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 | ₩97,525 | ₩97,820 | ₩97,525 | ₩97,650 | +0.13% | 1.8만 |
| 2026.10.08 | ₩96,398 | ₩97,981 | ₩96,398 | ₩97,906 | +1.56% | 1.9만 |
| 2026.10.07 | ₩97,042 | ₩97,042 | ₩96,693 | ₩96,827 | -0.22% | 1.9만 |
| 2026.10.06 | ₩96,626 | ₩97,299 | ₩96,626 | ₩97,299 | +0.70% | 8.5천 |
| 2026.10.05 | ₩96,237 | ₩96,734 | ₩95,942 | ₩96,577 | +0.35% | 9.1천 |
| 2026.10.02 | ₩96,224 | ₩96,771 | ₩96,224 | ₩96,373 | +0.15% | 5.4천 |
| 2026.10.01 | ₩95,848 | ₩96,170 | ₩95,473 | ₩96,134 | +0.30% | 1.6만 |
| 2026.09.30 | ₩96,734 | ₩96,734 | ₩95,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,965 |
| -0.79% |
| 2만 |
| 2026.09.29 | ₩96,164 | ₩96,734 | ₩96,164 | ₩96,547 | +0.40% | 1.8만 |
|---|
| 2026.09.28 | ₩96,999 | ₩97,082 | ₩96,573 | ₩96,755 | -0.25% | 1.8만 |
|---|
| 2026.09.25 | ₩96,988 | ₩97,324 | ₩96,653 | ₩97,212 | +0.23% | 9.1천 |
|---|
| 2026.09.24 | ₩97,699 | ₩97,739 | ₩96,894 | ₩96,894 | -0.82% | 2.1만 |
|---|
| 2026.09.23 | ₩98,343 | ₩98,343 | ₩97,511 | ₩97,534 | -0.82% | 2.2만 |
|---|
| 2026.09.22 | ₩99,121 | ₩99,121 | ₩98,370 | ₩98,477 | -0.65% | 2.1만 |
|---|
| 2026.09.21 | ₩99,013 | ₩99,215 | ₩98,854 | ₩98,893 | -0.12% | 1.7만 |
|---|
| 2026.09.18 | ₩99,831 | ₩99,831 | ₩99,121 | ₩99,308 | -0.52% | 2.9만 |
|---|
| 2026.09.17 | ₩100,234 | ₩100,234 | ₩99,758 | ₩100,072 | -0.16% | 1.1만 |
|---|
| 2026.09.16 | ₩100,609 | ₩100,690 | ₩99,161 | ₩99,575 | -1.03% | 2.1만 |
|---|
| 2026.09.15 | ₩101,307 | ₩101,307 | ₩100,852 | ₩100,852 | -0.45% | 8.9천 |
|---|
| 2026.09.14 | ₩101,680 | ₩101,680 | ₩101,265 | ₩101,384 | -0.29% | 7.2천 |
|---|
| 2026.09.11 | ₩101,615 | ₩101,615 | ₩100,933 | ₩101,139 | -0.47% | 1.1만 |
|---|
| 2026.09.10 | ₩101,173 | ₩101,253 | ₩100,690 | ₩100,765 | -0.40% | 1.5만 |
|---|
| 2026.09.09 | ₩101,977 | ₩101,977 | ₩100,971 | ₩101,063 | -0.90% | 1.2만 |
|---|
| 2026.09.08 | ₩102,541 | ₩102,809 | ₩102,283 | ₩102,283 | -0.25% | 1만 |
|---|
| 2026.09.04 | ₩103,090 | ₩103,546 | ₩103,039 | ₩103,039 | -0.05% | 8.4천 |
|---|
| 2026.09.03 | ₩103,332 | ₩103,821 | ₩103,178 | ₩103,679 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩102,621 | ₩103,510 | ₩102,447 | ₩103,129 | +0.50% | 6.9천 |
|---|
| 2026.09.01 | ₩102,786 | ₩102,897 | ₩102,207 | ₩102,469 | -0.31% | 6.2천 |
|---|
| 2026.08.31 | ₩102,661 | ₩102,661 | ₩102,409 | ₩102,578 | -0.08% | 6.9천 |
|---|
| 2026.08.28 | ₩103,359 | ₩103,506 | ₩102,929 | ₩103,097 | -0.25% | 7.3천 |
|---|
| 2026.08.27 | ₩102,996 | ₩103,287 | ₩102,950 | ₩103,060 | +0.06% | 7.6천 |
