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 | ₩101,929 | ₩102,090 | ₩101,755 | ₩101,892 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,816 | ₩102,278 | ₩100,804 | ₩102,168 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,500 | ₩101,500 | ₩100,937 | ₩101,005 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,829 | ₩101,594 | ₩100,829 | ₩101,500 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,051 | ₩100,930 | ₩99,893 | ₩100,784 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,682 | ₩100,682 | ₩100,521 | ₩100,574 | -0.11% | 6천 |
| 2026.10.01 | ₩100,051 | ₩100,454 | ₩99,542 | ₩100,324 | +0.27% | 9천 |
| 2026.09.30 | ₩100,790 | ₩100,829 | ₩100,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,151 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,762 | ₩100,937 | ₩100,387 | ₩100,768 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,472 | ₩101,472 | ₩100,802 | ₩100,985 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,098 | ₩101,500 | ₩100,857 | ₩101,476 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,063 | ₩102,063 | ₩101,169 | ₩101,169 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,774 | ₩102,774 | ₩101,795 | ₩101,795 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,445 | ₩103,445 | ₩102,769 | ₩102,769 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,700 | ₩103,700 | ₩103,210 | ₩103,210 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,075 | ₩104,075 | ₩103,566 | ₩103,642 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,531 | ₩104,578 | ₩104,136 | ₩104,456 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,800 | ₩105,041 | ₩103,492 | ₩103,928 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,672 | ₩105,672 | ₩105,215 | ₩105,262 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,953 | ₩106,322 | ₩105,739 | ₩105,820 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,154 | ₩106,154 | ₩105,484 | ₩105,560 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,712 | ₩105,712 | ₩105,162 | ₩105,185 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,248 | ₩106,248 | ₩105,336 | ₩105,485 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,174 | ₩107,456 | ₩106,691 | ₩106,759 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,415 | ₩108,126 | ₩107,415 | ₩107,548 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,992 | ₩108,339 | ₩107,871 | ₩108,208 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,973 | ₩107,858 | ₩106,966 | ₩107,631 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,093 | ₩107,643 | ₩106,611 | ₩106,946 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,093 | ₩107,114 | ₩106,926 | ₩107,056 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,925 | ₩107,969 | ₩107,402 | ₩107,602 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,643 | ₩107,777 | ₩107,321 | ₩107,568 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,113 | ₩108,616 | ₩108,113 | ₩108,513 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,435 | ₩108,435 | ₩107,925 | ₩108,110 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,475 | ₩108,857 | ₩108,348 | ₩108,682 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,502 | ₩108,589 | ₩107,871 | ₩108,047 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,475 | ₩109,072 | ₩108,164 | ₩108,164 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,944 | ₩109,655 | ₩108,884 | ₩108,946 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,851 | ₩109,092 | ₩108,549 | ₩108,549 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,636 | ₩108,636 | ₩108,046 | ₩108,126 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,569 | ₩108,998 | ₩108,569 | ₩108,875 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,912 | ₩108,668 | ₩107,912 | ₩108,668 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,375 | ₩107,603 | ₩107,024 | ₩107,525 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,959 | ₩107,509 | ₩106,959 | ₩107,354 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩107,013 | ₩107,013 | ₩106,641 | ₩106,911 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,409 | ₩107,268 | ₩106,409 | ₩107,017 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,925 | ₩107,938 | ₩106,436 | ₩106,712 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,831 | ₩107,831 | ₩106,564 | ₩107,096 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,329 | ₩107,728 | ₩105,886 | ₩107,728 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,704 | ₩107,214 | ₩106,637 | ₩106,879 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,349 | ₩106,731 | ₩106,081 | ₩106,396 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,308 | ₩107,308 | ₩106,168 | ₩106,938 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,105 | ₩109,105 | ₩108,201 | ₩108,201 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,274 | ₩109,830 | ₩108,274 | ₩108,958 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,388 | ₩107,925 | ₩107,388 | ₩107,527 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,168 | ₩107,315 | ₩106,168 | ₩107,315 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,967 | ₩106,408 | ₩105,765 | ₩106,015 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,436 | ₩106,892 | ₩106,436 | ₩106,647 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,101 | ₩106,101 | ₩105,686 | ₩106,016 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,959 | ₩106,959 | ₩106,154 | ₩106,279 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,086 | ₩108,462 | ₩106,671 | ₩106,865 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,819 | ₩107,576 | ₩105,819 | ₩107,438 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,859 | ₩106,503 | ₩105,470 | ₩105,563 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,517 | ₩106,517 | ₩105,631 | ₩105,759 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,396 | ₩106,919 | ₩106,396 | ₩106,515 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,859 | ₩106,114 | ₩105,658 | ₩106,012 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,175 | ₩105,678 | ₩104,981 | ₩105,173 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,101 | ₩106,107 | ₩105,625 | ₩105,625 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,174 | ₩107,543 | ₩106,798 | ₩106,908 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,154 | ₩106,154 | ₩105,363 | ₩105,768 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,189 | ₩106,370 | ₩105,189 | ₩106,370 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,323 | ₩105,041 | ₩104,323 | ₩104,607 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,452 | ₩104,605 | ₩104,022 | ₩104,054 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,793 | ₩105,101 | ₩104,733 | ₩105,075 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,598 | ₩105,457 | ₩104,598 | ₩105,335 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,767 | ₩105,122 | ₩103,767 | ₩104,370 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,458 | ₩103,880 | ₩103,284 | ₩103,719 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,774 | ₩103,618 | ₩102,774 | ₩103,618 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,412 | ₩103,154 | ₩102,412 | ₩102,557 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,238 | ₩102,425 | ₩102,010 | ₩102,142 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,633 | ₩103,713 | ₩101,990 | ₩102,138 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,686 | ₩104,270 | ₩103,686 | ₩103,904 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,183 | ₩104,209 | ₩103,508 | ₩103,508 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,351 | ₩104,270 | ₩103,351 | ₩104,133 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,029 | ₩103,566 | ₩103,029 | ₩103,108 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,533 | ₩103,283 | ₩102,372 | ₩102,706 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,741 | ₩102,311 | ₩101,708 | ₩102,298 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,184 | ₩102,379 | ₩101,674 | ₩101,768 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,372 | ₩102,788 | ₩102,211 | ₩102,530 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,130 | ₩102,184 | ₩101,554 | ₩101,968 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,084 | ₩101,665 | ₩100,942 | ₩100,942 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,319 | ₩101,782 | ₩101,051 | ₩101,556 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,232 | ₩101,607 | ₩100,896 | ₩100,934 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,943 | ₩102,144 | ₩101,701 | ₩101,833 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,734 | ₩102,734 | ₩102,167 | ₩102,167 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,493 | ₩103,056 | ₩102,493 | ₩102,596 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,203 | ₩103,271 | ₩102,687 | ₩102,687 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,761 | ₩103,250 | ₩102,747 | ₩103,198 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,339 | ₩102,243 | ₩101,004 | ₩102,243 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,393 | ₩101,876 | ₩101,393 | ₩101,658 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,883 | ₩101,748 | ₩100,688 | ₩101,398 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,172 | ₩101,232 | ₩100,172 | ₩101,182 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,883 | ₩100,883 | ₩100,024 | ₩100,045 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,682 | ₩100,997 | ₩100,668 | ₩100,737 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,561 | ₩100,617 | ₩100,038 | ₩100,344 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,856 | ₩101,252 | ₩100,255 | ₩101,146 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,259 | ₩101,272 | ₩100,615 | ₩100,731 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,352 | ₩101,352 | ₩100,749 | ₩100,809 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,285 | ₩101,285 | ₩100,722 | ₩101,071 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,929 | ₩102,184 | ₩101,676 | ₩101,774 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,513 | ₩102,291 | ₩101,245 | ₩101,896 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,090 | ₩102,278 | ₩101,245 | ₩101,474 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,284 | ₩103,284 | ₩102,506 | ₩102,540 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,165 | ₩103,122 | ₩101,165 | ₩103,122 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,191 | ₩101,460 | ₩100,856 | ₩101,170 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,036 | ₩102,036 | ₩101,030 | ₩101,462 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,923 | ₩101,674 | ₩100,923 | ₩100,934 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,446 | ₩101,473 | ₩100,844 | ₩101,004 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,111 | ₩101,688 | ₩101,111 | ₩101,645 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,460 | ₩101,460 | ₩100,574 | ₩100,721 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,802 | ₩101,901 | ₩100,950 | ₩101,051 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,607 | ₩102,043 | ₩101,527 | ₩101,560 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,232 | ₩101,674 | ₩101,232 | ₩101,610 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,467 | ₩101,201 | ₩100,467 | ₩101,033 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,762 | ₩100,823 | ₩100,199 | ₩100,544 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,333 | ₩100,729 | ₩100,172 | ₩100,729 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,427 | ₩100,485 | ₩99,635 | ₩100,485 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,339 | ₩101,339 | ₩100,423 | ₩100,423 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,387 | ₩101,473 | ₩100,387 | ₩101,335 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,548 | ₩100,984 | ₩100,333 | ₩100,969 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,837 | ₩100,266 | ₩99,796 | ₩99,865 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,488 | ₩100,046 | ₩99,488 | ₩100,046 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,179 | ₩99,838 | ₩99,059 | ₩99,838 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,716 | ₩99,716 | ₩99,488 | ₩99,563 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,783 | ₩99,952 | ₩99,273 | ₩99,952 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,461 | ₩99,635 | ₩98,998 | ₩99,178 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,603 | ₩99,521 | ₩98,361 | ₩98,658 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,482 | ₩99,635 | ₩98,482 | ₩99,106 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,099 | ₩99,220 | ₩98,666 | ₩98,835 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,570 | ₩99,193 | ₩97,570 | ₩98,473 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,281 | ₩98,804 | ₩97,905 | ₩98,102 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,482 | ₩98,482 | ₩97,261 | ₩97,281 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,790 | ₩99,126 | ₩98,214 | ₩98,549 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,716 | ₩99,716 | ₩98,793 | ₩98,793 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,360 | ₩100,829 | ₩100,100 | ₩100,100 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,078 | ₩100,259 | ₩99,729 | ₩99,943 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,488 | ₩99,931 | ₩99,340 | ₩99,469 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,260 | ₩99,890 | ₩99,155 | ₩99,155 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,515 | ₩99,662 | ₩99,220 | ₩99,542 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,413 | ₩100,668 | ₩99,595 | ₩99,830 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,534 | ₩100,829 | ₩99,890 | ₩100,815 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,112 | ₩101,210 | ₩99,927 | ₩101,210 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,755 | ₩101,755 | ₩100,937 | ₩101,421 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,506 | ₩102,506 | ₩101,701 | ₩102,358 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,519 | ₩102,727 | ₩101,299 | ₩102,387 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,177 | ₩103,525 | ₩102,868 | ₩103,472 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,667 | ₩103,431 | ₩102,667 | ₩103,305 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,640 | ₩103,048 | ₩102,640 | ₩102,820 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,734 | ₩102,734 | ₩101,728 | ₩102,574 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,211 | ₩102,855 | ₩102,211 | ₩102,810 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,332 | ₩103,203 | ₩102,211 | ₩102,366 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,305 | ₩102,613 | ₩102,010 | ₩102,605 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,265 | ₩102,372 | ₩101,876 | ₩102,318 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,332 | ₩102,345 | ₩101,943 | ₩102,224 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,083 | ₩103,217 | ₩102,003 | ₩102,159 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,117 | ₩103,284 | ₩102,090 | ₩102,955 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,734 | ₩102,949 | ₩101,902 | ₩101,959 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,527 | ₩102,278 | ₩101,527 | ₩102,255 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,802 | ₩101,688 | ₩100,802 | ₩101,348 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,950 | ₩100,950 | ₩100,440 | ₩100,886 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,507 | ₩101,513 | ₩100,507 | ₩101,293 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,373 | ₩100,534 | ₩99,924 | ₩100,177 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,287 | ₩100,601 | ₩99,287 | ₩100,257 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,637 | ₩99,240 | ₩97,637 | ₩99,061 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,623 | ₩98,157 | ₩97,583 | ₩97,976 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,047 | ₩97,976 | ₩96,919 | ₩97,976 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,449 | ₩97,650 | ₩97,147 | ₩97,213 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,127 | ₩97,472 | ₩96,631 | ₩96,844 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,443 | ₩97,181 | ₩96,443 | ₩97,181 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,550 | ₩96,845 | ₩96,416 | ₩96,617 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,483 | ₩96,483 | ₩96,000 | ₩96,277 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,456 | ₩96,886 | ₩96,411 | ₩96,439 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,148 | ₩96,483 | ₩95,940 | ₩96,458 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,115 | ₩95,759 | ₩94,968 | ₩95,385 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,705 | ₩95,813 | ₩95,518 | ₩95,738 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,571 | ₩96,094 | ₩95,276 | ₩95,866 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,310 | ₩95,853 | ₩94,310 | ₩95,641 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,082 | ₩94,565 | ₩93,956 | ₩94,296 