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 | ₩97,534 | ₩97,829 | ₩97,534 | ₩97,659 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,408 | ₩97,990 | ₩96,408 | ₩97,915 | +1.56% | 1.9만 |
| 2026.10.07 | ₩97,051 | ₩97,051 | ₩96,703 | ₩96,837 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,636 | ₩97,309 | ₩96,636 | ₩97,309 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,247 | ₩96,743 | ₩95,952 | ₩96,586 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,233 | ₩96,780 | ₩96,233 | ₩96,382 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,858 | ₩96,180 | ₩95,482 | ₩96,143 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,743 | ₩96,743 | ₩95,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,974 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,173 | ₩96,743 | ₩96,173 | ₩96,556 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩97,008 | ₩97,092 | ₩96,582 | ₩96,764 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,998 | ₩97,333 | ₩96,662 | ₩97,222 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,709 | ₩97,749 | ₩96,904 | ₩96,904 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,352 | ₩98,352 | ₩97,521 | ₩97,544 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,130 | ₩99,130 | ₩98,379 | ₩98,487 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩99,023 | ₩99,224 | ₩98,863 | ₩98,902 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,841 | ₩99,841 | ₩99,130 | ₩99,318 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,244 | ₩100,244 | ₩99,767 | ₩100,081 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,619 | ₩100,700 | ₩99,171 | ₩99,585 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,317 | ₩101,317 | ₩100,862 | ₩100,862 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,689 | ₩101,689 | ₩101,275 | ₩101,394 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,625 | ₩101,625 | ₩100,942 | ₩101,149 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,182 | ₩101,263 | ₩100,700 | ₩100,775 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,987 | ₩101,987 | ₩100,981 | ₩101,072 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,550 | ₩102,819 | ₩102,293 | ₩102,293 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,100 | ₩103,556 | ₩103,049 | ₩103,049 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,342 | ₩103,831 | ₩103,188 | ₩103,689 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,631 | ₩103,520 | ₩102,457 | ₩103,139 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,796 | ₩102,907 | ₩102,216 | ₩102,479 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,671 | ₩102,671 | ₩102,419 | ₩102,588 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,369 | ₩103,516 | ₩102,939 | ₩103,107 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩103,006 | ₩103,298 | ₩102,960 | ₩103,070 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,153 | ₩104,153 | ₩103,945 | ₩103,982 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,764 | ₩103,764 | ₩103,248 | ₩103,591 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,583 | ₩104,188 | ₩103,583 | ₩104,155 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,905 | ₩104,015 | ₩103,523 | ₩103,531 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,227 | ₩104,509 | ₩103,642 | ₩103,642 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,428 | ₩105,072 | ₩104,381 | ₩104,408 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,281 | ₩104,462 | ₩103,932 | ₩104,012 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩104,073 | ₩104,073 | ₩103,543 | ₩103,614 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,160 | ₩104,388 | ₩104,120 | ₩104,336 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,436 | ₩104,142 | ₩103,436 | ₩104,142 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,805 | ₩103,127 | ₩102,577 | ₩103,047 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,457 | ₩103,006 | ₩102,457 | ₩102,884 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,403 | ₩102,524 | ₩102,094 | ₩102,457 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,094 | ₩102,785 | ₩101,558 | ₩102,569 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,738 | ₩102,738 | ₩102,007 | ₩102,273 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,355 | ₩103,355 | ₩102,094 | ₩102,628 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,679 | ₩103,275 | ₩101,437 | ₩103,255 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,148 | ₩102,778 | ₩102,145 | ₩102,427 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,135 | ₩102,242 | ₩101,732 | ₩102,104 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,980 | ₩102,980 | ₩101,712 | ₩102,482 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,321 | ₩104,509 | ₩103,650 | ₩103,689 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,577 | ₩105,260 | ₩104,420 | ₩104,420 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,953 | ₩103,650 | ₩102,953 | ₩103,065 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,679 | ₩102,953 | ₩101,679 | ₩102,844 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,612 | ₩101,927 | ₩101,357 | ₩101,593 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,121 | ₩102,457 | ₩102,001 | ₩102,210 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,732 | ₩101,732 | ₩101,263 | ₩101,614 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,222 | ₩102,222 | ₩101,746 | ₩101,860 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,456 | ₩104,307 | ₩102,161 | ₩102,415 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩102,047 | ₩103,041 | ₩102,047 | ₩102,976 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,303 | ₩101,907 | ₩101,142 | ₩101,185 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,826 | ₩101,960 | ₩101,209 | ₩101,369 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩102,054 | ₩102,444 | ₩101,927 | ₩102,089 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,330 | ₩101,736 | ₩101,330 | ₩101,620 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,968 | ₩101,330 | ₩100,726 | ₩100,832 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,679 | ₩101,750 | ₩101,248 | ₩101,248 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,255 | ₩103,181 | ₩102,255 | ₩102,481 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,719 | ₩101,919 | ₩100,928 | ₩101,380 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,887 | ₩101,935 | ₩100,793 | ₩101,935 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,333 | ₩100,653 | ₩100,156 | ₩100,272 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,525 | ₩100,525 | ₩99,680 | ₩99,747 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,968 | ₩100,968 | ₩100,391 | ₩100,724 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,257 | ₩101,062 | ₩100,257 | ₩100,966 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,109 | ₩100,606 | ₩99,922 | ₩100,045 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,452 | ₩99,479 | ₩99,036 | ₩99,432 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,527 | ₩99,317 | ₩98,312 | ₩99,317 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,910 | ₩98,912 | ₩97,910 | ₩98,315 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩98,030 | ₩98,205 | ₩97,695 | ₩97,914 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,305 | ₩99,388 | ₩97,722 | ₩97,898 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,479 | ₩99,982 | ₩99,318 | ₩99,589 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,801 | ₩99,908 | ₩99,208 | ₩99,208 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩99,010 | ₩99,881 | ₩99,010 | ₩99,804 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,768 | ₩99,285 | ₩98,607 | ₩98,822 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,245 | ₩98,983 | ₩98,232 | ₩98,450 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,561 | ₩98,057 | ₩97,554 | ₩98,040 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,138 | ₩98,138 | ₩97,507 | ₩97,540 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,151 | ₩98,554 | ₩98,084 | ₩98,252 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,360 | ₩97,829 | ₩97,360 | ₩97,668 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,890 | ₩97,422 | ₩96,662 | ₩96,730 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,917 | ₩97,456 | ₩96,904 | ₩97,279 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,984 | ₩97,226 | ₩96,721 | ₩96,721 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,577 | ₩97,883 | ₩97,420 | ₩97,600 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,326 | ₩98,406 | ₩97,883 | ₩97,892 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,232 | ₩98,782 | ₩98,232 | ₩98,319 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩99,016 | ₩99,016 | ₩98,379 | ₩98,406 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,419 | ₩98,983 | ₩98,419 | ₩98,908 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,092 | ₩97,994 | ₩97,092 | ₩97,994 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,172 | ₩97,615 | ₩97,172 | ₩97,431 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,743 | ₩97,513 | ₩96,652 | ₩97,188 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,327 | ₩96,972 | ₩96,220 | ₩96,972 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,569 | ₩96,569 | ₩95,838 | ₩95,874 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,770 | ₩96,890 | ₩96,556 | ₩96,556 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,200 | ₩96,398 | ₩95,931 | ₩96,185 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,227 | ₩97,097 | ₩96,227 | ₩96,951 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,837 | ₩96,837 | ₩96,441 | ₩96,551 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,917 | ₩96,951 | ₩96,408 | ₩96,649 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩97,021 | ₩97,065 | ₩96,756 | ₩96,901 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,950 | ₩97,950 | ₩97,507 | ₩97,564 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,253 | ₩98,084 | ₩96,984 | ₩97,670 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,776 | ₩97,950 | ₩97,051 | ₩97,249 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,694 | ₩98,792 | ₩98,253 | ₩98,253 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,917 | ₩98,846 | ₩96,917 | ₩98,846 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,132 | ₩97,333 | ₩96,743 | ₩96,937 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,440 | ₩97,481 | ₩96,909 | ₩97,239 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,730 | ₩96,971 | ₩96,730 | ₩96,734 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,105 | ₩97,145 | ₩96,703 | ₩96,795 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,783 | ₩97,415 | ₩96,783 | ₩97,415 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,145 | ₩97,145 | ₩96,421 | ₩96,540 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,521 | ₩97,642 | ₩96,770 | ₩96,874 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,682 | ₩97,802 | ₩97,266 | ₩97,329 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,730 | ₩97,617 | ₩96,649 | ₩97,373 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,528 | ₩96,904 | ₩96,528 | ₩96,839 