|---|
| 2026.08.26 | ₩104,143 | ₩104,143 | ₩103,935 | ₩103,971 | -0.16% | 1.5만 |
|---|
| 2026.08.25 | ₩103,754 | ₩103,754 | ₩103,238 | ₩103,581 | -0.17% | 9.7천 |
|---|
| 2026.08.24 | ₩103,573 | ₩104,178 | ₩103,573 | ₩104,144 | +0.55% | 1.3만 |
|---|
| 2026.08.21 | ₩103,895 | ₩104,005 | ₩103,513 | ₩103,521 | -0.36% | 7.2천 |
|---|
| 2026.08.20 | ₩104,217 | ₩104,499 | ₩103,632 | ₩103,632 | -0.56% | 9.1천 |
|---|
| 2026.08.19 | ₩104,418 | ₩105,062 | ₩104,371 | ₩104,398 | -0.02% | 7.2천 |
|---|
| 2026.08.18 | ₩104,271 | ₩104,452 | ₩103,922 | ₩104,002 | -0.26% | 1.6만 |
|---|
| 2026.08.17 | ₩104,063 | ₩104,063 | ₩103,533 | ₩103,604 | -0.44% | 9.5천 |
|---|
| 2026.08.14 | ₩104,150 | ₩104,378 | ₩104,110 | ₩104,326 | +0.17% | 3.1천 |
|---|
| 2026.08.13 | ₩103,426 | ₩104,132 | ₩103,426 | ₩104,132 | +0.68% | 1만 |
|---|
| 2026.08.12 | ₩102,795 | ₩103,117 | ₩102,567 | ₩103,037 | +0.23% | 1.3만 |
|---|
| 2026.08.11 | ₩102,447 | ₩102,996 | ₩102,447 | ₩102,874 | +0.42% | 8.4천 |
|---|
| 2026.08.10 | ₩102,393 | ₩102,514 | ₩102,085 | ₩102,447 | +0.05% | 1.4만 |
|---|
| 2026.08.07 | ₩102,085 | ₩102,775 | ₩101,548 | ₩102,559 | +0.47% | 1.4만 |
|---|
| 2026.08.06 | ₩102,728 | ₩102,728 | ₩101,997 | ₩102,263 | -0.45% | 1.4만 |
|---|
| 2026.08.05 | ₩103,345 | ₩103,345 | ₩102,085 | ₩102,618 | -0.70% | 1.6만 |
|---|
| 2026.08.04 | ₩101,669 | ₩103,265 | ₩101,427 | ₩103,245 | +1.55% | 1.6만 |
|---|
| 2026.08.03 | ₩102,138 | ₩102,768 | ₩102,135 | ₩102,417 | +0.27% | 1만 |
|---|
| 2026.07.31 | ₩102,125 | ₩102,232 | ₩101,722 | ₩102,094 | -0.03% | 1.7만 |
|---|
| 2026.07.30 | ₩102,970 | ₩102,970 | ₩101,702 | ₩102,472 | -0.48% | 1.2만 |
|---|
| 2026.07.29 | ₩104,311 | ₩104,499 | ₩103,640 | ₩103,679 | -0.61% | 1만 |
|---|
| 2026.07.28 | ₩104,567 | ₩105,250 | ₩104,410 | ₩104,410 | -0.15% | 9.3천 |
|---|
| 2026.07.27 | ₩102,943 | ₩103,640 | ₩102,943 | ₩103,055 | +0.11% | 1만 |
|---|
| 2026.07.24 | ₩101,669 | ₩102,943 | ₩101,669 | ₩102,834 | +1.15% | 6.3천 |
|---|
| 2026.07.23 | ₩101,602 | ₩101,917 | ₩101,347 | ₩101,583 | -0.02% | 2.9만 |
|---|
| 2026.07.22 | ₩102,111 | ₩102,447 | ₩101,991 | ₩102,200 | +0.09% | 1.6만 |
|---|
| 2026.07.21 | ₩101,722 | ₩101,722 | ₩101,253 | ₩101,604 | -0.12% | 1.5만 |
|---|
| 2026.07.20 | ₩102,212 | ₩102,212 | ₩101,736 | ₩101,850 | -0.35% | 1.3만 |
|---|
| 2026.07.17 | ₩103,446 | ₩104,297 | ₩102,152 | ₩102,405 | -1.01% | 1.2만 |
|---|
| 2026.07.16 | ₩102,038 | ₩103,031 | ₩102,038 | ₩102,966 | +0.91% | 1.4만 |
|---|
