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 | ₩101,900 | ₩102,061 | ₩101,726 | ₩101,863 | -0.04% | 9.1천 |
| 2026.10.08 | ₩100,787 | ₩102,249 | ₩100,775 | ₩102,139 | +1.34% | 8.8천 |
| 2026.10.07 | ₩101,471 | ₩101,471 | ₩100,908 | ₩100,976 | -0.49% | 4.5천 |
| 2026.10.06 | ₩100,801 | ₩101,565 | ₩100,801 | ₩101,471 | +0.67% | 1.8만 |
| 2026.10.05 | ₩100,023 | ₩100,901 | ₩99,865 | ₩100,755 | +0.73% | 5.5천 |
| 2026.10.02 | ₩100,653 | ₩100,653 | ₩100,492 | ₩100,546 | -0.11% | 6천 |
| 2026.10.01 | ₩100,023 | ₩100,425 | ₩99,513 | ₩100,295 | +0.27% | 9천 |
| 2026.09.30 | ₩100,762 | ₩100,801 | ₩100,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,122 |
| -0.63% |
| 1.1만 |
| 2026.09.29 | ₩100,734 | ₩100,908 | ₩100,358 | ₩100,739 | +0.01% | 1.3만 |
|---|
| 2026.09.28 | ₩101,443 | ₩101,443 | ₩100,774 | ₩100,956 | -0.48% | 8.6만 |
|---|
| 2026.09.25 | ₩101,069 | ₩101,471 | ₩100,829 | ₩101,447 | +0.37% | 9.9천 |
|---|
| 2026.09.24 | ₩102,034 | ₩102,034 | ₩101,140 | ₩101,140 | -0.88% | 7천 |
|---|
| 2026.09.23 | ₩102,745 | ₩102,745 | ₩101,766 | ₩101,766 | -0.95% | 9.4천 |
|---|
| 2026.09.22 | ₩103,416 | ₩103,416 | ₩102,740 | ₩102,740 | -0.65% | 2.9천 |
|---|
| 2026.09.21 | ₩103,670 | ₩103,670 | ₩103,181 | ₩103,181 | -0.47% | 7천 |
|---|
| 2026.09.18 | ₩104,046 | ₩104,046 | ₩103,536 | ₩103,613 | -0.42% | 1.1만 |
|---|
| 2026.09.17 | ₩104,502 | ₩104,549 | ₩104,106 | ₩104,427 | -0.07% | 6.7천 |
|---|
| 2026.09.16 | ₩104,770 | ₩105,011 | ₩103,463 | ₩103,898 | -0.83% | 5.2천 |
|---|
| 2026.09.15 | ₩105,642 | ₩105,642 | ₩105,186 | ₩105,233 | -0.39% | 4.2천 |
|---|
| 2026.09.14 | ₩105,923 | ₩106,292 | ₩105,709 | ₩105,790 | -0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩106,124 | ₩106,124 | ₩105,454 | ₩105,530 | -0.56% | 3.3천 |
|---|
| 2026.09.10 | ₩105,682 | ₩105,682 | ₩105,132 | ₩105,155 | -0.50% | 7.5천 |
|---|
| 2026.09.09 | ₩106,218 | ₩106,218 | ₩105,306 | ₩105,455 | -0.72% | 1.5만 |
|---|
| 2026.09.08 | ₩107,144 | ₩107,425 | ₩106,661 | ₩106,729 | -0.39% | 1만 |
|---|
| 2026.09.04 | ₩107,385 | ₩108,096 | ₩107,385 | ₩107,518 | +0.12% | 1.4만 |
|---|
| 2026.09.03 | ₩107,961 | ₩108,309 | ₩107,841 | ₩108,177 | +0.20% | 9천 |
|---|
| 2026.09.02 | ₩106,942 | ₩107,827 | ₩106,936 | ₩107,601 | +0.62% | 1.1만 |
|---|