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,935 | ₩94,055 | ₩93,693 | ₩93,995 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,082 | ₩94,351 | ₩93,956 | ₩94,080 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,339 | ₩94,187 | ₩92,339 | ₩93,865 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,479 | ₩93,479 | ₩92,432 | ₩92,505 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,103 | ₩93,573 | ₩92,942 | ₩93,445 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,063 | ₩93,169 | ₩92,499 | ₩93,104 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,211 | ₩93,184 | ₩92,211 | ₩92,893 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,063 | ₩93,063 | ₩92,349 | ₩92,349 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,929 | ₩92,965 | ₩92,754 | ₩92,921 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,848 | ₩93,036 | ₩92,821 | ₩92,831 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,728 | ₩92,941 | ₩92,473 | ₩92,843 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,473 | ₩92,895 | ₩92,473 | ₩92,895 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,567 | ₩92,567 | ₩92,352 | ₩92,434 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,245 | ₩92,701 | ₩92,245 | ₩92,618 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,499 | ₩92,862 | ₩92,226 | ₩92,257 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,063 | ₩93,154 | ₩92,687 | ₩92,687 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,473 | ₩93,049 | ₩92,473 | ₩92,945 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,277 | ₩93,358 | ₩92,312 | ₩92,450 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,210 | ₩93,586 | ₩92,956 | ₩93,426 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,143 | ₩93,304 | ₩92,902 | ₩93,007 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,392 | ₩93,233 | ₩92,392 | ₩92,878 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,245 | ₩93,049 | ₩92,245 | ₩93,007 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,754 | ₩92,781 | ₩92,084 | ₩92,124 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,660 | ₩92,660 | ₩92,046 | ₩92,046 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,888 | ₩93,277 | ₩92,803 | ₩92,803 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,063 | ₩93,237 | ₩92,741 | ₩92,935 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,701 | ₩93,304 | ₩92,701 | ₩93,064 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,774 | ₩92,774 | ₩92,258 | ₩92,517 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,908 | ₩93,908 | ₩93,126 | ₩93,126 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,412 | ₩93,968 | ₩93,412 | ₩93,968 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,942 | ₩93,707 | ₩92,942 | ₩93,516 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,365 | ₩92,888 | ₩92,365 | ₩92,840 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,352 | ₩92,352 | ₩91,641 | ₩92,160 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,957 | ₩92,607 | ₩90,957 | ₩92,106 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,426 | ₩91,836 | ₩90,714 | ₩90,714 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,654 | ₩91,654 | ₩90,813 | ₩91,049 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,520 | ₩92,332 | ₩91,520 | ₩92,030 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,231 | ₩92,506 | ₩91,585 | ₩91,585 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,325 | ₩92,567 | ₩91,983 | ₩92,318 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,674 | ₩92,996 | ₩92,322 | ₩92,322 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,419 | ₩92,956 | ₩92,419 | ₩92,702 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,668 | ₩92,580 | ₩91,668 | ₩92,541 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,628 | ₩91,628 | ₩90,850 | ₩91,463 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,595 | ₩91,383 | ₩90,595 | ₩91,383 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,702 | ₩91,118 | ₩90,608 | ₩90,648 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,622 | ₩91,051 | ₩90,434 | ₩90,769 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,380 | ₩90,635 | ₩90,324 | ₩90,498 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩91,024 | ₩91,024 | ₩90,273 | ₩90,610 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,984 | ₩91,386 | ₩90,876 | ₩91,229 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,104 | ₩91,882 | ₩91,104 | ₩91,263 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,258 | ₩92,258 | ₩91,064 | ₩91,303 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,210 | ₩93,210 | ₩92,410 | ₩92,410 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,224 | ₩93,224 | ₩92,781 | ₩93,190 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,090 | ₩93,224 | ₩92,937 | ₩92,937 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,110 | ₩93,110 | ₩92,526 | ₩92,748 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,929 | ₩93,477 | ₩92,792 | ₩93,001 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,251 | ₩93,271 | ₩92,969 | ₩93,053 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,660 | ₩93,099 | ₩92,660 | ₩93,031 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,936 | ₩92,443 | ₩91,896 | ₩92,436 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,902 | ₩93,023 | ₩91,642 | ₩91,642 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,821 | ₩93,210 | ₩92,473 | ₩92,745 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,306 | ₩92,728 | ₩91,306 | ₩92,639 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,561 | ₩91,774 | ₩91,286 | ₩91,683 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,446 | ₩92,660 | ₩91,299 | ₩91,299 | -1.24% | 1.2만 |
|---|