| 2026.07.15 | ₩101,293 | ₩101,897 | ₩101,132 | ₩101,175 | -0.12% | 9.8천 |
|---|
| 2026.07.14 | ₩101,816 | ₩101,950 | ₩101,199 | ₩101,359 | -0.45% | 4.8천 |
|---|
| 2026.07.13 | ₩102,044 | ₩102,435 | ₩101,917 | ₩102,079 | +0.03% | 4.9천 |
|---|
| 2026.07.10 | ₩101,320 | ₩101,726 | ₩101,320 | ₩101,610 | +0.29% | 5.3천 |
|---|
| 2026.07.09 | ₩100,958 | ₩101,320 | ₩100,717 | ₩100,823 | -0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩101,669 | ₩101,740 | ₩101,238 | ₩101,238 | -0.42% | 8.7천 |
|---|
| 2026.07.07 | ₩102,245 | ₩103,171 | ₩102,245 | ₩102,471 | +0.22% | 3.4만 |
|---|
| 2026.07.06 | ₩101,709 | ₩101,909 | ₩100,918 | ₩101,370 | -0.33% | 1.4만 |
|---|
| 2026.07.02 | ₩100,878 | ₩101,925 | ₩100,784 | ₩101,925 | +1.04% | 1.1만 |
|---|
| 2026.07.01 | ₩100,324 | ₩100,643 | ₩100,147 | ₩100,262 | -0.06% | 4천 |
|---|
| 2026.06.30 | ₩100,515 | ₩100,515 | ₩99,671 | ₩99,738 | -0.77% | 7.6만 |
|---|
| 2026.06.29 | ₩100,958 | ₩100,958 | ₩100,381 | ₩100,714 | -0.24% | 1.5만 |
|---|
| 2026.06.26 | ₩100,247 | ₩101,052 | ₩100,247 | ₩100,957 | +0.71% | 7.8천 |
|---|
| 2026.06.25 | ₩100,100 | ₩100,596 | ₩99,912 | ₩100,035 | -0.06% | 9천 |
|---|
| 2026.06.24 | ₩99,443 | ₩99,469 | ₩99,027 | ₩99,422 | -0.02% | 9.6천 |
|---|
| 2026.06.23 | ₩98,517 | ₩99,307 | ₩98,303 | ₩99,307 | +0.80% | 1.7만 |
|---|
| 2026.06.22 | ₩97,900 | ₩98,902 | ₩97,900 | ₩98,305 | +0.41% | 1.1만 |
|---|
| 2026.06.18 | ₩98,021 | ₩98,195 | ₩97,686 | ₩97,904 | -0.12% | 9.3천 |
|---|
| 2026.06.17 | ₩99,295 | ₩99,378 | ₩97,713 | ₩97,888 | -1.42% | 1.1만 |
|---|
| 2026.06.16 | ₩99,469 | ₩99,972 | ₩99,308 | ₩99,579 | +0.11% | 1.1만 |
|---|
| 2026.06.15 | ₩99,791 | ₩99,899 | ₩99,198 | ₩99,198 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩99,000 | ₩99,872 | ₩99,000 | ₩99,794 | +0.80% | 1.9만 |
|---|
| 2026.06.11 | ₩98,759 | ₩99,275 | ₩98,598 | ₩98,812 | +0.05% | 19.2만 |
|---|
| 2026.06.10 | ₩98,236 | ₩98,973 | ₩98,222 | ₩98,441 | +0.21% | 1.5만 |
|---|
| 2026.06.09 | ₩97,552 | ₩98,048 | ₩97,545 | ₩98,030 | +0.49% | 1.4만 |
|---|
| 2026.06.08 | ₩98,128 | ₩98,128 | ₩97,498 | ₩97,530 | -0.61% | 1.5만 |
|---|
| 2026.06.05 | ₩98,142 | ₩98,544 | ₩98,075 | ₩98,242 | +0.10% | 3만 |
|---|
| 2026.06.04 | ₩97,350 | ₩97,820 | ₩97,350 | ₩97,659 | +0.32% | 1.1만 |
|---|
| 2026.06.03 | ₩96,881 | ₩97,412 | ₩96,653 | ₩96,720 | -0.17% | 5.5만 |
|---|
| 2026.06.02 | ₩96,908 | ₩97,447 | ₩96,894 | ₩97,270 | +0.37% | 7천 |
|---|
| 2026.06.01 | ₩96,975 | ₩97,216 | ₩96,712 | ₩96,712 | -0.27% | 5.7천 |
|---|