| 2026.09.01 | ₩107,063 | ₩107,613 | ₩106,580 | ₩106,916 | -0.14% | 1.7만 |
|---|
| 2026.08.31 | ₩107,063 | ₩107,083 | ₩106,895 | ₩107,025 | -0.04% | 5.6천 |
|---|
| 2026.08.28 | ₩107,894 | ₩107,939 | ₩107,371 | ₩107,571 | -0.30% | 1.4만 |
|---|
| 2026.08.27 | ₩107,613 | ₩107,747 | ₩107,291 | ₩107,538 | -0.07% | 4.3천 |
|---|
| 2026.08.26 | ₩108,082 | ₩108,585 | ₩108,082 | ₩108,482 | +0.37% | 5.5천 |
|---|
| 2026.08.25 | ₩108,404 | ₩108,404 | ₩107,894 | ₩108,079 | -0.30% | 7.2천 |
|---|
| 2026.08.24 | ₩108,444 | ₩108,826 | ₩108,317 | ₩108,651 | +0.19% | 4.4천 |
|---|
| 2026.08.21 | ₩108,471 | ₩108,558 | ₩107,841 | ₩108,016 | -0.42% | 4.8천 |
|---|
| 2026.08.20 | ₩108,444 | ₩109,041 | ₩108,133 | ₩108,133 | -0.29% | 5.9천 |
|---|
| 2026.08.19 | ₩108,914 | ₩109,624 | ₩108,853 | ₩108,915 | +0.00% | 6.4천 |
|---|
| 2026.08.18 | ₩108,820 | ₩109,061 | ₩108,518 | ₩108,518 | -0.28% | 1.8만 |
|---|
| 2026.08.17 | ₩108,605 | ₩108,605 | ₩108,015 | ₩108,096 | -0.47% | 1.2만 |
|---|
| 2026.08.14 | ₩108,538 | ₩108,967 | ₩108,538 | ₩108,844 | +0.28% | 3.1천 |
|---|
| 2026.08.13 | ₩107,881 | ₩108,637 | ₩107,881 | ₩108,637 | +0.70% | 6.5천 |
|---|
| 2026.08.12 | ₩107,345 | ₩107,573 | ₩106,993 | ₩107,495 | +0.14% | 4.1천 |
|---|
| 2026.08.11 | ₩106,929 | ₩107,479 | ₩106,929 | ₩107,323 | +0.37% | 1.9만 |
|---|
| 2026.08.10 | ₩106,983 | ₩106,983 | ₩106,611 | ₩106,881 | -0.10% | 7.1천 |
|---|
| 2026.08.07 | ₩106,379 | ₩107,237 | ₩106,379 | ₩106,987 | +0.57% | 6.2천 |
|---|
| 2026.08.06 | ₩107,894 | ₩107,908 | ₩106,406 | ₩106,682 | -1.12% | 8.6천 |
|---|
| 2026.08.05 | ₩107,801 | ₩107,801 | ₩106,533 | ₩107,066 | -0.68% | 7.4천 |
|---|
| 2026.08.04 | ₩106,299 | ₩107,697 | ₩105,856 | ₩107,697 | +1.32% | 8.9천 |
|---|
| 2026.08.03 | ₩106,674 | ₩107,184 | ₩106,607 | ₩106,848 | +0.16% | 8.1천 |
|---|
| 2026.07.31 | ₩106,319 | ₩106,701 | ₩106,051 | ₩106,366 | +0.04% | 4천 |
|---|
| 2026.07.30 | ₩107,278 | ₩107,278 | ₩106,138 | ₩106,907 | -0.35% | 5.4천 |
|---|
| 2026.07.29 | ₩109,074 | ₩109,074 | ₩108,171 | ₩108,171 | -0.83% | 1.3만 |
|---|
| 2026.07.28 | ₩108,243 | ₩109,799 | ₩108,243 | ₩108,927 | +0.63% | 1만 |
|---|
| 2026.07.27 | ₩107,358 | ₩107,894 | ₩107,358 | ₩107,496 | +0.13% | 7.9천 |
|---|
| 2026.07.24 | ₩106,138 | ₩107,284 | ₩106,138 | ₩107,284 | +1.08% | 3.5천 |
|---|