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,515 | ₩96,649 | ₩96,247 | ₩96,361 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,300 | ₩96,704 | ₩95,750 | ₩96,530 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,247 | ₩96,307 | ₩95,502 | ₩96,307 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,105 | ₩97,105 | ₩96,126 | ₩96,237 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,220 | ₩97,293 | ₩96,220 | ₩97,101 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,180 | ₩96,770 | ₩96,059 | ₩96,755 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,710 | ₩96,086 | ₩95,643 | ₩95,733 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,616 | ₩95,911 | ₩95,545 | ₩95,826 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,253 | ₩95,697 | ₩94,966 | ₩95,697 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,603 | ₩95,603 | ₩95,227 | ₩95,391 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,630 | ₩95,858 | ₩95,201 | ₩95,803 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,254 | ₩95,536 | ₩94,791 | ₩95,076 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,838 | ₩95,375 | ₩94,490 | ₩94,525 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,476 | ₩95,536 | ₩94,476 | ₩94,991 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,463 | ₩94,999 | ₩94,463 | ₩94,732 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,417 | ₩94,974 | ₩93,417 | ₩94,353 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,154 | ₩94,718 | ₩93,779 | ₩94,020 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,329 | ₩94,516 | ₩93,101 | ₩93,236 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,691 | ₩94,986 | ₩94,141 | ₩94,455 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,683 | ₩95,683 | ₩94,685 | ₩94,685 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,273 | ₩96,609 | ₩95,844 | ₩95,915 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,911 | ₩96,113 | ₩95,603 | ₩95,771 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,549 | ₩95,777 | ₩95,328 | ₩95,328 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,107 | ₩95,730 | ₩95,007 | ₩95,007 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,657 | ₩95,657 | ₩95,030 | ₩95,355 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,992 | ₩96,452 | ₩95,522 | ₩95,650 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,697 | ₩96,783 | ₩95,442 | ₩96,535 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,797 | ₩96,971 | ₩95,750 | ₩96,963 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,521 | ₩97,521 | ₩96,730 | ₩97,156 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,245 | ₩98,245 | ₩97,534 | ₩98,047 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,561 | ₩98,457 | ₩97,420 | ₩98,088 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,969 | ₩99,338 | ₩98,943 | ₩99,176 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,504 | ₩99,083 | ₩98,238 | ₩98,983 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,299 | ₩98,877 | ₩98,299 | ₩98,493 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,580 | ₩98,580 | ₩97,534 | ₩98,253 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,088 | ₩98,507 | ₩97,990 | ₩98,507 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,084 | ₩98,580 | ₩97,883 | ₩98,068 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,098 | ₩98,379 | ₩97,670 | ₩98,260 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,165 | ₩98,285 | ₩97,789 | ₩97,985 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩98,030 | ₩98,124 | ₩97,702 | ₩97,918 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩99,010 | ₩99,010 | ₩97,605 | ₩97,878 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,762 | ₩98,956 | ₩97,762 | ₩98,626 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,326 | ₩98,792 | ₩97,735 | ₩97,749 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,306 | ₩98,111 | ₩97,306 | ₩97,977 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,622 | ₩97,427 | ₩96,622 | ₩97,164 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,743 | ₩96,770 | ₩96,039 | ₩96,716 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,448 | ₩97,267 | ₩96,448 | ₩97,092 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,220 | ₩96,220 | ₩95,630 | ₩96,020 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,254 | ₩96,327 | ₩95,254 | ₩96,079 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,578 | ₩95,133 | ₩93,578 | ₩94,932 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,604 | ₩94,034 | ₩93,551 | ₩93,885 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,122 | ₩93,922 | ₩92,853 | ₩93,922 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,417 | ₩93,886 | ₩93,041 | ₩93,195 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,108 | ₩93,324 | ₩92,599 | ₩92,796 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,424 | ₩93,138 | ₩92,424 | ₩93,138 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,612 | ₩92,903 | ₩92,330 | ₩92,599 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,464 | ₩92,549 | ₩92,015 | ₩92,259 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,464 | ₩92,867 | ₩92,371 | ₩92,419 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,740 | ₩92,531 | ₩91,740 | ₩92,446 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,204 | ₩91,780 | ₩91,016 | ₩91,426 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,539 | ₩91,861 | ₩91,432 | ₩91,752 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,606 | ₩92,089 | ₩91,284 | ₩91,837 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,332 | ₩91,807 | ₩90,332 | ₩91,641 