| 2026.05.29 | ₩97,568 | ₩97,873 | ₩97,411 | ₩97,591 | +0.02% | 5.3천 |
|---|
| 2026.05.28 | ₩98,316 | ₩98,397 | ₩97,873 | ₩97,883 | -0.44% | 9.7천 |
|---|
| 2026.05.27 | ₩98,222 | ₩98,772 | ₩98,222 | ₩98,309 | +0.09% | 7.2천 |
|---|
| 2026.05.26 | ₩99,007 | ₩99,007 | ₩98,370 | ₩98,397 | -0.62% | 2만 |
|---|
| 2026.05.22 | ₩98,410 | ₩98,973 | ₩98,410 | ₩98,898 | +0.50% | 9.8천 |
|---|
| 2026.05.21 | ₩97,082 | ₩97,985 | ₩97,082 | ₩97,985 | +0.93% | 4천 |
|---|
| 2026.05.20 | ₩97,163 | ₩97,605 | ₩97,163 | ₩97,422 | +0.27% | 7.5천 |
|---|
| 2026.05.19 | ₩96,734 | ₩97,503 | ₩96,642 | ₩97,179 | +0.46% | 7.3천 |
|---|
| 2026.05.18 | ₩96,318 | ₩96,963 | ₩96,211 | ₩96,963 | +0.67% | 7.8천 |
|---|
| 2026.05.15 | ₩96,559 | ₩96,559 | ₩95,828 | ₩95,865 | -0.72% | 9.2천 |
|---|
| 2026.05.14 | ₩96,760 | ₩96,881 | ₩96,547 | ₩96,547 | -0.22% | 9.5천 |
|---|
| 2026.05.13 | ₩96,190 | ₩96,389 | ₩95,922 | ₩96,176 | -0.02% | 2만 |
|---|
| 2026.05.12 | ₩96,217 | ₩97,088 | ₩96,217 | ₩96,941 | +0.75% | 8.3천 |
|---|
| 2026.05.11 | ₩96,827 | ₩96,827 | ₩96,432 | ₩96,542 | -0.30% | 7.1천 |
|---|
| 2026.05.08 | ₩96,908 | ₩96,941 | ₩96,398 | ₩96,640 | -0.28% | 8천 |
|---|
| 2026.05.07 | ₩97,011 | ₩97,055 | ₩96,747 | ₩96,892 | -0.12% | 8.8천 |
|---|
| 2026.05.06 | ₩97,941 | ₩97,941 | ₩97,498 | ₩97,554 | -0.39% | 8.4천 |
|---|
| 2026.05.05 | ₩97,243 | ₩98,075 | ₩96,975 | ₩97,660 | +0.43% | 1.2만 |
|---|
| 2026.05.04 | ₩97,766 | ₩97,941 | ₩97,042 | ₩97,239 | -0.54% | 1.3만 |
|---|
| 2026.05.01 | ₩98,685 | ₩98,783 | ₩98,244 | ₩98,244 | -0.45% | 1.1만 |
|---|
| 2026.04.30 | ₩96,908 | ₩98,836 | ₩96,908 | ₩98,836 | +1.99% | 3.9만 |
|---|
| 2026.04.29 | ₩97,122 | ₩97,324 | ₩96,734 | ₩96,928 | -0.20% | 1.3만 |
|---|
| 2026.04.28 | ₩97,431 | ₩97,471 | ₩96,900 | ₩97,230 | -0.21% | 8.9천 |
|---|
| 2026.04.27 | ₩96,720 | ₩96,962 | ₩96,720 | ₩96,724 | +0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩97,096 | ₩97,136 | ₩96,693 | ₩96,786 | -0.32% | 9.4천 |
|---|
| 2026.04.23 | ₩96,774 | ₩97,405 | ₩96,774 | ₩97,405 | +0.65% | 2.7만 |
|---|
| 2026.04.22 | ₩97,136 | ₩97,136 | ₩96,412 | ₩96,531 | -0.62% | 8천 |
|---|
| 2026.04.21 | ₩97,511 | ₩97,632 | ₩96,760 | ₩96,865 | -0.66% | 1.2만 |
|---|
| 2026.04.20 | ₩97,672 | ₩97,793 | ₩97,257 | ₩97,320 | -0.36% | 1.1만 |
|---|
| 2026.04.17 | ₩96,720 | ₩97,608 | ₩96,640 | ₩97,364 | +0.67% | 1.5만 |
|---|
| 2026.04.16 | ₩96,519 | ₩96,894 | ₩96,519 | ₩96,830 | +0.32% | 1.1만 |
|---|
| 2026.04.15 | ₩96,506 | ₩96,640 | ₩96,237 | ₩96,351 | -0.16% | 8.7천 |
|---|