| 2026.07.23 | ₩105,937 | ₩106,378 | ₩105,735 | ₩105,985 | +0.05% | 8.6천 |
|---|
| 2026.07.22 | ₩106,406 | ₩106,862 | ₩106,406 | ₩106,617 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩106,071 | ₩106,071 | ₩105,656 | ₩105,986 | -0.08% | 3.6천 |
|---|
| 2026.07.20 | ₩106,929 | ₩106,929 | ₩106,124 | ₩106,249 | -0.64% | 3.4천 |
|---|
| 2026.07.17 | ₩108,055 | ₩108,431 | ₩106,641 | ₩106,835 | -1.13% | 4.5천 |
|---|
| 2026.07.16 | ₩105,789 | ₩107,546 | ₩105,789 | ₩107,408 | +1.53% | 1.1만 |
|---|
| 2026.07.15 | ₩105,829 | ₩106,473 | ₩105,440 | ₩105,533 | -0.28% | 5.8천 |
|---|
| 2026.07.14 | ₩106,486 | ₩106,486 | ₩105,601 | ₩105,729 | -0.71% | 1만 |
|---|
| 2026.07.13 | ₩106,366 | ₩106,889 | ₩106,366 | ₩106,485 | +0.11% | 2.4만 |
|---|
| 2026.07.10 | ₩105,829 | ₩106,084 | ₩105,628 | ₩105,982 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩105,145 | ₩105,648 | ₩104,951 | ₩105,143 | -0.00% | 9천 |
|---|
| 2026.07.08 | ₩106,071 | ₩106,077 | ₩105,595 | ₩105,595 | -0.45% | 4.2천 |
|---|
| 2026.07.07 | ₩107,144 | ₩107,512 | ₩106,768 | ₩106,878 | -0.25% | 9.5천 |
|---|
| 2026.07.06 | ₩106,124 | ₩106,124 | ₩105,333 | ₩105,738 | -0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩105,159 | ₩106,340 | ₩105,159 | ₩106,340 | +1.12% | 5.9천 |
|---|
| 2026.07.01 | ₩104,294 | ₩105,011 | ₩104,294 | ₩104,577 | +0.27% | 7.7천 |
|---|
| 2026.06.30 | ₩104,423 | ₩104,576 | ₩103,992 | ₩104,024 | -0.38% | 2.3천 |
|---|
| 2026.06.29 | ₩104,763 | ₩105,072 | ₩104,703 | ₩105,045 | +0.27% | 3.9천 |
|---|
| 2026.06.26 | ₩104,569 | ₩105,427 | ₩104,569 | ₩105,305 | +0.70% | 4.7천 |
|---|
| 2026.06.25 | ₩103,737 | ₩105,092 | ₩103,737 | ₩104,341 | +0.58% | 6.4천 |
|---|
| 2026.06.24 | ₩103,429 | ₩103,850 | ₩103,255 | ₩103,689 | +0.25% | 8천 |
|---|
| 2026.06.23 | ₩102,745 | ₩103,589 | ₩102,745 | ₩103,589 | +0.82% | 7.1천 |
|---|
| 2026.06.22 | ₩102,383 | ₩103,125 | ₩102,383 | ₩102,528 | +0.14% | 7.1천 |
|---|
| 2026.06.18 | ₩102,209 | ₩102,396 | ₩101,981 | ₩102,114 | -0.09% | 6천 |
|---|
| 2026.06.17 | ₩103,603 | ₩103,684 | ₩101,961 | ₩102,110 | -1.44% | 8.2천 |
|---|
| 2026.06.16 | ₩103,657 | ₩104,240 | ₩103,657 | ₩103,874 | +0.21% | 1.9천 |
|---|
| 2026.06.15 | ₩104,153 | ₩104,180 | ₩103,479 | ₩103,479 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩103,322 | ₩104,240 | ₩103,322 | ₩104,104 | +0.76% | 6.4천 |
