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 | ₩101,828 | ₩101,989 | ₩101,654 | ₩101,791 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,716 | ₩102,177 | ₩100,704 | ₩102,067 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,399 | ₩101,399 | ₩100,837 | ₩100,905 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,729 | ₩101,493 | ₩100,729 | ₩101,399 | +0.67% | 1.8만 |
| 2026.10.05 | ₩99,952 | ₩100,830 | ₩99,794 | ₩100,684 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,582 | ₩100,582 | ₩100,421 | ₩100,475 | -0.11% | 6천 |
| 2026.10.01 | ₩99,952 | ₩100,354 | ₩99,443 | ₩100,224 | +0.27% | 9천 |
| 2026.09.30 | ₩100,690 | ₩100,729 | ₩100,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,051 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,662 | ₩100,837 | ₩100,287 | ₩100,668 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,371 | ₩101,371 | ₩100,703 | ₩100,885 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩100,997 | ₩101,399 | ₩100,757 | ₩101,375 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩101,962 | ₩101,962 | ₩101,068 | ₩101,068 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,672 | ₩102,672 | ₩101,694 | ₩101,694 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,342 | ₩103,342 | ₩102,667 | ₩102,667 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,597 | ₩103,597 | ₩103,108 | ₩103,108 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩103,972 | ₩103,972 | ₩103,463 | ₩103,539 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,428 | ₩104,475 | ₩104,032 | ₩104,353 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,696 | ₩104,937 | ₩103,389 | ₩103,825 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,567 | ₩105,567 | ₩105,111 | ₩105,158 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,848 | ₩106,217 | ₩105,634 | ₩105,716 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,049 | ₩106,049 | ₩105,379 | ₩105,456 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,607 | ₩105,607 | ₩105,058 | ₩105,080 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,143 | ₩106,143 | ₩105,232 | ₩105,381 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,068 | ₩107,349 | ₩106,585 | ₩106,654 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,309 | ₩108,019 | ₩107,309 | ₩107,441 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,885 | ₩108,232 | ₩107,764 | ₩108,101 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,867 | ₩107,751 | ₩106,860 | ₩107,525 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩106,987 | ₩107,537 | ₩106,505 | ₩106,840 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩106,987 | ₩107,007 | ₩106,820 | ₩106,950 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,818 | ₩107,862 | ₩107,295 | ₩107,495 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,537 | ₩107,671 | ₩107,215 | ₩107,462 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,006 | ₩108,508 | ₩108,006 | ₩108,405 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,327 | ₩108,327 | ₩107,818 | ₩108,003 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,367 | ₩108,749 | ₩108,240 | ₩108,574 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,394 | ₩108,481 | ₩107,764 | ₩107,940 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,367 | ₩108,964 | ₩108,057 | ₩108,057 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,836 | ₩109,547 | ₩108,776 | ₩108,838 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,743 | ₩108,984 | ₩108,441 | ₩108,441 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,528 | ₩108,528 | ₩107,939 | ₩108,019 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,461 | ₩108,890 | ₩108,461 | ₩108,767 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,805 | ₩108,560 | ₩107,805 | ₩108,560 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,269 | ₩107,496 | ₩106,918 | ₩107,419 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,853 | ₩107,403 | ₩106,853 | ₩107,247 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩106,907 | ₩106,907 | ₩106,536 | ₩106,805 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,304 | ₩107,161 | ₩106,304 | ₩106,911 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,818 | ₩107,831 | ₩106,331 | ₩106,607 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,724 | ₩107,724 | ₩106,458 | ₩106,990 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,223 | ₩107,621 | ₩105,781 | ₩107,621 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,599 | ₩107,108 | ₩106,532 | ₩106,773 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,243 | ₩106,625 | ₩105,975 | ₩106,290 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,202 | ₩107,202 | ₩106,063 | ₩106,832 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩108,997 | ₩108,997 | ₩108,094 | ₩108,094 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,166 | ₩109,721 | ₩108,166 | ₩108,850 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,282 | ₩107,818 | ₩107,282 | ₩107,420 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,063 | ₩107,208 | ₩106,063 | ₩107,208 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,862 | ₩106,302 | ₩105,661 | ₩105,910 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,331 | ₩106,786 | ₩106,331 | ₩106,541 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩105,996 | ₩105,996 | ₩105,582 | ₩105,911 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,853 | ₩106,853 | ₩106,049 | ₩106,174 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩107,979 | ₩108,354 | ₩106,565 | ₩106,759 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,714 | ₩107,470 | ₩105,714 | ₩107,332 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,754 | ₩106,398 | ₩105,366 | ₩105,458 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,411 | ₩106,411 | ₩105,527 | ₩105,654 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,290 | ₩106,813 | ₩106,290 | ₩106,410 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,754 | ₩106,009 | ₩105,553 | ₩105,907 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,071 | ₩105,573 | ₩104,877 | ₩105,068 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩105,996 | ₩106,002 | ₩105,520 | ₩105,520 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,068 | ₩107,436 | ₩106,692 | ₩106,802 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,049 | ₩106,049 | ₩105,259 | ₩105,663 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,084 | ₩106,265 | ₩105,084 | ₩106,265 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,220 | ₩104,937 | ₩104,220 | ₩104,503 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,349 | ₩104,501 | ₩103,919 | ₩103,951 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,689 | ₩104,997 | ₩104,629 | ₩104,970 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,495 | ₩105,352 | ₩104,495 | ₩105,230 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,664 | ₩105,017 | ₩103,664 | ₩104,267 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,356 | ₩103,777 | ₩103,182 | ₩103,616 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,672 | ₩103,515 | ₩102,672 | ₩103,515 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,311 | ₩103,052 | ₩102,311 | ₩102,455 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,136 | ₩102,324 | ₩101,909 | ₩102,041 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,530 | ₩103,610 | ₩101,888 | ₩102,037 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,584 | ₩104,166 | ₩103,584 | ₩103,801 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,079 | ₩104,106 | ₩103,405 | ₩103,405 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,249 | ₩104,166 | ₩103,249 | ₩104,030 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩102,927 | ₩103,463 | ₩102,927 | ₩103,006 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,431 | ₩103,180 | ₩102,270 | ₩102,604 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,641 | ₩102,210 | ₩101,607 | ₩102,197 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,083 | ₩102,277 | ₩101,574 | ₩101,667 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,270 | ₩102,686 | ₩102,110 | ₩102,428 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,029 | ₩102,083 | ₩101,453 | ₩101,867 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩100,984 | ₩101,564 | ₩100,842 | ₩100,842 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,218 | ₩101,681 | ₩100,950 | ₩101,456 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,131 | ₩101,507 | ₩100,796 | ₩100,834 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,842 | ₩102,043 | ₩101,600 | ₩101,732 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,632 | ₩102,632 | ₩102,065 | ₩102,065 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,391 | ₩102,954 | ₩102,391 | ₩102,494 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,101 | ₩103,168 | ₩102,585 | ₩102,585 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,659 | ₩103,148 | ₩102,646 | ₩103,096 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,239 | ₩102,142 | ₩100,904 | ₩102,142 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,292 | ₩101,775 | ₩101,292 | ₩101,557 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,783 | ₩101,647 | ₩100,589 | ₩101,297 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,073 | ₩101,131 | ₩100,073 | ₩101,082 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,783 | ₩100,783 | ₩99,925 | ₩99,945 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,582 | ₩100,897 | ₩100,569 | ₩100,637 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,461 | ₩100,518 | ₩99,939 | ₩100,244 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,756 | ₩101,151 | ₩100,156 | ₩101,046 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,158 | ₩101,172 | ₩100,515 | ₩100,631 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,252 | ₩101,252 | ₩100,649 | ₩100,709 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,185 | ₩101,185 | ₩100,622 | ₩100,971 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,828 | ₩102,083 | ₩101,575 | ₩101,673 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,413 | ₩102,190 | ₩101,145 | ₩101,795 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩101,989 | ₩102,177 | ₩101,145 | ₩101,374 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,182 | ₩103,182 | ₩102,404 | ₩102,438 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,064 | ₩103,019 | ₩101,064 | ₩103,019 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,091 | ₩101,359 | ₩100,756 | ₩101,070 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩101,935 | ₩101,935 | ₩100,930 | ₩101,362 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,823 | ₩101,574 | ₩100,823 | ₩100,834 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,346 | ₩101,373 | ₩100,744 | ₩100,904 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,011 | ₩101,587 | ₩101,011 | ₩101,544 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,359 | ₩101,359 | ₩100,475 | ₩100,621 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,701 | ₩101,800 | ₩100,850 | ₩100,950 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,507 | ₩101,942 | ₩101,426 | ₩101,460 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,131 | ₩101,574 | ₩101,131 | ₩101,509 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,368 | ₩101,100 | ₩100,368 | ₩100,933 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,662 | ₩100,723 | ₩100,099 | ₩100,444 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,234 | ₩100,629 | ₩100,073 | ₩100,629 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,327 | ₩100,385 | ₩99,537 | ₩100,385 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,239 | ₩101,239 | ₩100,323 | ₩100,323 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,287 | ₩101,373 | ₩100,287 | ₩101,234 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,448 | ₩100,883 | ₩100,234 | ₩100,869 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,738 | ₩100,166 | ₩99,697 | ₩99,766 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,389 | ₩99,947 | ₩99,389 | ₩99,947 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,081 | ₩99,739 | ₩98,960 | ₩99,739 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,617 | ₩99,617 | ₩99,389 | ₩99,464 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,684 | ₩99,853 | ₩99,175 | ₩99,853 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,362 | ₩99,537 | ₩98,900 | ₩99,080 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,505 | ₩99,423 | ₩98,264 | ₩98,560 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,384 | ₩99,537 | ₩98,384 | ₩99,007 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,001 | ₩99,121 | ₩98,568 | ₩98,737 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,473 | ₩99,094 | ₩97,473 | ₩98,375 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,183 | ₩98,706 | ₩97,808 | ₩98,005 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,384 | ₩98,384 | ₩97,165 | ₩97,185 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,692 | ₩99,027 | ₩98,116 | ₩98,451 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,617 | ₩99,617 | ₩98,695 | ₩98,695 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,260 | ₩100,729 | ₩100,000 | ₩100,000 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩99,979 | ₩100,160 | ₩99,630 | ₩99,844 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,389 | ₩99,831 | ₩99,242 | ₩99,371 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,161 | ₩99,791 | ₩99,057 | ₩99,057 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,416 | ₩99,563 | ₩99,121 | ₩99,443 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,314 | ₩100,569 | ₩99,496 | ₩99,731 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,434 | ₩100,729 | ₩99,791 | ₩100,715 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,012 | ₩101,110 | ₩99,827 | ₩101,110 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,654 | ₩101,654 | ₩100,837 | ₩101,320 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,404 | ₩102,404 | ₩101,600 | ₩102,257 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,418 | ₩102,625 | ₩101,198 | ₩102,285 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,074 | ₩103,423 | ₩102,766 | ₩103,369 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,565 | ₩103,329 | ₩102,565 | ₩103,203 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,538 | ₩102,946 | ₩102,538 | ₩102,718 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,632 | ₩102,632 | ₩101,627 | ₩102,473 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,110 | ₩102,753 | ₩102,110 | ₩102,709 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,230 | ₩103,101 | ₩102,110 | ₩102,265 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,203 | ₩102,512 | ₩101,909 | ₩102,503 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,163 | ₩102,270 | ₩101,775 | ₩102,217 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,230 | ₩102,244 | ₩101,842 | ₩102,123 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩102,981 | ₩103,115 | ₩101,902 | ₩102,057 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,016 | ₩103,182 | ₩101,989 | ₩102,853 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,632 | ₩102,847 | ₩101,801 | ₩101,858 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,426 | ₩102,177 | ₩101,426 | ₩102,154 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,703 | ₩101,587 | ₩100,703 | ₩101,248 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,850 | ₩100,850 | ₩100,341 | ₩100,786 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,408 | ₩101,413 | ₩100,408 | ₩101,193 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,274 | ₩100,434 | ₩99,825 | ₩100,078 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,188 | ₩100,502 | ₩99,188 | ₩100,157 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,540 | ₩99,141 | ₩97,540 | ₩98,963 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,527 | ₩98,060 | ₩97,486 | ₩97,879 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩96,950 | ₩97,879 | ₩96,823 | ₩97,879 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,352 | ₩97,553 | ₩97,051 | ₩97,117 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,031 | ₩97,375 | ₩96,535 | ₩96,748 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,347 | ₩97,084 | ₩96,347 | ₩97,084 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,455 | ₩96,749 | ₩96,321 | ₩96,522 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,388 | ₩96,388 | ₩95,905 | ₩96,181 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,361 | ₩96,790 | ₩96,315 | ₩96,343 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,053 | ₩96,388 | ₩95,845 | ₩96,362 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,021 | ₩95,664 | ₩94,873 | ₩95,290 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,610 | ₩95,718 | ₩95,423 | ₩95,643 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,476 | ₩95,999 | ₩95,182 | ₩95,771 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,217 | ₩95,758 | ₩94,217 | ₩95,546 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩93,989 | ₩94,471 | ₩93,863 | ₩94,202 