| 2026.04.14 | ₩96,291 | ₩96,695 | ₩95,741 | ₩96,520 | +0.24% | 5.3만 |
|---|
| 2026.04.13 | ₩96,237 | ₩96,298 | ₩95,493 | ₩96,298 | +0.06% | 1.5만 |
|---|
| 2026.04.10 | ₩97,096 | ₩97,096 | ₩96,117 | ₩96,228 | -0.89% | 1.5만 |
|---|
| 2026.04.09 | ₩96,211 | ₩97,283 | ₩96,211 | ₩97,092 | +0.92% | 1.8만 |
|---|
| 2026.04.08 | ₩96,170 | ₩96,760 | ₩96,050 | ₩96,746 | +0.60% | 9.8천 |
|---|
| 2026.04.07 | ₩95,701 | ₩96,076 | ₩95,634 | ₩95,724 | +0.02% | 9.9천 |
|---|
| 2026.04.06 | ₩95,607 | ₩95,902 | ₩95,536 | ₩95,816 | +0.22% | 1.8만 |
|---|
| 2026.04.02 | ₩95,244 | ₩95,687 | ₩94,957 | ₩95,687 | +0.47% | 1.6만 |
|---|
| 2026.04.01 | ₩95,594 | ₩95,594 | ₩95,218 | ₩95,382 | -0.22% | 9.6천 |
|---|
| 2026.03.31 | ₩95,620 | ₩95,848 | ₩95,191 | ₩95,793 | +0.18% | 5.1만 |
|---|
| 2026.03.30 | ₩95,245 | ₩95,527 | ₩94,782 | ₩95,067 | -0.19% | 2만 |
|---|
| 2026.03.27 | ₩94,829 | ₩95,366 | ₩94,480 | ₩94,515 | -0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩94,467 | ₩95,527 | ₩94,467 | ₩94,982 | +0.55% | 8.6천 |
|---|
| 2026.03.25 | ₩94,454 | ₩94,990 | ₩94,454 | ₩94,723 | +0.29% | 9.9천 |
|---|
| 2026.03.24 | ₩93,408 | ₩94,965 | ₩93,408 | ₩94,344 | +1.00% | 1.1만 |
|---|
| 2026.03.23 | ₩94,145 | ₩94,708 | ₩93,770 | ₩94,011 | -0.14% | 9.6천 |
|---|
| 2026.03.20 | ₩94,320 | ₩94,507 | ₩93,092 | ₩93,227 | -1.16% | 1만 |
|---|
| 2026.03.19 | ₩94,682 | ₩94,977 | ₩94,132 | ₩94,446 | -0.25% | 5.6천 |
|---|
| 2026.03.18 | ₩95,674 | ₩95,674 | ₩94,676 | ₩94,676 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩96,264 | ₩96,599 | ₩95,835 | ₩95,906 | -0.37% | 1.1만 |
|---|
| 2026.03.16 | ₩95,902 | ₩96,103 | ₩95,594 | ₩95,761 | -0.15% | 1.4만 |
|---|
| 2026.03.13 | ₩95,540 | ₩95,768 | ₩95,319 | ₩95,319 | -0.23% | 8.6천 |
|---|
| 2026.03.12 | ₩95,097 | ₩95,721 | ₩94,998 | ₩94,998 | -0.10% | 8.1천 |
|---|
| 2026.03.11 | ₩95,647 | ₩95,647 | ₩95,021 | ₩95,346 | -0.32% | 1.3만 |
|---|
| 2026.03.10 | ₩95,983 | ₩96,443 | ₩95,513 | ₩95,641 | -0.36% | 1만 |
|---|
| 2026.03.09 | ₩95,687 | ₩96,774 | ₩95,433 | ₩96,526 | +0.88% | 1.4만 |
|---|
| 2026.03.06 | ₩96,787 | ₩96,962 | ₩95,741 | ₩96,953 | +0.17% | 1.7만 |
|---|
| 2026.03.05 | ₩97,511 | ₩97,511 | ₩96,720 | ₩97,147 | -0.37% | 6.3천 |
|---|
| 2026.03.04 | ₩98,236 | ₩98,236 | ₩97,525 | ₩98,037 | -0.20% | 1.3만 |
|---|
| 2026.03.03 | ₩97,552 | ₩98,447 | ₩97,411 | ₩98,079 | +0.54% | 1.6만 |
|---|
| 2026.03.02 | ₩98,960 | ₩99,329 | ₩98,933 | ₩99,166 | +0.21% | 1.6만 |
|---|
| 2026.02.27 | ₩98,494 | ₩99,074 | ₩98,229 | ₩98,973 | +0.49% | 1.4만 |
|---|
