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 | ₩101,930 | ₩102,091 | ₩101,756 | ₩101,892 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,817 | ₩102,279 | ₩100,805 | ₩102,169 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,501 | ₩101,501 | ₩100,937 | ₩101,006 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,830 | ₩101,595 | ₩100,830 | ₩101,501 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,052 | ₩100,931 | ₩99,894 | ₩100,784 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,682 | ₩100,682 | ₩100,522 | ₩100,575 | -0.11% | 6천 |
| 2026.10.01 | ₩100,052 | ₩100,454 | ₩99,542 | ₩100,324 | +0.27% | 9천 |
| 2026.09.30 | ₩100,791 | ₩100,830 | ₩100,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,151 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,763 | ₩100,937 | ₩100,387 | ₩100,768 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,473 | ₩101,473 | ₩100,803 | ₩100,986 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,098 | ₩101,501 | ₩100,858 | ₩101,477 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,064 | ₩102,064 | ₩101,169 | ₩101,169 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,775 | ₩102,775 | ₩101,796 | ₩101,796 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,446 | ₩103,446 | ₩102,770 | ₩102,770 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,701 | ₩103,701 | ₩103,211 | ₩103,211 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,076 | ₩104,076 | ₩103,566 | ₩103,643 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,532 | ₩104,579 | ₩104,136 | ₩104,457 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,800 | ₩105,042 | ₩103,493 | ₩103,929 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,672 | ₩105,672 | ₩105,216 | ₩105,263 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,954 | ₩106,323 | ₩105,739 | ₩105,821 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,155 | ₩106,155 | ₩105,485 | ₩105,561 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,713 | ₩105,713 | ₩105,163 | ₩105,185 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,249 | ₩106,249 | ₩105,337 | ₩105,486 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,175 | ₩107,456 | ₩106,692 | ₩106,760 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,416 | ₩108,127 | ₩107,416 | ₩107,549 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,993 | ₩108,340 | ₩107,872 | ₩108,209 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,973 | ₩107,859 | ₩106,967 | ₩107,632 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,094 | ₩107,644 | ₩106,611 | ₩106,947 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,094 | ₩107,114 | ₩106,927 | ₩107,057 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,926 | ₩107,970 | ₩107,403 | ₩107,603 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,644 | ₩107,778 | ₩107,322 | ₩107,569 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,114 | ₩108,617 | ₩108,114 | ₩108,513 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,436 | ₩108,436 | ₩107,926 | ₩108,111 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,476 | ₩108,858 | ₩108,348 | ₩108,682 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,503 | ₩108,590 | ₩107,872 | ₩108,048 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,476 | ₩109,073 | ₩108,165 | ₩108,165 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,945 | ₩109,656 | ₩108,885 | ₩108,947 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,851 | ₩109,093 | ₩108,550 | ₩108,550 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,637 | ₩108,637 | ₩108,047 | ₩108,127 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,570 | ₩108,999 | ₩108,570 | ₩108,876 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,912 | ₩108,669 | ₩107,912 | ₩108,669 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,376 | ₩107,604 | ₩107,024 | ₩107,526 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,960 | ₩107,510 | ₩106,960 | ₩107,354 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩107,014 | ₩107,014 | ₩106,642 | ₩106,912 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,410 | ₩107,269 | ₩106,410 | ₩107,018 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,926 | ₩107,939 | ₩106,437 | ₩106,713 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,832 | ₩107,832 | ₩106,564 | ₩107,097 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,330 | ₩107,729 | ₩105,887 | ₩107,729 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,705 | ₩107,215 | ₩106,638 | ₩106,880 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,350 | ₩106,732 | ₩106,081 | ₩106,397 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,309 | ₩107,309 | ₩106,169 | ₩106,939 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,106 | ₩109,106 | ₩108,202 | ₩108,202 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,275 | ₩109,831 | ₩108,275 | ₩108,959 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,389 | ₩107,926 | ₩107,389 | ₩107,527 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,169 | ₩107,316 | ₩106,169 | ₩107,316 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,967 | ₩106,409 | ₩105,766 | ₩106,016 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,437 | ₩106,893 | ₩106,437 | ₩106,648 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,102 | ₩106,102 | ₩105,687 | ₩106,017 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,960 | ₩106,960 | ₩106,155 | ₩106,280 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,087 | ₩108,462 | ₩106,672 | ₩106,866 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,820 | ₩107,577 | ₩105,820 | ₩107,439 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,860 | ₩106,504 | ₩105,471 | ₩105,564 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,517 | ₩106,517 | ₩105,632 | ₩105,760 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,397 | ₩106,920 | ₩106,397 | ₩106,516 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,860 | ₩106,115 | ₩105,659 | ₩106,013 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,176 | ₩105,679 | ₩104,982 | ₩105,173 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,102 | ₩106,108 | ₩105,625 | ₩105,625 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,175 | ₩107,544 | ₩106,799 | ₩106,909 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,155 | ₩106,155 | ₩105,364 | ₩105,769 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,189 | ₩106,371 | ₩105,189 | ₩106,371 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,324 | ₩105,042 | ₩104,324 | ₩104,607 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,453 | ₩104,606 | ₩104,022 | ₩104,055 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,794 | ₩105,102 | ₩104,733 | ₩105,075 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,599 | ₩105,458 | ₩104,599 | ₩105,336 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,768 | ₩105,122 | ₩103,768 | ₩104,371 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,459 | ₩103,880 | ₩103,285 | ₩103,719 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,775 | ₩103,619 | ₩102,775 | ₩103,619 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,413 | ₩103,155 | ₩102,413 | ₩102,558 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,238 | ₩102,426 | ₩102,010 | ₩102,143 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,633 | ₩103,714 | ₩101,990 | ₩102,139 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,687 | ₩104,271 | ₩103,687 | ₩103,904 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,183 | ₩104,210 | ₩103,509 | ₩103,509 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,352 | ₩104,271 | ₩103,352 | ₩104,134 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,030 | ₩103,566 | ₩103,030 | ₩103,109 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,534 | ₩103,283 | ₩102,373 | ₩102,707 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,742 | ₩102,312 | ₩101,709 | ₩102,299 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,185 | ₩102,379 | ₩101,675 | ₩101,769 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,373 | ₩102,788 | ₩102,212 | ₩102,531 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,131 | ₩102,185 | ₩101,554 | ₩101,969 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,085 | ₩101,666 | ₩100,943 | ₩100,943 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,320 | ₩101,782 | ₩101,051 | ₩101,557 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,232 | ₩101,608 | ₩100,897 | ₩100,935 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,943 | ₩102,145 | ₩101,702 | ₩101,833 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,735 | ₩102,735 | ₩102,167 | ₩102,167 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,493 | ₩103,057 | ₩102,493 | ₩102,597 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,204 | ₩103,271 | ₩102,688 | ₩102,688 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,762 | ₩103,251 | ₩102,748 | ₩103,199 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,340 | ₩102,244 | ₩101,004 | ₩102,244 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,393 | ₩101,876 | ₩101,393 | ₩101,659 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,884 | ₩101,749 | ₩100,689 | ₩101,399 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,173 | ₩101,232 | ₩100,173 | ₩101,183 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,884 | ₩100,884 | ₩100,025 | ₩100,045 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,682 | ₩100,998 | ₩100,669 | ₩100,737 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,562 | ₩100,618 | ₩100,039 | ₩100,344 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,857 | ₩101,253 | ₩100,256 | ₩101,147 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,259 | ₩101,273 | ₩100,615 | ₩100,732 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,353 | ₩101,353 | ₩100,750 | ₩100,810 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,286 | ₩101,286 | ₩100,723 | ₩101,071 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,930 | ₩102,185 | ₩101,676 | ₩101,774 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,514 | ₩102,292 | ₩101,246 | ₩101,896 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,091 | ₩102,279 | ₩101,246 | ₩101,475 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,285 | ₩103,285 | ₩102,507 | ₩102,540 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,165 | ₩103,122 | ₩101,165 | ₩103,122 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,192 | ₩101,460 | ₩100,857 | ₩101,171 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,037 | ₩102,037 | ₩101,031 | ₩101,463 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,924 | ₩101,675 | ₩100,924 | ₩100,935 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,447 | ₩101,474 | ₩100,845 | ₩101,004 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,112 | ₩101,688 | ₩101,112 | ₩101,646 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,460 | ₩101,460 | ₩100,575 | ₩100,721 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,803 | ₩101,902 | ₩100,951 | ₩101,051 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,608 | ₩102,044 | ₩101,528 | ₩101,561 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,232 | ₩101,675 | ₩101,232 | ₩101,611 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,468 | ₩101,202 | ₩100,468 | ₩101,034 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,763 | ₩100,823 | ₩100,200 | ₩100,544 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,334 | ₩100,729 | ₩100,173 | ₩100,729 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,428 | ₩100,485 | ₩99,636 | ₩100,485 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,340 | ₩101,340 | ₩100,424 | ₩100,424 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,387 | ₩101,474 | ₩100,387 | ₩101,336 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,548 | ₩100,984 | ₩100,334 | ₩100,970 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,837 | ₩100,267 | ₩99,797 | ₩99,866 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,489 | ₩100,047 | ₩99,489 | ₩100,047 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,180 | ₩99,839 | ₩99,059 | ₩99,839 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,717 | ₩99,717 | ₩99,489 | ₩99,564 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,784 | ₩99,953 | ₩99,274 | ₩99,953 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,462 | ₩99,636 | ₩98,999 | ₩99,179 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,603 | ₩99,522 | ₩98,362 | ₩98,658 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,483 | ₩99,636 | ₩98,483 | ₩99,106 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,100 | ₩99,220 | ₩98,666 | ₩98,835 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,571 | ₩99,194 | ₩97,571 | ₩98,473 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,281 | ₩98,805 | ₩97,906 | ₩98,103 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,483 | ₩98,483 | ₩97,262 | ₩97,282 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,791 | ₩99,127 | ₩98,214 | ₩98,550 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,717 | ₩99,717 | ₩98,794 | ₩98,794 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,361 | ₩100,830 | ₩100,100 | ₩100,100 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,079 | ₩100,260 | ₩99,730 | ₩99,943 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,489 | ₩99,931 | ₩99,341 | ₩99,470 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,261 | ₩99,891 | ₩99,156 | ₩99,156 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,516 | ₩99,663 | ₩99,220 | ₩99,542 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,414 | ₩100,669 | ₩99,596 | ₩99,831 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,535 | ₩100,830 | ₩99,891 | ₩100,815 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,112 | ₩101,211 | ₩99,927 | ₩101,211 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,756 | ₩101,756 | ₩100,937 | ₩101,422 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,507 | ₩102,507 | ₩101,702 | ₩102,359 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,520 | ₩102,728 | ₩101,300 | ₩102,387 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,177 | ₩103,526 | ₩102,869 | ₩103,473 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,668 | ₩103,432 | ₩102,668 | ₩103,306 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,641 | ₩103,049 | ₩102,641 | ₩102,821 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,735 | ₩102,735 | ₩101,729 | ₩102,575 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,212 | ₩102,855 | ₩102,212 | ₩102,811 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,332 | ₩103,204 | ₩102,212 | ₩102,367 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,306 | ₩102,614 | ₩102,010 | ₩102,606 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,265 | ₩102,373 | ₩101,876 | ₩102,319 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,332 | ₩102,346 | ₩101,943 | ₩102,225 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,084 | ₩103,218 | ₩102,004 | ₩102,159 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,118 | ₩103,285 | ₩102,091 | ₩102,956 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,735 | ₩102,949 | ₩101,903 | ₩101,959 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,528 | ₩102,279 | ₩101,528 | ₩102,256 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,803 | ₩101,688 | ₩100,803 | ₩101,349 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,951 | ₩100,951 | ₩100,441 | ₩100,886 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,508 | ₩101,514 | ₩100,508 | ₩101,294 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,374 | ₩100,535 | ₩99,925 | ₩100,178 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,287 | ₩100,602 | ₩99,287 | ₩100,257 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,638 | ₩99,241 | ₩97,638 | ₩99,062 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,624 | ₩98,158 | ₩97,584 | ₩97,977 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,047 | ₩97,977 | ₩96,920 | ₩97,977 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,450 | ₩97,651 | ₩97,148 | ₩97,214 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,128 | ₩97,473 | ₩96,632 | ₩96,845 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,444 | ₩97,182 | ₩96,444 | ₩97,182 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,551 | ₩96,846 | ₩96,417 | ₩96,618 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,484 | ₩96,484 | ₩96,001 | ₩96,277 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,457 | ₩96,886 | ₩96,412 | ₩96,440 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,149 | ₩96,484 | ₩95,941 | ₩96,459 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,116 | ₩95,760 | ₩94,968 | ₩95,385 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,706 | ₩95,813 | ₩95,518 | ₩95,738 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,572 | ₩96,095 | ₩95,277 | ₩95,867 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,311 | ₩95,854 | ₩94,311 | ₩95,642 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,083 | ₩94,566 | ₩93,957 | ₩94,296 