시장 데이터를 불러오는 중
전체 종목
VictoryShares US Large Cap High Div Volatility Wtd ETF 과거 주가
VictoryShares US Large Cap High Div Volatility Wtd ETF · CDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Large Cap High Div Volatility Wtd ETF · CDL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,901 | ₩102,062 | ₩101,727 | ₩101,864 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,788 | ₩102,250 | ₩100,776 | ₩102,140 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,472 | ₩101,472 | ₩100,909 | ₩100,977 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,801 | ₩101,566 | ₩100,801 | ₩101,472 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,024 | ₩100,902 | ₩99,865 | ₩100,756 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,654 | ₩100,654 | ₩100,493 | ₩100,547 | -0.11% | 6천 |
| 2026.10.01 | ₩100,024 | ₩100,426 | ₩99,514 | ₩100,296 | +0.27% | 9천 |
| 2026.09.30 | ₩100,763 | ₩100,801 | ₩100,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,123 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,734 | ₩100,909 | ₩100,359 | ₩100,740 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,444 | ₩101,444 | ₩100,775 | ₩100,957 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,070 | ₩101,472 | ₩100,830 | ₩101,448 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,035 | ₩102,035 | ₩101,141 | ₩101,141 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,746 | ₩102,746 | ₩101,767 | ₩101,767 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,416 | ₩103,416 | ₩102,741 | ₩102,741 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,671 | ₩103,671 | ₩103,182 | ₩103,182 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,047 | ₩104,047 | ₩103,537 | ₩103,613 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,503 | ₩104,550 | ₩104,107 | ₩104,427 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,771 | ₩105,012 | ₩103,463 | ₩103,899 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,642 | ₩105,642 | ₩105,186 | ₩105,233 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,924 | ₩106,293 | ₩105,709 | ₩105,791 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,125 | ₩106,125 | ₩105,455 | ₩105,531 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,683 | ₩105,683 | ₩105,133 | ₩105,156 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,219 | ₩106,219 | ₩105,307 | ₩105,456 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,144 | ₩107,426 | ₩106,662 | ₩106,730 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,386 | ₩108,096 | ₩107,386 | ₩107,518 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,962 | ₩108,310 | ₩107,842 | ₩108,178 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,943 | ₩107,828 | ₩106,936 | ₩107,602 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,064 | ₩107,614 | ₩106,581 | ₩106,916 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,064 | ₩107,084 | ₩106,896 | ₩107,026 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,895 | ₩107,939 | ₩107,372 | ₩107,572 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,614 | ₩107,748 | ₩107,292 | ₩107,539 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,083 | ₩108,586 | ₩108,083 | ₩108,483 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,405 | ₩108,405 | ₩107,895 | ₩108,080 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,445 | ₩108,827 | ₩108,318 | ₩108,652 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,472 | ₩108,559 | ₩107,842 | ₩108,017 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,445 | ₩109,042 | ₩108,134 | ₩108,134 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,914 | ₩109,625 | ₩108,854 | ₩108,916 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,821 | ₩109,062 | ₩108,519 | ₩108,519 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,606 | ₩108,606 | ₩108,016 | ₩108,096 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,539 | ₩108,968 | ₩108,539 | ₩108,845 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,882 | ₩108,638 | ₩107,882 | ₩108,638 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,345 | ₩107,573 | ₩106,994 | ₩107,496 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,930 | ₩107,480 | ₩106,930 | ₩107,324 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩106,983 | ₩106,983 | ₩106,612 | ₩106,881 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,380 | ₩107,238 | ₩106,380 | ₩106,987 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,895 | ₩107,909 | ₩106,407 | ₩106,683 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,801 | ₩107,801 | ₩106,534 | ₩107,067 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,299 | ₩107,698 | ₩105,857 | ₩107,698 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,675 | ₩107,185 | ₩106,608 | ₩106,849 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,320 | ₩106,702 | ₩106,051 | ₩106,367 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,278 | ₩107,278 | ₩106,139 | ₩106,908 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,075 | ₩109,075 | ₩108,171 | ₩108,171 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,244 | ₩109,799 | ₩108,244 | ₩108,928 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,359 | ₩107,895 | ₩107,359 | ₩107,497 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,139 | ₩107,285 | ₩106,139 | ₩107,285 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,937 | ₩106,379 | ₩105,736 | ₩105,986 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,407 | ₩106,863 | ₩106,407 | ₩106,617 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,072 | ₩106,072 | ₩105,657 | ₩105,987 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,930 | ₩106,930 | ₩106,125 | ₩106,250 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,056 | ₩108,432 | ₩106,641 | ₩106,836 