| 2026.02.26 | ₩98,289 | ₩98,867 | ₩98,289 | ₩98,484 | +0.20% | 1.5만 |
|---|
| 2026.02.25 | ₩98,571 | ₩98,571 | ₩97,525 | ₩98,244 | -0.33% | 1.1만 |
|---|
| 2026.02.24 | ₩98,079 | ₩98,497 | ₩97,981 | ₩98,497 | +0.43% | 9천 |
|---|
| 2026.02.23 | ₩98,075 | ₩98,571 | ₩97,873 | ₩98,059 | -0.02% | 1.7만 |
|---|
| 2026.02.20 | ₩98,088 | ₩98,370 | ₩97,660 | ₩98,250 | +0.17% | 1.3만 |
|---|
| 2026.02.19 | ₩98,155 | ₩98,276 | ₩97,780 | ₩97,975 | -0.18% | 9.3천 |
|---|
| 2026.02.18 | ₩98,021 | ₩98,115 | ₩97,692 | ₩97,908 | -0.11% | 3.5만 |
|---|
| 2026.02.17 | ₩99,000 | ₩99,000 | ₩97,596 | ₩97,868 | -1.14% | 2.3만 |
|---|
| 2026.02.13 | ₩97,753 | ₩98,946 | ₩97,753 | ₩98,616 | +0.88% | 3.9만 |
|---|
| 2026.02.12 | ₩98,316 | ₩98,783 | ₩97,726 | ₩97,739 | -0.59% | 1.3만 |
|---|
| 2026.02.11 | ₩97,297 | ₩98,101 | ₩97,297 | ₩97,967 | +0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩96,613 | ₩97,418 | ₩96,613 | ₩97,155 | +0.56% | 3.2만 |
|---|
| 2026.02.09 | ₩96,734 | ₩96,760 | ₩96,029 | ₩96,707 | -0.03% | 2.6만 |
|---|
| 2026.02.06 | ₩96,439 | ₩97,258 | ₩96,439 | ₩97,082 | +0.67% | 1.2만 |
|---|
| 2026.02.05 | ₩96,211 | ₩96,211 | ₩95,620 | ₩96,011 | -0.21% | 1.3만 |
|---|
| 2026.02.04 | ₩95,245 | ₩96,318 | ₩95,245 | ₩96,070 | +0.87% | 1.5만 |
|---|
| 2026.02.03 | ₩93,569 | ₩95,124 | ₩93,569 | ₩94,923 | +1.45% | 2.4만 |
|---|
| 2026.02.02 | ₩93,595 | ₩94,025 | ₩93,542 | ₩93,876 | +0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩93,113 | ₩93,913 | ₩92,844 | ₩93,913 | +0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩93,408 | ₩93,877 | ₩93,032 | ₩93,186 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩93,099 | ₩93,315 | ₩92,590 | ₩92,787 | -0.34% | 1.9만 |
|---|
| 2026.01.27 | ₩92,415 | ₩93,129 | ₩92,415 | ₩93,129 | +0.77% | 9.7천 |
|---|
| 2026.01.26 | ₩92,603 | ₩92,894 | ₩92,321 | ₩92,590 | -0.01% | 1.6만 |
|---|
| 2026.01.23 | ₩92,455 | ₩92,540 | ₩92,006 | ₩92,250 | -0.22% | 2.4만 |
|---|
| 2026.01.22 | ₩92,455 | ₩92,858 | ₩92,362 | ₩92,410 | -0.05% | 1.7만 |
|---|
| 2026.01.21 | ₩91,731 | ₩92,522 | ₩91,731 | ₩92,437 | +0.77% | 1.2만 |
|---|
| 2026.01.20 | ₩91,195 | ₩91,771 | ₩91,007 | ₩91,417 | +0.24% | 3.4만 |
|---|
| 2026.01.16 | ₩91,530 | ₩91,852 | ₩91,423 | ₩91,743 | +0.23% | 1.9만 |
|---|
| 2026.01.15 | ₩91,597 | ₩92,080 | ₩91,275 | ₩91,828 | +0.25% | 12만 |
|---|
| 2026.01.14 | ₩90,323 | ₩91,798 | ₩90,323 | ₩91,632 | +1.45% | 1.8만 |
|---|
| 2026.01.13 | ₩90,109 | ₩90,578 | ₩90,020 | ₩90,319 | +0.23% | 1.6만 |
|---|
| 2026.01.12 | ₩89,961 | ₩90,110 | ₩89,760 | ₩90,039 | +0.09% | 2.3만 |