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,935 | ₩94,056 | ₩93,694 | ₩93,996 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,083 | ₩94,351 | ₩93,957 | ₩94,080 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,339 | ₩94,188 | ₩92,339 | ₩93,866 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,479 | ₩93,479 | ₩92,433 | ₩92,506 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,104 | ₩93,573 | ₩92,943 | ₩93,446 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,064 | ₩93,170 | ₩92,500 | ₩93,105 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,212 | ₩93,184 | ₩92,212 | ₩92,893 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,064 | ₩93,064 | ₩92,350 | ₩92,350 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,929 | ₩92,966 | ₩92,755 | ₩92,921 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,849 | ₩93,037 | ₩92,822 | ₩92,832 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,728 | ₩92,941 | ₩92,473 | ₩92,844 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,473 | ₩92,896 | ₩92,473 | ₩92,896 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,567 | ₩92,567 | ₩92,353 | ₩92,434 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,245 | ₩92,701 | ₩92,245 | ₩92,618 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,500 | ₩92,862 | ₩92,227 | ₩92,257 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,064 | ₩93,155 | ₩92,688 | ₩92,688 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,473 | ₩93,050 | ₩92,473 | ₩92,946 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,278 | ₩93,359 | ₩92,312 | ₩92,451 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,211 | ₩93,587 | ₩92,956 | ₩93,427 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,144 | ₩93,305 | ₩92,903 | ₩93,007 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,393 | ₩93,234 | ₩92,393 | ₩92,878 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,245 | ₩93,050 | ₩92,245 | ₩93,007 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,755 | ₩92,782 | ₩92,084 | ₩92,125 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,661 | ₩92,661 | ₩92,047 | ₩92,047 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,889 | ₩93,278 | ₩92,803 | ₩92,803 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,064 | ₩93,238 | ₩92,742 | ₩92,936 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,701 | ₩93,305 | ₩92,701 | ₩93,065 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,775 | ₩92,775 | ₩92,259 | ₩92,518 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,909 | ₩93,909 | ₩93,127 | ₩93,127 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,412 | ₩93,969 | ₩93,412 | ₩93,969 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,943 | ₩93,707 | ₩92,943 | ₩93,517 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,366 | ₩92,889 | ₩92,366 | ₩92,841 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,353 | ₩92,353 | ₩91,642 | ₩92,161 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,958 | ₩92,607 | ₩90,958 | ₩92,107 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,427 | ₩91,836 | ₩90,715 | ₩90,715 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,655 | ₩91,655 | ₩90,814 | ₩91,050 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,521 | ₩92,333 | ₩91,521 | ₩92,031 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,232 | ₩92,507 | ₩91,585 | ₩91,585 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,326 | ₩92,567 | ₩91,984 | ₩92,319 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,675 | ₩92,996 | ₩92,323 | ₩92,323 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,420 | ₩92,956 | ₩92,420 | ₩92,703 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,669 | ₩92,581 | ₩91,669 | ₩92,542 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,628 | ₩91,628 | ₩90,850 | ₩91,463 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,595 | ₩91,384 | ₩90,595 | ₩91,384 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,703 | ₩91,119 | ₩90,609 | ₩90,649 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,622 | ₩91,052 | ₩90,434 | ₩90,770 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,381 | ₩90,636 | ₩90,324 | ₩90,499 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩91,025 | ₩91,025 | ₩90,274 | ₩90,610 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,984 | ₩91,387 | ₩90,877 | ₩91,230 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,105 | ₩91,883 | ₩91,105 | ₩91,263 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,259 | ₩92,259 | ₩91,065 | ₩91,304 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,211 | ₩93,211 | ₩92,410 | ₩92,410 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,225 | ₩93,225 | ₩92,782 | ₩93,191 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,090 | ₩93,225 | ₩92,937 | ₩92,937 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,111 | ₩93,111 | ₩92,527 | ₩92,748 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,929 | ₩93,478 | ₩92,793 | ₩93,002 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,251 | ₩93,271 | ₩92,970 | ₩93,054 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,661 | ₩93,100 | ₩92,661 | ₩93,031 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,937 | ₩92,444 | ₩91,897 | ₩92,437 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,903 | ₩93,023 | ₩91,643 | ₩91,643 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,822 | ₩93,211 | ₩92,473 | ₩92,746 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,306 | ₩92,728 | ₩91,306 | ₩92,640 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,561 | ₩91,775 | ₩91,286 | ₩91,683 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,447 | ₩92,661 | ₩91,300 | ₩91,300 | -1.24% | 1.2만 |
|---|