|---|
| 2026.06.11 | ₩103,000 | ₩103,536 | ₩103,000 | ₩103,079 | +0.08% | 2.9천 |
|---|
| 2026.06.10 | ₩102,504 | ₩103,253 | ₩102,343 | ₩102,677 | +0.17% | 1.6만 |
|---|
| 2026.06.09 | ₩101,713 | ₩102,282 | ₩101,679 | ₩102,269 | +0.55% | 6.6천 |
|---|
| 2026.06.08 | ₩102,155 | ₩102,350 | ₩101,646 | ₩101,739 | -0.41% | 6.4천 |
|---|
| 2026.06.05 | ₩102,343 | ₩102,759 | ₩102,182 | ₩102,501 | +0.15% | 4.4천 |
|---|
| 2026.06.04 | ₩102,101 | ₩102,155 | ₩101,525 | ₩101,939 | -0.16% | 4.8천 |
|---|
| 2026.06.03 | ₩101,056 | ₩101,636 | ₩100,913 | ₩100,913 | -0.14% | 8.1천 |
|---|
| 2026.06.02 | ₩101,290 | ₩101,753 | ₩101,022 | ₩101,528 | +0.23% | 5.7천 |
|---|
| 2026.06.01 | ₩101,203 | ₩101,578 | ₩100,868 | ₩100,905 | -0.29% | 6.7천 |
|---|
| 2026.05.29 | ₩101,914 | ₩102,115 | ₩101,672 | ₩101,804 | -0.11% | 4.1천 |
|---|
| 2026.05.28 | ₩102,705 | ₩102,705 | ₩102,138 | ₩102,138 | -0.55% | 6천 |
|---|
| 2026.05.27 | ₩102,464 | ₩103,027 | ₩102,464 | ₩102,567 | +0.10% | 8.6천 |
|---|
| 2026.05.26 | ₩103,174 | ₩103,241 | ₩102,658 | ₩102,658 | -0.50% | 6.8천 |
|---|
| 2026.05.22 | ₩102,732 | ₩103,221 | ₩102,718 | ₩103,169 | +0.43% | 6.5천 |
|---|
| 2026.05.21 | ₩101,310 | ₩102,214 | ₩100,975 | ₩102,214 | +0.89% | 8.6천 |
|---|
| 2026.05.20 | ₩101,364 | ₩101,847 | ₩101,364 | ₩101,629 | +0.26% | 7.8천 |
|---|
| 2026.05.19 | ₩100,854 | ₩101,719 | ₩100,660 | ₩101,369 | +0.51% | 9.6천 |
|---|
| 2026.05.18 | ₩100,144 | ₩101,203 | ₩100,144 | ₩101,153 | +1.01% | 1만 |
|---|
| 2026.05.15 | ₩100,854 | ₩100,854 | ₩99,996 | ₩100,016 | -0.83% | 8천 |
|---|
| 2026.05.14 | ₩100,653 | ₩100,968 | ₩100,640 | ₩100,708 | +0.05% | 4.3천 |
|---|
| 2026.05.13 | ₩100,533 | ₩100,589 | ₩100,010 | ₩100,315 | -0.22% | 6.1천 |
|---|
| 2026.05.12 | ₩100,828 | ₩101,223 | ₩100,227 | ₩101,117 | +0.29% | 3.9천 |
|---|
| 2026.05.11 | ₩101,230 | ₩101,243 | ₩100,586 | ₩100,703 | -0.52% | 1.3만 |
|---|
| 2026.05.08 | ₩101,324 | ₩101,324 | ₩100,720 | ₩100,781 | -0.54% | 7.4천 |
|---|
| 2026.05.07 | ₩101,257 | ₩101,257 | ₩100,693 | ₩101,042 | -0.21% | 6.8천 |
|---|
| 2026.05.06 | ₩101,900 | ₩102,155 | ₩101,647 | ₩101,745 | -0.15% | 5.9천 |
|---|
| 2026.05.05 | ₩101,485 | ₩102,262 | ₩101,216 | ₩101,867 | +0.38% | 1.1만 |
|---|