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,790 | ₩107,547 | ₩105,790 | ₩107,408 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,830 | ₩106,474 | ₩105,441 | ₩105,534 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,487 | ₩106,487 | ₩105,602 | ₩105,730 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,367 | ₩106,890 | ₩106,367 | ₩106,486 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,830 | ₩106,085 | ₩105,629 | ₩105,983 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,146 | ₩105,649 | ₩104,952 | ₩105,144 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,072 | ₩106,078 | ₩105,595 | ₩105,595 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,144 | ₩107,513 | ₩106,769 | ₩106,879 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,125 | ₩106,125 | ₩105,334 | ₩105,739 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,160 | ₩106,341 | ₩105,160 | ₩106,341 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,295 | ₩105,012 | ₩104,295 | ₩104,578 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,423 | ₩104,576 | ₩103,993 | ₩104,025 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,764 | ₩105,072 | ₩104,704 | ₩105,046 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,570 | ₩105,428 | ₩104,570 | ₩105,306 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,738 | ₩105,093 | ₩103,738 | ₩104,342 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,430 | ₩103,851 | ₩103,255 | ₩103,690 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,746 | ₩103,589 | ₩102,746 | ₩103,589 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,384 | ₩103,125 | ₩102,384 | ₩102,529 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,209 | ₩102,397 | ₩101,982 | ₩102,114 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,604 | ₩103,685 | ₩101,961 | ₩102,110 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,658 | ₩104,241 | ₩103,658 | ₩103,875 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,154 | ₩104,181 | ₩103,479 | ₩103,479 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,323 | ₩104,241 | ₩103,323 | ₩104,104 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,001 | ₩103,537 | ₩103,001 | ₩103,080 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,505 | ₩103,254 | ₩102,344 | ₩102,677 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,713 | ₩102,283 | ₩101,680 | ₩102,270 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,156 | ₩102,350 | ₩101,646 | ₩101,740 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,344 | ₩102,759 | ₩102,183 | ₩102,502 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,102 | ₩102,156 | ₩101,526 | ₩101,940 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,056 | ₩101,637 | ₩100,914 | ₩100,914 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,291 | ₩101,754 | ₩101,023 | ₩101,528 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,204 | ₩101,579 | ₩100,869 | ₩100,906 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,914 | ₩102,116 | ₩101,673 | ₩101,805 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,706 | ₩102,706 | ₩102,138 | ₩102,138 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,464 | ₩103,027 | ₩102,464 | ₩102,568 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,175 | ₩103,242 | ₩102,659 | ₩102,659 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,732 | ₩103,222 | ₩102,719 | ₩103,170 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,311 | ₩102,215 | ₩100,976 | ₩102,215 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,365 | ₩101,847 | ₩101,365 | ₩101,630 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,855 | ₩101,720 | ₩100,661 | ₩101,370 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,144 | ₩101,204 | ₩100,144 | ₩101,154 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,855 | ₩100,855 | ₩99,997 | ₩100,017 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,654 | ₩100,969 | ₩100,641 | ₩100,709 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,533 | ₩100,590 | ₩100,010 | ₩100,316 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,828 | ₩101,224 | ₩100,228 | ₩101,118 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,231 | ₩101,244 | ₩100,587 | ₩100,704 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,324 | ₩101,324 | ₩100,721 | ₩100,781 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,257 | ₩101,257 | ₩100,694 | ₩101,043 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,901 | ₩102,156 | ₩101,648 | ₩101,746 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,485 | ₩102,263 | ₩101,217 | ₩101,868 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,062 | ₩102,250 | ₩101,217 | ₩101,446 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,255 | ₩103,255 | ₩102,478 | ₩102,511 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,137 | ₩103,093 | ₩101,137 | ₩103,093 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,164 | ₩101,432 | ₩100,828 | ₩101,142 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,008 | ₩102,008 | ₩101,003 | ₩101,434 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,895 | ₩101,646 | ₩100,895 | ₩100,906 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,418 | ₩101,445 | ₩100,816 | ₩100,976 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,083 | ₩101,660 | ₩101,083 | ₩101,617 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,432 | ₩101,432 | ₩100,547 | ₩100,693 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,774 | ₩101,873 | ₩100,922 | ₩101,023 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,579 | ₩102,015 | ₩101,499 | ₩101,532 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,204 | ₩101,646 | ₩101,204 | ₩101,582 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,439 | ₩101,173 | ₩100,439 | ₩101,005 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,734 | ₩100,795 | ₩100,171 | ₩100,516 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,305 | ₩100,701 | ₩100,144 | ₩100,701 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,399 | ₩100,457 | ₩99,608 | ₩100,457 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,311 | ₩101,311 | ₩100,395 | ₩100,395 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,359 | ₩101,445 | ₩100,359 | ₩101,307 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,520 | ₩100,956 | ₩100,305 | ₩100,941 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,809 | ₩100,238 | ₩99,769 | ₩99,837 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,460 | ₩100,018 | ₩99,460 | ₩100,018 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,152 | ₩99,810 | ₩99,031 | ₩99,810 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,688 | ₩99,688 | ₩99,460 | ₩99,536 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,756 | ₩99,924 | ₩99,246 | ₩99,924 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,434 | ₩99,608 | ₩98,971 | ₩99,151 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,575 | ₩99,494 | ₩98,334 | ₩98,630 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,455 | ₩99,608 | ₩98,455 | ₩99,078 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,072 | ₩99,192 | ₩98,638 | ₩98,807 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,543 | ₩99,165 | ₩97,543 | ₩98,445 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,254 | ₩98,777 | ₩97,878 | ₩98,075 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,455 | ₩98,455 | ₩97,234 | ₩97,255 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,763 | ₩99,098 | ₩98,187 | ₩98,522 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,688 | ₩99,688 | ₩98,766 | ₩98,766 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,332 | ₩100,801 | ₩100,072 | ₩100,072 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,051 | ₩100,232 | ₩99,702 | ₩99,915 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,460 | ₩99,903 | ₩99,313 | ₩99,442 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,233 | ₩99,863 | ₩99,128 | ₩99,128 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,487 | ₩99,635 | ₩99,192 | ₩99,514 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,386 | ₩100,641 | ₩99,568 | ₩99,802 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,506 | ₩100,801 | ₩99,863 | ₩100,787 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,084 | ₩101,182 | ₩99,899 | ₩101,182 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,727 | ₩101,727 | ₩100,909 | ₩101,393 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,478 | ₩102,478 | ₩101,673 | ₩102,330 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,491 | ₩102,699 | ₩101,271 | ₩102,358 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,148 | ₩103,497 | ₩102,840 | ₩103,443 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,639 | ₩103,403 | ₩102,639 | ₩103,277 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,612 | ₩103,019 | ₩102,612 | ₩102,791 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,706 | ₩102,706 | ₩101,700 | ₩102,546 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,183 | ₩102,826 | ₩102,183 | ₩102,782 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,303 | ₩103,175 | ₩102,183 | ₩102,338 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,277 | ₩102,585 | ₩101,982 | ₩102,577 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,236 | ₩102,344 | ₩101,847 | ₩102,290 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,303 | ₩102,317 | ₩101,914 | ₩102,196 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,054 | ₩103,188 | ₩101,975 | ₩102,130 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,089 | ₩103,255 | ₩102,062 | ₩102,927 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,706 | ₩102,920 | ₩101,874 | ₩101,931 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,499 | ₩102,250 | ₩101,499 | ₩102,227 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,775 | ₩101,660 | ₩100,775 | ₩101,320 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,922 | ₩100,922 | ₩100,413 | ₩100,858 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,480 | ₩101,485 | ₩100,480 | ₩101,265 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,346 | ₩100,506 | ₩99,896 | ₩100,150 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,259 | ₩100,574 | ₩99,259 | ₩100,229 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,610 | ₩99,212 | ₩97,610 | ₩99,034 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,597 | ₩98,130 | ₩97,556 | ₩97,949 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,020 | ₩97,949 | ₩96,893 | ₩97,949 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,422 | ₩97,623 | ₩97,120 | ₩97,186 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,100 | ₩97,445 | ₩96,604 | ₩96,817 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,416 | ₩97,154 | ₩96,416 | ₩97,154 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,524 | ₩96,819 | ₩96,390 | ₩96,591 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,457 | ₩96,457 | ₩95,974 | ₩96,250 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,430 | ₩96,859 | ₩96,384 | ₩96,412 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,121 | ₩96,457 | ₩95,914 | ₩96,431 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,089 | ₩95,733 | ₩94,941 | ₩95,358 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,679 | ₩95,786 | ₩95,491 | ₩95,711 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,545 | ₩96,068 | ₩95,250 | ₩95,840 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,284 | ₩95,826 | ₩94,284 | ₩95,615 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,056 | ₩94,539 | ₩93,930 | ₩94,270 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,909 | ₩94,030 | ₩93,667 | ₩93,969 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,056 | ₩94,325 | ₩93,930 | ₩94,054 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,313 | ₩94,161 | ₩92,313 | ₩93,839 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,453 | ₩93,453 | ₩92,407 | ₩92,479 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,077 | ₩93,547 | ₩92,917 | ₩93,419 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,037 | ₩93,143 | ₩92,474 | ₩93,079 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,186 | ₩93,158 | ₩92,186 | ₩92,867 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,037 | ₩93,037 | ₩92,324 | ₩92,324 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,903 | ₩92,939 | ₩92,729 | ₩92,895 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,823 | ₩93,010 | ₩92,796 | ₩92,805 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,702 | ₩92,915 | ₩92,447 | ₩92,817 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,447 | ₩92,870 | ₩92,447 | ₩92,870 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,541 | ₩92,541 | ₩92,326 | ₩92,408 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,219 | ₩92,675 | ₩92,219 | ₩92,592 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,474 | ₩92,836 | ₩92,200 | ₩92,231 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,037 | ₩93,128 | ₩92,662 | ₩92,662 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,447 | ₩93,024 | ₩92,447 | ₩92,919 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,252 | ₩93,332 | ₩92,286 | ₩92,424 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,185 | ₩93,560 | ₩92,930 | ₩93,401 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,118 | ₩93,279 | ₩92,876 | ₩92,981 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,367 | ₩93,208 | ₩92,367 | ₩92,852 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,219 | ₩93,024 | ₩92,219 | ₩92,981 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,729 | ₩92,756 | ₩92,058 | ₩92,099 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,635 | ₩92,635 | ₩92,021 | ₩92,021 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,863 | ₩93,252 | ₩92,777 | ₩92,777 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,037 | ₩93,212 | ₩92,715 | ₩92,910 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,675 | ₩93,279 | ₩92,675 | ₩93,039 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,749 | ₩92,749 | ₩92,233 | ₩92,491 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,882 | ₩93,882 | ₩93,100 | ₩93,100 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,386 | ₩93,942 | ₩93,386 | ₩93,942 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,917 | ₩93,681 | ₩92,917 | ₩93,490 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,340 | ₩92,863 | ₩92,340 | ₩92,815 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,326 | ₩92,326 | ₩91,616 | ₩92,135 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,932 | ₩92,581 | ₩90,932 | ₩92,081 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,401 | ₩91,810 | ₩90,689 | ₩90,689 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,629 | ₩91,629 | ₩90,788 | ₩91,024 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,495 | ₩92,306 | ₩91,495 | ₩92,005 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,206 | ₩92,481 | ₩91,559 | ₩91,559 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,300 | ₩92,541 | ₩91,958 | ₩92,293 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,648 | ₩92,970 | ₩92,297 | ₩92,297 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,394 | ₩92,930 | ₩92,394 | ₩92,676 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,643 | ₩92,554 | ₩91,643 | ₩92,516 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,602 | ₩91,602 | ₩90,825 | ₩91,437 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,570 | ₩91,358 | ₩90,570 | ₩91,358 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,677 | ₩91,093 | ₩90,583 | ₩90,623 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,597 | ₩91,026 | ₩90,409 | ₩90,744 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,355 | ₩90,610 | ₩90,299 | ₩90,473 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩90,999 | ₩90,999 | ₩90,248 | ₩90,585 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,959 | ₩91,361 | ₩90,851 | ₩91,204 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,079 | ₩91,857 | ₩91,079 | ₩91,238 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,233 | ₩92,233 | ₩91,039 | ₩91,278 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,185 | ₩93,185 | ₩92,384 | ₩92,384 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,198 | ₩93,198 | ₩92,756 | ₩93,165 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,064 | ₩93,198 | ₩92,911 | ₩92,911 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,084 | ₩93,084 | ₩92,501 | ₩92,722 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,903 | ₩93,452 | ₩92,766 | ₩92,976 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,225 | ₩93,245 | ₩92,943 | ₩93,028 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,635 | ₩93,073 | ₩92,635 | ₩93,005 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,911 | ₩92,418 | ₩91,871 | ₩92,411 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,876 | ₩92,997 | ₩91,617 | ₩91,617 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,796 | ₩93,185 | ₩92,447 | ₩92,719 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,281 | ₩92,702 | ₩91,281 | ₩92,613 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,535 | ₩91,749 | ₩91,260 | ₩91,657 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,420 | ₩92,635 | ₩91,274 | ₩91,274 | -1.24% | 1.2만 |
|---|