,356 | ₩88,844 | ₩89,203 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,246 | ₩89,246 | ₩88,468 | ₩88,708 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,568 | ₩90,004 | ₩89,243 | ₩89,243 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,474 | ₩90,172 | ₩89,474 | ₩90,172 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,964 | ₩89,836 | ₩88,964 | ₩89,631 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,495 | ₩88,998 | ₩88,495 | ₩88,967 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,280 | ₩88,461 | ₩87,824 | ₩88,213 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,315 | ₩88,734 | ₩87,301 | ₩88,254 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,449 | ₩87,989 | ₩86,906 | ₩86,932 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,771 | ₩87,771 | ₩86,979 | ₩87,265 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,717 | ₩88,457 | ₩87,717 | ₩88,219 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,401 | ₩88,672 | ₩87,610 | ₩87,745 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,455 | ₩88,636 | ₩88,099 | ₩88,479 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩89,005 | ₩89,219 | ₩88,437 | ₩88,437 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,629 | ₩89,045 | ₩88,629 | ₩88,824 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,824 | ₩88,777 | ₩87,824 | ₩88,664 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,570 | ₩87,735 | ₩87,046 | ₩87,650 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,805 | ₩87,563 | ₩86,805 | ₩87,563 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,805 | ₩87,274 | ₩86,805 | ₩86,890 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,658 | ₩87,221 | ₩86,658 | ₩87,006 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,671 | ₩86,859 | ₩86,510 | ₩86,739 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,140 | ₩87,140 | ₩86,242 | ₩86,824 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,207 | ₩87,596 | ₩87,122 | ₩87,489 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,301 | ₩88,039 | ₩87,301 | ₩87,409 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,119 | ₩88,267 | ₩87,288 | ₩87,504 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,246 | ₩89,246 | ₩88,549 | ₩88,557 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,206 | ₩89,296 | ₩88,897 | ₩89,296 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,219 | ₩89,313 | ₩89,046 | ₩89,046 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,380 | ₩89,380 | ₩88,683 | ₩88,864 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,099 | ₩89,596 | ₩88,913 | ₩89,116 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,246 | ₩89,407 | ₩88,951 | ₩89,174 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,978 | ₩89,246 | ₩88,834 | ₩89,163 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,932 | ₩88,629 | ₩87,932 | ₩88,594 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩89,032 | ₩89,139 | ₩87,757 | ₩87,832 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,884 | ₩89,424 | ₩88,736 | ₩88,881 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,771 | ₩88,850 | ₩87,771 | ₩88,782 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,476 | ₩88,066 | ₩87,474 | ₩87,874 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,750 | ₩88,822 | ₩87,461 | ₩87,489 | -1.42% | 2.1만 |
|---|