| 2026.05.04 | ₩102,061 | ₩102,249 | ₩101,216 | ₩101,446 | -0.60% | 1.1만 |
|---|
| 2026.05.01 | ₩103,255 | ₩103,255 | ₩102,477 | ₩102,510 | -0.72% | 1.4만 |
|---|
| 2026.04.30 | ₩101,136 | ₩103,092 | ₩101,136 | ₩103,092 | +1.93% | 7.9천 |
|---|
| 2026.04.29 | ₩101,163 | ₩101,431 | ₩100,828 | ₩101,141 | -0.02% | 1.1만 |
|---|
| 2026.04.28 | ₩102,008 | ₩102,008 | ₩101,002 | ₩101,434 | -0.56% | 6.1천 |
|---|
| 2026.04.27 | ₩100,895 | ₩101,646 | ₩100,895 | ₩100,905 | +0.01% | 7.4천 |
|---|
| 2026.04.24 | ₩101,418 | ₩101,444 | ₩100,815 | ₩100,975 | -0.44% | 8.9천 |
|---|
| 2026.04.23 | ₩101,082 | ₩101,659 | ₩101,082 | ₩101,616 | +0.53% | 7.5천 |
|---|
| 2026.04.22 | ₩101,431 | ₩101,431 | ₩100,546 | ₩100,692 | -0.73% | 5천 |
|---|
| 2026.04.21 | ₩101,773 | ₩101,872 | ₩100,921 | ₩101,022 | -0.74% | 4천 |
|---|
| 2026.04.20 | ₩101,578 | ₩102,014 | ₩101,498 | ₩101,532 | -0.05% | 8.7천 |
|---|
| 2026.04.17 | ₩101,203 | ₩101,646 | ₩101,203 | ₩101,581 | +0.37% | 3.2천 |
|---|
| 2026.04.16 | ₩100,439 | ₩101,172 | ₩100,439 | ₩101,005 | +0.56% | 1만 |
|---|
| 2026.04.15 | ₩100,734 | ₩100,794 | ₩100,170 | ₩100,515 | -0.22% | 8.9천 |
|---|
| 2026.04.14 | ₩100,305 | ₩100,700 | ₩100,144 | ₩100,700 | +0.39% | 8.6천 |
|---|
| 2026.04.13 | ₩100,398 | ₩100,456 | ₩99,607 | ₩100,456 | +0.06% | 6천 |
|---|
| 2026.04.10 | ₩101,310 | ₩101,310 | ₩100,394 | ₩100,394 | -0.90% | 6.3천 |
|---|
| 2026.04.09 | ₩100,358 | ₩101,444 | ₩100,358 | ₩101,306 | +0.94% | 5천 |
|---|
| 2026.04.08 | ₩100,519 | ₩100,955 | ₩100,305 | ₩100,940 | +0.42% | 9.6천 |
|---|
| 2026.04.07 | ₩99,808 | ₩100,238 | ₩99,768 | ₩99,837 | +0.03% | 7.9천 |
|---|
| 2026.04.06 | ₩99,460 | ₩100,018 | ₩99,460 | ₩100,018 | +0.56% | 8.4천 |
|---|
| 2026.04.02 | ₩99,151 | ₩99,810 | ₩99,031 | ₩99,810 | +0.66% | 6.9천 |
|---|
| 2026.04.01 | ₩99,688 | ₩99,688 | ₩99,460 | ₩99,535 | -0.15% | 4.7천 |
|---|
| 2026.03.31 | ₩99,755 | ₩99,924 | ₩99,245 | ₩99,924 | +0.17% | 5.9천 |
|---|
| 2026.03.30 | ₩99,433 | ₩99,607 | ₩98,970 | ₩99,150 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩98,575 | ₩99,493 | ₩98,333 | ₩98,630 | +0.06% | 2.8만 |
|---|
| 2026.03.26 | ₩98,454 | ₩99,607 | ₩98,454 | ₩99,078 | +0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩99,071 | ₩99,192 | ₩98,638 | ₩98,807 | -0.27% | 7.9천 |
|---|