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,842 | ₩93,962 | ₩93,600 | ₩93,902 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩93,989 | ₩94,257 | ₩93,863 | ₩93,986 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,247 | ₩94,094 | ₩92,247 | ₩93,772 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,386 | ₩93,386 | ₩92,341 | ₩92,413 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,011 | ₩93,480 | ₩92,850 | ₩93,352 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩92,971 | ₩93,076 | ₩92,408 | ₩93,012 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,120 | ₩93,091 | ₩92,120 | ₩92,800 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩92,971 | ₩92,971 | ₩92,258 | ₩92,258 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,837 | ₩92,873 | ₩92,662 | ₩92,829 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,756 | ₩92,944 | ₩92,729 | ₩92,739 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,636 | ₩92,849 | ₩92,381 | ₩92,751 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,381 | ₩92,803 | ₩92,381 | ₩92,803 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,475 | ₩92,475 | ₩92,260 | ₩92,342 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,153 | ₩92,609 | ₩92,153 | ₩92,526 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,408 | ₩92,770 | ₩92,134 | ₩92,165 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩92,971 | ₩93,062 | ₩92,595 | ₩92,595 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,381 | ₩92,957 | ₩92,381 | ₩92,853 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,185 | ₩93,265 | ₩92,220 | ₩92,358 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,118 | ₩93,493 | ₩92,863 | ₩93,334 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,051 | ₩93,212 | ₩92,810 | ₩92,914 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,301 | ₩93,141 | ₩92,301 | ₩92,786 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,153 | ₩92,957 | ₩92,153 | ₩92,914 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,662 | ₩92,689 | ₩91,992 | ₩92,033 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,569 | ₩92,569 | ₩91,955 | ₩91,955 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,796 | ₩93,185 | ₩92,711 | ₩92,711 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩92,971 | ₩93,145 | ₩92,649 | ₩92,843 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,609 | ₩93,212 | ₩92,609 | ₩92,972 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,682 | ₩92,682 | ₩92,167 | ₩92,425 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,815 | ₩93,815 | ₩93,034 | ₩93,034 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,319 | ₩93,875 | ₩93,319 | ₩93,875 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,850 | ₩93,614 | ₩92,850 | ₩93,424 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,274 | ₩92,796 | ₩92,274 | ₩92,748 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,260 | ₩92,260 | ₩91,550 | ₩92,069 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,867 | ₩92,515 | ₩90,867 | ₩92,015 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,336 | ₩91,744 | ₩90,624 | ₩90,624 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,564 | ₩91,564 | ₩90,723 | ₩90,959 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,430 | ₩92,240 | ₩91,430 | ₩91,939 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,140 | ₩92,414 | ₩91,494 | ₩91,494 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,234 | ₩92,475 | ₩91,892 | ₩92,227 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,582 | ₩92,904 | ₩92,231 | ₩92,231 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,327 | ₩92,863 | ₩92,327 | ₩92,610 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,577 | ₩92,488 | ₩91,577 | ₩92,449 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,537 | ₩91,537 | ₩90,760 | ₩91,372 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,505 | ₩91,293 | ₩90,505 | ₩91,293 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,612 | ₩91,028 | ₩90,518 | ₩90,559 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,532 | ₩90,961 | ₩90,344 | ₩90,679 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,291 | ₩90,545 | ₩90,234 | ₩90,408 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩90,934 | ₩90,934 | ₩90,183 | ₩90,520 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,894 | ₩91,296 | ₩90,786 | ₩91,139 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,014 | ₩91,791 | ₩91,014 | ₩91,172 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,167 | ₩92,167 | ₩90,974 | ₩91,212 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,118 | ₩93,118 | ₩92,318 | ₩92,318 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,131 | ₩93,131 | ₩92,689 | ₩93,098 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩92,997 | ₩93,131 | ₩92,845 | ₩92,845 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,017 | ₩93,017 | ₩92,435 | ₩92,656 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,837 | ₩93,385 | ₩92,700 | ₩92,909 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,158 | ₩93,178 | ₩92,877 | ₩92,961 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,569 | ₩93,007 | ₩92,569 | ₩92,938 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,845 | ₩92,351 | ₩91,805 | ₩92,345 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,810 | ₩92,930 | ₩91,552 | ₩91,552 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,729 | ₩93,118 | ₩92,381 | ₩92,653 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,215 | ₩92,636 | ₩91,215 | ₩92,547 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,470 | ₩91,683 | ₩91,195 | ₩91,592 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,354 | ₩92,569 | ₩91,208 | ₩91,208 | -1.24% | 1.2만 |
|---|