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 | ₩101,910 | ₩102,071 | ₩101,736 | ₩101,873 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,797 | ₩102,259 | ₩100,785 | ₩102,149 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,481 | ₩101,481 | ₩100,918 | ₩100,986 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,810 | ₩101,575 | ₩100,810 | ₩101,481 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,033 | ₩100,911 | ₩99,874 | ₩100,765 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,663 | ₩100,663 | ₩100,502 | ₩100,556 | -0.11% | 6천 |
| 2026.10.01 | ₩100,033 | ₩100,435 | ₩99,523 | ₩100,305 | +0.27% | 9천 |
| 2026.09.30 | ₩100,772 | ₩100,810 | ₩100,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,132 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,743 | ₩100,918 | ₩100,368 | ₩100,749 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,453 | ₩101,453 | ₩100,784 | ₩100,966 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,079 | ₩101,481 | ₩100,839 | ₩101,457 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,044 | ₩102,044 | ₩101,150 | ₩101,150 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,755 | ₩102,755 | ₩101,776 | ₩101,776 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,426 | ₩103,426 | ₩102,750 | ₩102,750 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,680 | ₩103,680 | ₩103,191 | ₩103,191 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,056 | ₩104,056 | ₩103,546 | ₩103,623 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,512 | ₩104,559 | ₩104,116 | ₩104,437 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,780 | ₩105,022 | ₩103,473 | ₩103,908 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,652 | ₩105,652 | ₩105,196 | ₩105,243 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,933 | ₩106,302 | ₩105,719 | ₩105,801 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,135 | ₩106,135 | ₩105,464 | ₩105,541 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,692 | ₩105,692 | ₩105,142 | ₩105,165 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,229 | ₩106,229 | ₩105,317 | ₩105,465 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,154 | ₩107,436 | ₩106,671 | ₩106,739 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,395 | ₩108,106 | ₩107,395 | ₩107,528 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,972 | ₩108,319 | ₩107,851 | ₩108,188 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,953 | ₩107,838 | ₩106,946 | ₩107,611 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,073 | ₩107,623 | ₩106,591 | ₩106,926 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,073 | ₩107,094 | ₩106,906 | ₩107,036 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,905 | ₩107,949 | ₩107,382 | ₩107,582 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,623 | ₩107,757 | ₩107,301 | ₩107,548 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,093 | ₩108,596 | ₩108,093 | ₩108,492 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,415 | ₩108,415 | ₩107,905 | ₩108,090 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,455 | ₩108,837 | ₩108,327 | ₩108,661 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,482 | ₩108,569 | ₩107,851 | ₩108,027 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,455 | ₩109,052 | ₩108,144 | ₩108,144 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,924 | ₩109,635 | ₩108,864 | ₩108,925 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,830 | ₩109,072 | ₩108,529 | ₩108,529 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,616 | ₩108,616 | ₩108,026 | ₩108,106 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,549 | ₩108,978 | ₩108,549 | ₩108,854 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,891 | ₩108,648 | ₩107,891 | ₩108,648 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,355 | ₩107,583 | ₩107,004 | ₩107,505 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,939 | ₩107,489 | ₩106,939 | ₩107,334 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩106,993 | ₩106,993 | ₩106,621 | ₩106,891 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,389 | ₩107,248 | ₩106,389 | ₩106,997 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,905 | ₩107,918 | ₩106,416 | ₩106,693 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,811 | ₩107,811 | ₩106,544 | ₩107,076 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,309 | ₩107,708 | ₩105,866 | ₩107,708 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,685 | ₩107,194 | ₩106,617 | ₩106,859 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,329 | ₩106,711 | ₩106,061 | ₩106,376 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,288 | ₩107,288 | ₩106,148 | ₩106,918 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,085 | ₩109,085 | ₩108,181 | ₩108,181 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,254 | ₩109,809 | ₩108,254 | ₩108,938 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,368 | ₩107,905 | ₩107,368 | ₩107,507 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,148 | ₩107,295 | ₩106,148 | ₩107,295 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,947 | ₩106,388 | ₩105,746 | ₩105,995 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,416 | ₩106,872 | ₩106,416 | ₩106,627 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,081 | ₩106,081 | ₩105,667 | ₩105,997 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,939 | ₩106,939 | ₩106,135 | ₩106,259 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,066 | ₩108,441 | ₩106,651 | ₩106,845 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,799 | ₩107,556 | ₩105,799 | ₩107,418 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,840 | ₩106,483 | ₩105,451 | ₩105,543 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,497 | ₩106,497 | ₩105,612 | ₩105,739 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,376 | ₩106,899 | ₩106,376 | ₩106,495 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,840 | ₩106,094 | ₩105,638 | ₩105,992 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,156 | ₩105,659 | ₩104,961 | ₩105,153 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,081 | ₩106,088 | ₩105,605 | ₩105,605 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,154 | ₩107,523 | ₩106,778 | ₩106,888 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,135 | ₩106,135 | ₩105,343 | ₩105,748 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,169 | ₩106,351 | ₩105,169 | ₩106,351 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,304 | ₩105,022 | ₩104,304 | ₩104,587 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,433 | ₩104,586 | ₩104,002 | ₩104,034 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,773 | ₩105,082 | ₩104,713 | ₩105,055 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,579 | ₩105,437 | ₩104,579 | ₩105,315 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,747 | ₩105,102 | ₩103,747 | ₩104,351 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,439 | ₩103,860 | ₩103,265 | ₩103,699 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,755 | ₩103,599 | ₩102,755 | ₩103,599 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,393 | ₩103,135 | ₩102,393 | ₩102,538 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,219 | ₩102,406 | ₩101,991 | ₩102,123 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,613 | ₩103,694 | ₩101,971 | ₩102,119 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,667 | ₩104,250 | ₩103,667 | ₩103,884 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,163 | ₩104,190 | ₩103,489 | ₩103,489 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,332 | ₩104,250 | ₩103,332 | ₩104,114 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,010 | ₩103,546 | ₩103,010 | ₩103,089 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,514 | ₩103,263 | ₩102,353 | ₩102,687 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,722 | ₩102,292 | ₩101,689 | ₩102,279 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,165 | ₩102,359 | ₩101,655 | ₩101,749 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,353 | ₩102,768 | ₩102,192 | ₩102,511 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,111 | ₩102,165 | ₩101,535 | ₩101,949 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,065 | ₩101,646 | ₩100,923 | ₩100,923 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,300 | ₩101,763 | ₩101,032 | ₩101,537 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,213 | ₩101,588 | ₩100,878 | ₩100,915 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,924 | ₩102,125 | ₩101,682 | ₩101,814 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,715 | ₩102,715 | ₩102,148 | ₩102,148 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,473 | ₩103,037 | ₩102,473 | ₩102,577 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,184 | ₩103,251 | ₩102,668 | ₩102,668 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,742 | ₩103,231 | ₩102,728 | ₩103,179 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,320 | ₩102,224 | ₩100,985 | ₩102,224 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,374 | ₩101,857 | ₩101,374 | ₩101,639 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,864 | ₩101,729 | ₩100,670 | ₩101,379 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,153 | ₩101,213 | ₩100,153 | ₩101,163 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,864 | ₩100,864 | ₩100,006 | ₩100,026 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,663 | ₩100,978 | ₩100,650 | ₩100,718 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,542 | ₩100,599 | ₩100,019 | ₩100,325 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,837 | ₩101,233 | ₩100,236 | ₩101,127 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,240 | ₩101,253 | ₩100,596 | ₩100,713 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,334 | ₩101,334 | ₩100,730 | ₩100,790 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,266 | ₩101,266 | ₩100,703 | ₩101,052 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,910 | ₩102,165 | ₩101,657 | ₩101,755 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,494 | ₩102,272 | ₩101,226 | ₩101,877 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,071 | ₩102,259 | ₩101,226 | ₩101,456 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,265 | ₩103,265 | ₩102,487 | ₩102,520 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,146 | ₩103,102 | ₩101,146 | ₩103,102 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,173 | ₩101,441 | ₩100,837 | ₩101,151 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,017 | ₩102,017 | ₩101,012 | ₩101,443 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,904 | ₩101,655 | ₩100,904 | ₩100,915 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,427 | ₩101,454 | ₩100,825 | ₩100,985 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,092 | ₩101,669 | ₩101,092 | ₩101,626 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,441 | ₩101,441 | ₩100,556 | ₩100,702 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,783 | ₩101,882 | ₩100,931 | ₩101,032 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,588 | ₩102,024 | ₩101,508 | ₩101,541 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,213 | ₩101,655 | ₩101,213 | ₩101,591 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,448 | ₩101,182 | ₩100,448 | ₩101,014 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,743 | ₩100,804 | ₩100,180 | ₩100,525 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,314 | ₩100,710 | ₩100,153 | ₩100,710 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,408 | ₩100,466 | ₩99,617 | ₩100,466 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,320 | ₩101,320 | ₩100,404 | ₩100,404 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,368 | ₩101,454 | ₩100,368 | ₩101,316 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,529 | ₩100,965 | ₩100,314 | ₩100,950 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,818 | ₩100,247 | ₩99,778 | ₩99,846 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,469 | ₩100,027 | ₩99,469 | ₩100,027 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,161 | ₩99,819 | ₩99,040 | ₩99,819 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,697 | ₩99,697 | ₩99,469 | ₩99,544 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,764 | ₩99,933 | ₩99,255 | ₩99,933 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,443 | ₩99,617 | ₩98,980 | ₩99,160 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,584 | ₩99,503 | ₩98,343 | ₩98,639 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,464 | ₩99,617 | ₩98,464 | ₩99,087 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,080 | ₩99,201 | ₩98,647 | ₩98,816 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,552 | ₩99,174 | ₩97,552 | ₩98,454 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,262 | ₩98,785 | ₩97,887 | ₩98,084 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,464 | ₩98,464 | ₩97,243 | ₩97,263 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,772 | ₩99,107 | ₩98,195 | ₩98,531 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,697 | ₩99,697 | ₩98,775 | ₩98,775 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,341 | ₩100,810 | ₩100,081 | ₩100,081 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,059 | ₩100,241 | ₩99,711 | ₩99,924 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,469 | ₩99,912 | ₩99,322 | ₩99,451 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,241 | ₩99,872 | ₩99,137 | ₩99,137 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,496 | ₩99,644 | ₩99,201 | ₩99,523 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,395 | ₩100,650 | ₩99,577 | ₩99,811 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,515 | ₩100,810 | ₩99,872 | ₩100,796 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,093 | ₩101,191 | ₩99,908 | ₩101,191 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,736 | ₩101,736 | ₩100,918 | ₩101,402 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,487 | ₩102,487 | ₩101,682 | ₩102,339 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,500 | ₩102,708 | ₩101,280 | ₩102,368 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,157 | ₩103,506 | ₩102,849 | ₩103,452 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,648 | ₩103,412 | ₩102,648 | ₩103,286 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,621 | ₩103,029 | ₩102,621 | ₩102,801 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,715 | ₩102,715 | ₩101,709 | ₩102,555 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,192 | ₩102,836 | ₩102,192 | ₩102,791 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,313 | ₩103,184 | ₩102,192 | ₩102,347 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,286 | ₩102,594 | ₩101,991 | ₩102,586 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,245 | ₩102,353 | ₩101,857 | ₩102,299 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,313 | ₩102,326 | ₩101,924 | ₩102,205 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,064 | ₩103,198 | ₩101,984 | ₩102,140 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,098 | ₩103,265 | ₩102,071 | ₩102,936 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,715 | ₩102,929 | ₩101,883 | ₩101,940 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,508 | ₩102,259 | ₩101,508 | ₩102,236 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,784 | ₩101,669 | ₩100,784 | ₩101,329 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,931 | ₩100,931 | ₩100,422 | ₩100,867 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,489 | ₩101,494 | ₩100,489 | ₩101,275 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,355 | ₩100,515 | ₩99,905 | ₩100,159 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,268 | ₩100,583 | ₩99,268 | ₩100,238 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,619 | ₩99,221 | ₩97,619 | ₩99,043 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,605 | ₩98,139 | ₩97,565 | ₩97,958 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,029 | ₩97,958 | ₩96,901 | ₩97,958 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,431 | ₩97,632 | ₩97,129 | ₩97,195 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,109 | ₩97,454 | ₩96,613 | ₩96,826 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,425 | ₩97,163 | ₩96,425 | ₩97,163 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,532 | ₩96,827 | ₩96,398 | ₩96,599 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,465 | ₩96,465 | ₩95,983 | ₩96,259 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,439 | ₩96,868 | ₩96,393 | ₩96,421 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,130 | ₩96,465 | ₩95,922 | ₩96,440 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,097 | ₩95,741 | ₩94,950 | ₩95,367 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,687 | ₩95,795 | ₩95,500 | ₩95,720 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,553 | ₩96,076 | ₩95,258 | ₩95,848 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,293 | ₩95,835 | ₩94,293 | ₩95,623 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,065 | ₩94,548 | ₩93,939 | ₩94,278 