| 2026.03.24 | ₩97,542 | ₩99,165 | ₩97,542 | ₩98,445 | +0.93% | 6.7천 |
|---|
| 2026.03.23 | ₩98,253 | ₩98,776 | ₩97,877 | ₩98,075 | -0.18% | 7.1천 |
|---|
| 2026.03.20 | ₩98,454 | ₩98,454 | ₩97,234 | ₩97,254 | -1.22% | 7.4천 |
|---|
| 2026.03.19 | ₩98,762 | ₩99,098 | ₩98,186 | ₩98,521 | -0.24% | 1.2만 |
|---|
| 2026.03.18 | ₩99,688 | ₩99,688 | ₩98,765 | ₩98,765 | -0.93% | 5.7천 |
|---|
| 2026.03.17 | ₩100,331 | ₩100,801 | ₩100,071 | ₩100,071 | -0.26% | 6.4천 |
|---|
| 2026.03.16 | ₩100,050 | ₩100,231 | ₩99,701 | ₩99,914 | -0.14% | 5.9천 |
|---|
| 2026.03.13 | ₩99,460 | ₩99,902 | ₩99,312 | ₩99,441 | -0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩99,232 | ₩99,862 | ₩99,127 | ₩99,127 | -0.11% | 9.2천 |
|---|
| 2026.03.11 | ₩99,487 | ₩99,634 | ₩99,192 | ₩99,513 | +0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩100,385 | ₩100,640 | ₩99,567 | ₩99,802 | -0.58% | 6.6천 |
|---|
| 2026.03.09 | ₩100,506 | ₩100,801 | ₩99,862 | ₩100,786 | +0.28% | 1.4만 |
|---|
| 2026.03.06 | ₩100,083 | ₩101,182 | ₩99,898 | ₩101,182 | +1.10% | 6.2천 |
|---|
| 2026.03.05 | ₩101,726 | ₩101,726 | ₩100,908 | ₩101,392 | -0.33% | 6.7천 |
|---|
| 2026.03.04 | ₩102,477 | ₩102,477 | ₩101,672 | ₩102,329 | -0.14% | 3.5만 |
|---|
| 2026.03.03 | ₩102,490 | ₩102,698 | ₩101,270 | ₩102,358 | -0.13% | 9.2천 |
|---|
| 2026.03.02 | ₩103,147 | ₩103,496 | ₩102,839 | ₩103,442 | +0.29% | 5.7천 |
|---|
| 2026.02.27 | ₩102,638 | ₩103,402 | ₩102,638 | ₩103,276 | +0.62% | 5.7천 |
|---|
| 2026.02.26 | ₩102,611 | ₩103,019 | ₩102,611 | ₩102,791 | +0.18% | 1만 |
|---|
| 2026.02.25 | ₩102,705 | ₩102,705 | ₩101,699 | ₩102,545 | -0.16% | 5.1천 |
|---|
| 2026.02.24 | ₩102,182 | ₩102,826 | ₩102,182 | ₩102,781 | +0.59% | 3.2천 |
|---|
| 2026.02.23 | ₩102,303 | ₩103,174 | ₩102,182 | ₩102,337 | +0.03% | 8.3천 |
|---|
| 2026.02.20 | ₩102,276 | ₩102,584 | ₩101,981 | ₩102,576 | +0.29% | 8.2천 |
|---|
| 2026.02.19 | ₩102,236 | ₩102,343 | ₩101,847 | ₩102,289 | +0.05% | 7.1천 |
|---|
| 2026.02.18 | ₩102,303 | ₩102,316 | ₩101,914 | ₩102,195 | -0.10% | 9.1천 |
|---|
| 2026.02.17 | ₩103,054 | ₩103,188 | ₩101,974 | ₩102,130 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩102,088 | ₩103,255 | ₩102,061 | ₩102,926 | +0.82% | 5.9만 |
|---|
| 2026.02.12 | ₩102,705 | ₩102,919 | ₩101,873 | ₩101,930 | -0.75% | 4.4만 |
|---|