|---|
| 2026.01.09 | ₩90,015 | ₩90,323 | ₩90,001 | ₩90,119 | +0.12% | 2.1만 |
|---|
| 2026.01.08 | ₩88,432 | ₩90,202 | ₩88,432 | ₩89,940 | +1.70% | 2만 |
|---|
| 2026.01.07 | ₩89,559 | ₩89,572 | ₩88,513 | ₩88,643 | -1.02% | 1.8만 |
|---|
| 2026.01.06 | ₩89,076 | ₩89,572 | ₩89,076 | ₩89,496 | +0.47% | 2.9만 |
|---|
| 2026.01.05 | ₩89,156 | ₩89,264 | ₩88,606 | ₩89,172 | +0.02% | 2.7만 |
|---|
| 2026.01.02 | ₩88,419 | ₩89,331 | ₩87,869 | ₩88,950 | +0.60% | 1.7만 |
|---|
| 2025.12.31 | ₩88,821 | ₩88,821 | ₩88,325 | ₩88,365 | -0.51% | 2.8만 |
|---|
| 2025.12.30 | ₩89,032 | ₩89,119 | ₩88,861 | ₩89,018 | -0.02% | 2만 |
|---|
| 2025.12.29 | ₩88,928 | ₩89,138 | ₩88,915 | ₩88,952 | +0.03% | 1.5만 |
|---|
| 2025.12.26 | ₩88,888 | ₩88,995 | ₩88,580 | ₩88,918 | +0.03% | 8.5천 |
|---|
| 2025.12.24 | ₩88,734 | ₩88,974 | ₩88,660 | ₩88,974 | +0.27% | 7.4천 |
|---|
| 2025.12.23 | ₩88,700 | ₩88,700 | ₩88,446 | ₩88,513 | -0.21% | 2만 |
|---|
| 2025.12.22 | ₩88,271 | ₩88,781 | ₩88,271 | ₩88,712 | +0.50% | 1.1만 |
|---|
| 2025.12.19 | ₩88,647 | ₩88,928 | ₩88,258 | ₩88,364 | -0.32% | 1.5만 |
|---|
| 2025.12.18 | ₩89,130 | ₩89,277 | ₩88,660 | ₩88,734 | -0.44% | 3.9만 |
|---|
| 2025.12.17 | ₩88,553 | ₩89,103 | ₩88,553 | ₩88,994 | +0.50% | 3.6만 |
|---|
| 2025.12.16 | ₩89,304 | ₩89,304 | ₩88,340 | ₩88,546 | -0.85% | 2만 |
|---|
| 2025.12.15 | ₩89,465 | ₩89,485 | ₩89,010 | ₩89,445 | -0.02% | 1.8만 |
|---|
| 2025.12.12 | ₩89,290 | ₩89,317 | ₩88,915 | ₩89,085 | -0.23% | 1.2만 |
|---|
| 2025.12.11 | ₩88,513 | ₩89,317 | ₩88,513 | ₩88,965 | +0.51% | 1.1만 |
|---|
| 2025.12.10 | ₩88,620 | ₩89,237 | ₩88,325 | ₩89,107 | +0.55% | 1.8만 |
|---|
| 2025.12.09 | ₩88,311 | ₩88,865 | ₩88,267 | ₩88,267 | -0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩88,821 | ₩88,821 | ₩88,205 | ₩88,205 | -0.69% | 9.8천 |
|---|
| 2025.12.05 | ₩89,036 | ₩89,425 | ₩88,861 | ₩88,919 | -0.13% | 1.3만 |
|---|
| 2025.12.04 | ₩89,183 | ₩89,384 | ₩88,888 | ₩89,016 | -0.19% | 2만 |
|---|
| 2025.12.03 | ₩88,834 | ₩89,347 | ₩88,834 | ₩89,194 | +0.40% | 1.6만 |
|---|
| 2025.12.02 | ₩89,237 | ₩89,237 | ₩88,459 | ₩88,699 | -0.60% | 2.6만 |
|---|
| 2025.12.01 | ₩89,559 | ₩89,995 | ₩89,234 | ₩89,234 | -0.36% | 1.7만 |
|---|
| 2025.11.28 | ₩89,465 | ₩90,162 | ₩89,465 | ₩90,162 | +0.78% | 2.2만 |
|---|
| 2025.11.26 | ₩88,955 | ₩89,827 | ₩88,955 | ₩89,622 | +0.75% | 2.6만 |
|---|
| 2025.11.25 | ₩88,486 | ₩88,989 | ₩88,486 | ₩88,958 | +0.53% | 4만 |
|---|
| 2025.11.24 | ₩88,271 | ₩88,452 | ₩87,815 | ₩88,204 | -0.08% | 2만 |