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,117 | ₩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 | ₩90,023 | ₩90,332 | ₩90,010 | ₩90,128 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,441 | ₩90,211 | ₩88,441 | ₩89,948 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,567 | ₩89,581 | ₩88,521 | ₩88,651 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,084 | ₩89,581 | ₩89,084 | ₩89,504 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,165 | ₩89,272 | ₩88,615 | ₩89,181 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,427 | ₩89,339 | ₩87,877 | ₩88,958 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,830 | ₩88,830 | ₩88,333 | ₩88,374 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩89,040 | ₩89,127 | ₩88,870 | ₩89,027 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,937 | ₩89,146 | ₩88,924 | ₩88,961 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,897 | ₩89,004 | ₩88,588 | ₩88,926 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,742 | ₩88,983 | ₩88,669 | ₩88,983 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,709 | ₩88,709 | ₩88,454 | ₩88,521 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,280 | ₩88,789 | ₩88,280 | ₩88,721 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,655 | ₩88,937 | ₩88,266 | ₩88,372 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,138 | ₩89,286 | ₩88,669 | ₩88,742 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,561 | ₩89,111 | ₩88,561 | ₩89,003 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,313 | ₩89,313 | ₩88,348 | ₩88,555 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,473 | ₩89,494 | ₩89,019 | ₩89,453 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,299 | ₩89,326 | ₩88,924 | ₩89,094 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,521 | ₩89,326 | ₩88,521 | ₩88,973 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,628 | ₩89,245 | ₩88,333 | ₩89,115 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,320 | ₩88,874 | ₩88,276 | ₩88,276 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,830 | ₩88,830 | ₩88,214 | ₩88,214 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩89,044 | ₩89,433 | ₩88,870 | ₩88,928 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,192 | ₩89,393 | ₩88,897 | ₩89,024 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,843 | ₩89,355 | ₩88,843 | ₩89,203 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,245 | ₩89,245 | ₩88,468 | ₩88,708 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,567 | ₩90,003 | ₩89,243 | ₩89,243 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,473 | ₩90,171 | ₩89,473 | ₩90,171 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,964 | ₩89,836 | ₩88,964 | ₩89,630 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,494 | ₩88,997 | ₩88,494 | ₩88,966 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,280 | ₩88,461 | ₩87,824 | ₩88,213 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,314 | ₩88,733 | ₩87,301 | ₩88,253 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,448 | ₩87,989 | ₩86,905 | ₩86,932 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,770 | ₩87,770 | ₩86,979 | ₩87,264 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,716 | ₩88,457 | ₩87,716 | ₩88,218 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,400 | ₩88,671 | ₩87,609 | ₩87,745 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,454 | ₩88,635 | ₩88,099 | ₩88,478 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩89,004 | ₩89,219 | ₩88,437 | ₩88,437 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,628 | ₩89,044 | ₩88,628 | ₩88,823 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,824 | ₩88,776 | ₩87,824 | ₩88,663 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,569 | ₩87,734 | ₩87,046 | ₩87,649 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,804 | ₩87,562 | ₩86,804 | ₩87,562 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,804 | ₩87,274 | ₩86,804 | ₩86,889 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,657 | ₩87,220 | ₩86,657 | ₩87,006 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,670 | ₩86,858 | ₩86,509 | ₩86,739 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,140 | ₩87,140 | ₩86,241 | ₩86,823 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,207 | ₩87,596 | ₩87,121 | ₩87,488 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,301 | ₩88,038 | ₩87,301 | ₩87,408 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,119 | ₩88,266 | ₩87,287 | ₩87,503 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,245 | ₩89,245 | ₩88,548 | ₩88,556 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,205 | ₩89,295 | ₩88,897 | ₩89,295 | +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 | ₩88,682 | ₩88,863 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,098 | ₩89,596 | ₩88,913 | ₩89,115 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,245 | ₩89,406 | ₩88,950 | ₩89,173 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,977 | ₩89,245 | ₩88,834 | ₩89,162 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,931 | ₩88,628 | ₩87,931 | ₩88,594 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩89,031 | ₩89,138 | ₩87,757 | ₩87,832 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,883 | ₩89,424 | ₩88,736 | ₩88,881 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,770 | ₩88,850 | ₩87,770 | ₩88,781 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,475 | ₩88,065 | ₩87,474 | ₩87,873 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,749 | ₩88,822 | ₩87,460 | ₩87,488 | -1.42% | 2.1만 |
|---|