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,917 | ₩94,038 | ₩93,676 | ₩93,978 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,065 | ₩94,333 | ₩93,939 | ₩94,062 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,321 | ₩94,169 | ₩92,321 | ₩93,847 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,461 | ₩93,461 | ₩92,415 | ₩92,488 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,086 | ₩93,555 | ₩92,925 | ₩93,428 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,046 | ₩93,151 | ₩92,482 | ₩93,087 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,194 | ₩93,166 | ₩92,194 | ₩92,875 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,046 | ₩93,046 | ₩92,332 | ₩92,332 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,911 | ₩92,948 | ₩92,737 | ₩92,903 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,831 | ₩93,019 | ₩92,804 | ₩92,814 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,710 | ₩92,923 | ₩92,455 | ₩92,826 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,455 | ₩92,878 | ₩92,455 | ₩92,878 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,549 | ₩92,549 | ₩92,335 | ₩92,417 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,227 | ₩92,683 | ₩92,227 | ₩92,600 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,482 | ₩92,844 | ₩92,209 | ₩92,240 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,046 | ₩93,137 | ₩92,670 | ₩92,670 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,455 | ₩93,032 | ₩92,455 | ₩92,928 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,260 | ₩93,341 | ₩92,295 | ₩92,433 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,193 | ₩93,569 | ₩92,938 | ₩93,409 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,126 | ₩93,287 | ₩92,885 | ₩92,989 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,375 | ₩93,216 | ₩92,375 | ₩92,860 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,227 | ₩93,032 | ₩92,227 | ₩92,989 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,737 | ₩92,764 | ₩92,067 | ₩92,107 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,643 | ₩92,643 | ₩92,029 | ₩92,029 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,871 | ₩93,260 | ₩92,785 | ₩92,785 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,046 | ₩93,220 | ₩92,724 | ₩92,918 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,683 | ₩93,287 | ₩92,683 | ₩93,047 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,757 | ₩92,757 | ₩92,241 | ₩92,500 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,890 | ₩93,890 | ₩93,109 | ₩93,109 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,394 | ₩93,951 | ₩93,394 | ₩93,951 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,925 | ₩93,689 | ₩92,925 | ₩93,499 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,348 | ₩92,871 | ₩92,348 | ₩92,823 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,335 | ₩92,335 | ₩91,624 | ₩92,143 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,940 | ₩92,590 | ₩90,940 | ₩92,089 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,409 | ₩91,818 | ₩90,697 | ₩90,697 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,637 | ₩91,637 | ₩90,796 | ₩91,033 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,503 | ₩92,315 | ₩91,503 | ₩92,013 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,214 | ₩92,489 | ₩91,568 | ₩91,568 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,308 | ₩92,549 | ₩91,966 | ₩92,301 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,657 | ₩92,978 | ₩92,305 | ₩92,305 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,402 | ₩92,938 | ₩92,402 | ₩92,685 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,651 | ₩92,563 | ₩91,651 | ₩92,524 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,611 | ₩91,611 | ₩90,833 | ₩91,446 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,578 | ₩91,366 | ₩90,578 | ₩91,366 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,685 | ₩91,101 | ₩90,591 | ₩90,632 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,605 | ₩91,034 | ₩90,417 | ₩90,752 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,363 | ₩90,618 | ₩90,307 | ₩90,481 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩91,007 | ₩91,007 | ₩90,256 | ₩90,593 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,967 | ₩91,369 | ₩90,860 | ₩91,212 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,088 | ₩91,865 | ₩91,088 | ₩91,246 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,241 | ₩92,241 | ₩91,047 | ₩91,286 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,193 | ₩93,193 | ₩92,392 | ₩92,392 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,206 | ₩93,206 | ₩92,764 | ₩93,173 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,072 | ₩93,206 | ₩92,919 | ₩92,919 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,092 | ₩93,092 | ₩92,509 | ₩92,730 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,911 | ₩93,460 | ₩92,775 | ₩92,984 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,233 | ₩93,253 | ₩92,952 | ₩93,036 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,643 | ₩93,082 | ₩92,643 | ₩93,013 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,919 | ₩92,426 | ₩91,879 | ₩92,419 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,885 | ₩93,005 | ₩91,625 | ₩91,625 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,804 | ₩93,193 | ₩92,455 | ₩92,728 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,289 | ₩92,710 | ₩91,289 | ₩92,622 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,543 | ₩91,757 | ₩91,269 | ₩91,666 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,429 | ₩92,643 | ₩91,282 | ₩91,282 | -1.24% | 1.2만 |
|---|