|---|
| 2025.11.21 | ₩87,306 | ₩88,724 | ₩87,292 | ₩88,244 | +1.08% | 1.9만 |
|---|
| 2025.11.20 | ₩87,440 | ₩87,980 | ₩86,897 | ₩86,923 | -0.59% | 8.3천 |
|---|
| 2025.11.19 | ₩87,762 | ₩87,762 | ₩86,970 | ₩87,256 | -0.58% | 3.6만 |
|---|
| 2025.11.18 | ₩87,708 | ₩88,448 | ₩87,708 | ₩88,210 | +0.57% | 9.1만 |
|---|
| 2025.11.17 | ₩88,392 | ₩88,663 | ₩87,601 | ₩87,736 | -0.74% | 1.1만 |
|---|
| 2025.11.14 | ₩88,446 | ₩88,627 | ₩88,090 | ₩88,470 | +0.03% | 2만 |
|---|
| 2025.11.13 | ₩88,995 | ₩89,210 | ₩88,428 | ₩88,428 | -0.64% | 3.2만 |
|---|
| 2025.11.12 | ₩88,620 | ₩89,036 | ₩88,620 | ₩88,814 | +0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩87,815 | ₩88,767 | ₩87,815 | ₩88,655 | +0.96% | 1.5만 |
|---|
| 2025.11.10 | ₩87,560 | ₩87,725 | ₩87,037 | ₩87,641 | +0.09% | 1.5만 |
|---|
| 2025.11.07 | ₩86,796 | ₩87,554 | ₩86,796 | ₩87,554 | +0.87% | 2.1만 |
|---|
| 2025.11.06 | ₩86,796 | ₩87,265 | ₩86,796 | ₩86,880 | +0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩86,648 | ₩87,212 | ₩86,648 | ₩86,997 | +0.40% | 2.4만 |
|---|
| 2025.11.04 | ₩86,662 | ₩86,850 | ₩86,501 | ₩86,730 | +0.08% | 2.8만 |
|---|
| 2025.11.03 | ₩87,131 | ₩87,131 | ₩86,233 | ₩86,815 | -0.36% | 3.1만 |
|---|
| 2025.10.31 | ₩87,198 | ₩87,587 | ₩87,112 | ₩87,480 | +0.32% | 1.7만 |
|---|
| 2025.10.30 | ₩87,292 | ₩88,030 | ₩87,292 | ₩87,399 | +0.12% | 2.9만 |
|---|
| 2025.10.29 | ₩88,110 | ₩88,258 | ₩87,279 | ₩87,495 | -0.70% | 2.8만 |
|---|
| 2025.10.28 | ₩89,237 | ₩89,237 | ₩88,539 | ₩88,547 | -0.77% | 1.8만 |
|---|
| 2025.10.27 | ₩89,197 | ₩89,286 | ₩88,888 | ₩89,286 | +0.10% | 1.3만 |
|---|
| 2025.10.24 | ₩89,210 | ₩89,304 | ₩89,037 | ₩89,037 | -0.19% | 1.1만 |
|---|
| 2025.10.23 | ₩89,371 | ₩89,371 | ₩88,674 | ₩88,855 | -0.58% | 3.9만 |
|---|
| 2025.10.22 | ₩89,089 | ₩89,587 | ₩88,904 | ₩89,107 | +0.02% | 1.6만 |
|---|
| 2025.10.21 | ₩89,237 | ₩89,398 | ₩88,942 | ₩89,164 | -0.08% | 1.9만 |
|---|
| 2025.10.20 | ₩88,969 | ₩89,237 | ₩88,825 | ₩89,154 | +0.21% | 1.4만 |
|---|
| 2025.10.17 | ₩87,923 | ₩88,620 | ₩87,923 | ₩88,585 | +0.75% | 1.7만 |
|---|
| 2025.10.16 | ₩89,022 | ₩89,130 | ₩87,748 | ₩87,823 | -1.35% | 1.2만 |
|---|
| 2025.10.15 | ₩88,875 | ₩89,415 | ₩88,727 | ₩88,872 | -0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩87,762 | ₩88,841 | ₩87,762 | ₩88,773 | +1.15% | 9.8천 |
|---|
| 2025.10.13 | ₩87,467 | ₩88,057 | ₩87,465 | ₩87,865 | +0.46% | 2.5만 |
|---|
| 2025.10.10 | ₩88,741 | ₩88,813 | ₩87,452 | ₩87,480 | -1.42% | 2.1만 |
|---|