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 | ₩101,908 | ₩102,069 | ₩101,734 | ₩101,870 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,795 | ₩102,257 | ₩100,783 | ₩102,147 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,479 | ₩101,479 | ₩100,916 | ₩100,984 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,808 | ₩101,573 | ₩100,808 | ₩101,479 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,030 | ₩100,909 | ₩99,872 | ₩100,763 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,661 | ₩100,661 | ₩100,500 | ₩100,553 | -0.11% | 6천 |
| 2026.10.01 | ₩100,030 | ₩100,433 | ₩99,521 | ₩100,303 | +0.27% | 9천 |
| 2026.09.30 | ₩100,769 | ₩100,808 | ₩100,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,130 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,741 | ₩100,916 | ₩100,366 | ₩100,747 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,451 | ₩101,451 | ₩100,781 | ₩100,964 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,076 | ₩101,479 | ₩100,836 | ₩101,455 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,042 | ₩102,042 | ₩101,148 | ₩101,148 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,753 | ₩102,753 | ₩101,774 | ₩101,774 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,423 | ₩103,423 | ₩102,747 | ₩102,747 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,678 | ₩103,678 | ₩103,189 | ₩103,189 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,054 | ₩104,054 | ₩103,544 | ₩103,620 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,510 | ₩104,557 | ₩104,114 | ₩104,434 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,778 | ₩105,019 | ₩103,470 | ₩103,906 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,649 | ₩105,649 | ₩105,194 | ₩105,240 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,931 | ₩106,300 | ₩105,717 | ₩105,798 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,132 | ₩106,132 | ₩105,462 | ₩105,538 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,690 | ₩105,690 | ₩105,140 | ₩105,163 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,226 | ₩106,226 | ₩105,314 | ₩105,463 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,151 | ₩107,433 | ₩106,669 | ₩106,737 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,393 | ₩108,104 | ₩107,393 | ₩107,526 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,970 | ₩108,317 | ₩107,849 | ₩108,185 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,950 | ₩107,835 | ₩106,944 | ₩107,609 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,071 | ₩107,621 | ₩106,588 | ₩106,924 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,071 | ₩107,091 | ₩106,903 | ₩107,033 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,902 | ₩107,947 | ₩107,379 | ₩107,579 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,621 | ₩107,755 | ₩107,299 | ₩107,546 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,090 | ₩108,593 | ₩108,090 | ₩108,490 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,412 | ₩108,412 | ₩107,902 | ₩108,088 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,452 | ₩108,835 | ₩108,325 | ₩108,659 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,479 | ₩108,566 | ₩107,849 | ₩108,025 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,452 | ₩109,049 | ₩108,141 | ₩108,141 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,922 | ₩109,632 | ₩108,861 | ₩108,923 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,828 | ₩109,069 | ₩108,526 | ₩108,526 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,613 | ₩108,613 | ₩108,023 | ₩108,104 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,546 | ₩108,975 | ₩108,546 | ₩108,852 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,889 | ₩108,645 | ₩107,889 | ₩108,645 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,353 | ₩107,581 | ₩107,001 | ₩107,503 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,937 | ₩107,487 | ₩106,937 | ₩107,331 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩106,991 | ₩106,991 | ₩106,619 | ₩106,889 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,387 | ₩107,245 | ₩106,387 | ₩106,995 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,902 | ₩107,916 | ₩106,414 | ₩106,690 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,809 | ₩107,809 | ₩106,541 | ₩107,074 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,307 | ₩107,705 | ₩105,864 | ₩107,705 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,682 | ₩107,192 | ₩106,615 | ₩106,856 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,327 | ₩106,709 | ₩106,059 | ₩106,374 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,286 | ₩107,286 | ₩106,146 | ₩106,915 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,083 | ₩109,083 | ₩108,179 | ₩108,179 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,251 | ₩109,807 | ₩108,251 | ₩108,935 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,366 | ₩107,902 | ₩107,366 | ₩107,504 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,146 | ₩107,292 | ₩106,146 | ₩107,292 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,945 | ₩106,386 | ₩105,743 | ₩105,993 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,414 | ₩106,870 | ₩106,414 | ₩106,624 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,079 | ₩106,079 | ₩105,664 | ₩105,994 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,937 | ₩106,937 | ₩106,132 | ₩106,257 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,063 | ₩108,439 | ₩106,649 | ₩106,843 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,797 | ₩107,554 | ₩105,797 | ₩107,416 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,837 | ₩106,481 | ₩105,448 | ₩105,541 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,494 | ₩106,494 | ₩105,609 | ₩105,737 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,374 | ₩106,897 | ₩106,374 | ₩106,493 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,837 | ₩106,092 | ₩105,636 | ₩105,990 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,153 | ₩105,656 | ₩104,959 | ₩105,151 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,079 | ₩106,085 | ₩105,603 | ₩105,603 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,151 | ₩107,520 | ₩106,776 | ₩106,886 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,132 | ₩106,132 | ₩105,341 | ₩105,746 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,167 | ₩106,348 | ₩105,167 | ₩106,348 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,302 | ₩105,019 | ₩104,302 | ₩104,585 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,430 | ₩104,583 | ₩104,000 | ₩104,032 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,771 | ₩105,080 | ₩104,711 | ₩105,053 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,577 | ₩105,435 | ₩104,577 | ₩105,313 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,745 | ₩105,100 | ₩103,745 | ₩104,349 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,437 | ₩103,858 | ₩103,262 | ₩103,697 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,753 | ₩103,596 | ₩102,753 | ₩103,596 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,391 | ₩103,132 | ₩102,391 | ₩102,536 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,216 | ₩102,404 | ₩101,988 | ₩102,121 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,611 | ₩103,692 | ₩101,968 | ₩102,117 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,665 | ₩104,248 | ₩103,665 | ₩103,882 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,161 | ₩104,188 | ₩103,486 | ₩103,486 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,329 | ₩104,248 | ₩103,329 | ₩104,111 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,008 | ₩103,544 | ₩103,008 | ₩103,087 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,511 | ₩103,261 | ₩102,350 | ₩102,684 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,720 | ₩102,290 | ₩101,687 | ₩102,277 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,163 | ₩102,357 | ₩101,653 | ₩101,747 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,350 | ₩102,766 | ₩102,190 | ₩102,509 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,109 | ₩102,163 | ₩101,532 | ₩101,947 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,063 | ₩101,644 | ₩100,921 | ₩100,921 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,298 | ₩101,760 | ₩101,030 | ₩101,535 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,211 | ₩101,586 | ₩100,875 | ₩100,913 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,921 | ₩102,122 | ₩101,680 | ₩101,811 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,713 | ₩102,713 | ₩102,145 | ₩102,145 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,471 | ₩103,034 | ₩102,471 | ₩102,574 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,182 | ₩103,249 | ₩102,666 | ₩102,666 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,739 | ₩103,229 | ₩102,726 | ₩103,177 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,318 | ₩102,222 | ₩100,983 | ₩102,222 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,371 | ₩101,854 | ₩101,371 | ₩101,637 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,862 | ₩101,727 | ₩100,667 | ₩101,377 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,151 | ₩101,211 | ₩100,151 | ₩101,161 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,862 | ₩100,862 | ₩100,004 | ₩100,024 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,661 | ₩100,976 | ₩100,647 | ₩100,716 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,540 | ₩100,596 | ₩100,017 | ₩100,323 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,835 | ₩101,231 | ₩100,234 | ₩101,125 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,237 | ₩101,251 | ₩100,594 | ₩100,710 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,331 | ₩101,331 | ₩100,728 | ₩100,788 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,264 | ₩101,264 | ₩100,701 | ₩101,050 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,908 | ₩102,163 | ₩101,654 | ₩101,752 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,492 | ₩102,270 | ₩101,224 | ₩101,874 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,069 | ₩102,257 | ₩101,224 | ₩101,453 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,262 | ₩103,262 | ₩102,485 | ₩102,518 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,143 | ₩103,100 | ₩101,143 | ₩103,100 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,170 | ₩101,439 | ₩100,835 | ₩101,149 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,015 | ₩102,015 | ₩101,009 | ₩101,441 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,902 | ₩101,653 | ₩100,902 | ₩100,913 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,425 | ₩101,452 | ₩100,823 | ₩100,983 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,090 | ₩101,667 | ₩101,090 | ₩101,624 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,439 | ₩101,439 | ₩100,553 | ₩100,700 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,781 | ₩101,880 | ₩100,929 | ₩101,030 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,586 | ₩102,022 | ₩101,506 | ₩101,539 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,211 | ₩101,653 | ₩101,211 | ₩101,589 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,446 | ₩101,180 | ₩100,446 | ₩101,012 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,741 | ₩100,802 | ₩100,178 | ₩100,523 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,312 | ₩100,708 | ₩100,151 | ₩100,708 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,406 | ₩100,464 | ₩99,615 | ₩100,464 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,318 | ₩101,318 | ₩100,402 | ₩100,402 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,366 | ₩101,452 | ₩100,366 | ₩101,314 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,527 | ₩100,962 | ₩100,312 | ₩100,948 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,816 | ₩100,245 | ₩99,776 | ₩99,844 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,467 | ₩100,025 | ₩99,467 | ₩100,025 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,159 | ₩99,817 | ₩99,038 | ₩99,817 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,695 | ₩99,695 | ₩99,467 | ₩99,542 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,762 | ₩99,931 | ₩99,253 | ₩99,931 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,440 | ₩99,615 | ₩98,978 | ₩99,157 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,582 | ₩99,501 | ₩98,341 | ₩98,637 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,461 | ₩99,615 | ₩98,461 | ₩99,085 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,078 | ₩99,199 | ₩98,645 | ₩98,814 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,549 | ₩99,172 | ₩97,549 | ₩98,452 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,260 | ₩98,783 | ₩97,885 | ₩98,082 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,461 | ₩98,461 | ₩97,241 | ₩97,261 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,770 | ₩99,105 | ₩98,193 | ₩98,528 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,695 | ₩99,695 | ₩98,772 | ₩98,772 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,339 | ₩100,808 | ₩100,079 | ₩100,079 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,057 | ₩100,238 | ₩99,709 | ₩99,922 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,467 | ₩99,910 | ₩99,320 | ₩99,448 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,239 | ₩99,869 | ₩99,135 | ₩99,135 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,494 | ₩99,642 | ₩99,199 | ₩99,521 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,393 | ₩100,647 | ₩99,574 | ₩99,809 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,513 | ₩100,808 | ₩99,869 | ₩100,793 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,091 | ₩101,189 | ₩99,906 | ₩101,189 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,734 | ₩101,734 | ₩100,916 | ₩101,400 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,485 | ₩102,485 | ₩101,680 | ₩102,337 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,498 | ₩102,706 | ₩101,278 | ₩102,365 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,155 | ₩103,504 | ₩102,847 | ₩103,450 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,645 | ₩103,410 | ₩102,645 | ₩103,284 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,619 | ₩103,026 | ₩102,619 | ₩102,798 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,713 | ₩102,713 | ₩101,707 | ₩102,553 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,190 | ₩102,833 | ₩102,190 | ₩102,789 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,310 | ₩103,182 | ₩102,190 | ₩102,345 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,283 | ₩102,592 | ₩101,988 | ₩102,584 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,243 | ₩102,350 | ₩101,854 | ₩102,297 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,310 | ₩102,324 | ₩101,921 | ₩102,203 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,061 | ₩103,195 | ₩101,982 | ₩102,137 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,096 | ₩103,262 | ₩102,069 | ₩102,934 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,713 | ₩102,927 | ₩101,881 | ₩101,937 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,506 | ₩102,257 | ₩101,506 | ₩102,234 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,781 | ₩101,667 | ₩100,781 | ₩101,327 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,929 | ₩100,929 | ₩100,419 | ₩100,865 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,486 | ₩101,492 | ₩100,486 | ₩101,272 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,352 | ₩100,513 | ₩99,903 | ₩100,156 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,266 | ₩100,580 | ₩99,266 | ₩100,236 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,616 | ₩99,219 | ₩97,616 | ₩99,041 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,603 | ₩98,137 | ₩97,563 | ₩97,956 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,026 | ₩97,956 | ₩96,899 | ₩97,956 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,429 | ₩97,630 | ₩97,127 | ₩97,193 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,107 | ₩97,452 | ₩96,611 | ₩96,824 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,423 | ₩97,161 | ₩96,423 | ₩97,161 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,530 | ₩96,825 | ₩96,396 | ₩96,597 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,463 | ₩96,463 | ₩95,980 | ₩96,257 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,436 | ₩96,865 | ₩96,391 | ₩96,419 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,128 | ₩96,463 | ₩95,920 | ₩96,438 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,095 | ₩95,739 | ₩94,948 | ₩95,365 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,685 | ₩95,793 | ₩95,498 | ₩95,718 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,551 | ₩96,074 | ₩95,256 | ₩95,846 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,291 | ₩95,833 | ₩94,291 | ₩95,621 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,063 | ₩94,545 | ₩93,937 | ₩94,276 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,915 | ₩94,036 | ₩93,674 | ₩93,975 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,063 | ₩94,331 | ₩93,937 | ₩94,060 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,319 | ₩94,167 | ₩92,319 | ₩93,845 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,459 | ₩93,459 | ₩92,413 | ₩92,486 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,084 | ₩93,553 | ₩92,923 | ₩93,426 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,043 | ₩93,149 | ₩92,480 | ₩93,085 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,192 | ₩93,164 | ₩92,192 | ₩92,873 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,043 | ₩93,043 | ₩92,330 | ₩92,330 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,909 | ₩92,946 | ₩92,735 | ₩92,901 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,829 | ₩93,017 | ₩92,802 | ₩92,811 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,708 | ₩92,921 | ₩92,453 | ₩92,824 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,453 | ₩92,876 | ₩92,453 | ₩92,876 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,547 | ₩92,547 | ₩92,333 | ₩92,414 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,225 | ₩92,681 | ₩92,225 | ₩92,598 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,480 | ₩92,842 | ₩92,207 | ₩92,237 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,043 | ₩93,135 | ₩92,668 | ₩92,668 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,453 | ₩93,030 | ₩92,453 | ₩92,925 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,258 | ₩93,338 | ₩92,292 | ₩92,431 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,191 | ₩93,566 | ₩92,936 | ₩93,407 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,124 | ₩93,285 | ₩92,883 | ₩92,987 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,373 | ₩93,214 | ₩92,373 | ₩92,858 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,225 | ₩93,030 | ₩92,225 | ₩92,987 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,735 | ₩92,762 | ₩92,064 | ₩92,105 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,641 | ₩92,641 | ₩92,027 | ₩92,027 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,869 | ₩93,258 | ₩92,783 | ₩92,783 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,043 | ₩93,218 | ₩92,722 | ₩92,916 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,681 | ₩93,285 | ₩92,681 | ₩93,045 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,755 | ₩92,755 | ₩92,239 | ₩92,498 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,888 | ₩93,888 | ₩93,106 | ₩93,106 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,392 | ₩93,949 | ₩93,392 | ₩93,949 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,923 | ₩93,687 | ₩92,923 | ₩93,497 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,346 | ₩92,869 | ₩92,346 | ₩92,821 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,333 | ₩92,333 | ₩91,622 | ₩92,141 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,938 | ₩92,587 | ₩90,938 | ₩92,087 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,407 | ₩91,816 | ₩90,695 | ₩90,695 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,635 | ₩91,635 | ₩90,794 | ₩91,030 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,501 | ₩92,313 | ₩91,501 | ₩92,011 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,212 | ₩92,487 | ₩91,566 | ₩91,566 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,306 | ₩92,547 | ₩91,964 | ₩92,299 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,655 | ₩92,976 | ₩92,303 | ₩92,303 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,400 | ₩92,936 | ₩92,400 | ₩92,683 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,649 | ₩92,561 | ₩91,649 | ₩92,522 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,608 | ₩91,608 | ₩90,831 | ₩91,444 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,576 | ₩91,364 | ₩90,576 | ₩91,364 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,683 | ₩91,099 | ₩90,589 | ₩90,630 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,603 | ₩91,032 | ₩90,415 | ₩90,750 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,361 | ₩90,616 | ₩90,305 | ₩90,479 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩91,005 | ₩91,005 | ₩90,254 | ₩90,591 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,965 | ₩91,367 | ₩90,857 | ₩91,210 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,085 | ₩91,863 | ₩91,085 | ₩91,244 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,239 | ₩92,239 | ₩91,045 | ₩91,284 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,191 | ₩93,191 | ₩92,390 | ₩92,390 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,204 | ₩93,204 | ₩92,762 | ₩93,171 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,070 | ₩93,204 | ₩92,917 | ₩92,917 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,090 | ₩93,090 | ₩92,507 | ₩92,728 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,909 | ₩93,458 | ₩92,773 | ₩92,982 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,231 | ₩93,251 | ₩92,950 | ₩93,034 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,641 | ₩93,080 | ₩92,641 | ₩93,011 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,917 | ₩92,424 | ₩91,877 | ₩92,417 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,883 | ₩93,003 | ₩91,623 | ₩91,623 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,802 | ₩93,191 | ₩92,453 | ₩92,726 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,287 | ₩92,708 | ₩91,287 | ₩92,620 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,541 | ₩91,755 | ₩91,267 | ₩91,663 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,427 | ₩92,641 | ₩91,280 | ₩91,280 | -1.24% | 1.2만 |
|---|