| 2026.02.11 | ₩101,498 | ₩102,249 | ₩101,498 | ₩102,226 | +0.72% | 7.3천 |
|---|
| 2026.02.10 | ₩100,774 | ₩101,659 | ₩100,774 | ₩101,320 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩100,921 | ₩100,921 | ₩100,412 | ₩100,857 | -0.06% | 9.5천 |
|---|
| 2026.02.06 | ₩100,479 | ₩101,485 | ₩100,479 | ₩101,265 | +0.78% | 5만 |
|---|
| 2026.02.05 | ₩100,345 | ₩100,506 | ₩99,896 | ₩100,149 | -0.20% | 8.9천 |
|---|
| 2026.02.04 | ₩99,259 | ₩100,573 | ₩99,259 | ₩100,228 | +0.98% | 8.2천 |
|---|
| 2026.02.03 | ₩97,609 | ₩99,212 | ₩97,609 | ₩99,033 | +1.46% | 1.4만 |
|---|
| 2026.02.02 | ₩97,596 | ₩98,130 | ₩97,556 | ₩97,948 | +0.36% | 1.4만 |
|---|
| 2026.01.30 | ₩97,019 | ₩97,948 | ₩96,892 | ₩97,948 | +0.96% | 7.4천 |
|---|
| 2026.01.29 | ₩97,421 | ₩97,623 | ₩97,120 | ₩97,185 | -0.24% | 1.4만 |
|---|
| 2026.01.28 | ₩97,100 | ₩97,444 | ₩96,603 | ₩96,817 | -0.29% | 2.1만 |
|---|
| 2026.01.27 | ₩96,416 | ₩97,153 | ₩96,416 | ₩97,153 | +0.76% | 5.2천 |
|---|
| 2026.01.26 | ₩96,523 | ₩96,818 | ₩96,389 | ₩96,590 | +0.07% | 5.6천 |
|---|
| 2026.01.23 | ₩96,456 | ₩96,456 | ₩95,973 | ₩96,249 | -0.21% | 7.6천 |
|---|
| 2026.01.22 | ₩96,429 | ₩96,858 | ₩96,384 | ₩96,412 | -0.02% | 5.1천 |
|---|
| 2026.01.21 | ₩96,121 | ₩96,456 | ₩95,913 | ₩96,430 | +0.32% | 6.5천 |
|---|
| 2026.01.20 | ₩95,088 | ₩95,732 | ₩94,941 | ₩95,358 | +0.28% | 9.2천 |
|---|
| 2026.01.16 | ₩95,678 | ₩95,785 | ₩95,490 | ₩95,710 | +0.03% | 6.1천 |
|---|
| 2026.01.15 | ₩95,544 | ₩96,067 | ₩95,249 | ₩95,839 | +0.31% | 1.4만 |
|---|
| 2026.01.14 | ₩94,284 | ₩95,826 | ₩94,284 | ₩95,614 | +1.41% | 7.6천 |
|---|
| 2026.01.13 | ₩94,056 | ₩94,538 | ₩93,930 | ₩94,269 | +0.23% | 8.2천 |
|---|
| 2026.01.12 | ₩93,908 | ₩94,029 | ₩93,667 | ₩93,968 | +0.06% | 6.7천 |
|---|
| 2026.01.09 | ₩94,056 | ₩94,324 | ₩93,930 | ₩94,053 | -0.00% | 9.5천 |
|---|
| 2026.01.08 | ₩92,312 | ₩94,160 | ₩92,312 | ₩93,838 | +1.65% | 8.9천 |
|---|
| 2026.01.07 | ₩93,452 | ₩93,452 | ₩92,406 | ₩92,479 | -1.04% | 1만 |
|---|
| 2026.01.06 | ₩93,077 | ₩93,546 | ₩92,916 | ₩93,419 | +0.37% | 1.9만 |
|---|
| 2026.01.05 | ₩93,036 | ₩93,142 | ₩92,473 | ₩93,078 | +0.04% | 1.5만 |
|---|
| 2026.01.02 | ₩92,185 | ₩93,157 | ₩92,185 | ₩92,866 | +0.74% | 1.1만 |
|---|
| 2025.12.31 | ₩93,036 | ₩93,036 | ₩92,323 | ₩92,323 | -0.77% | 3.2천 |
|---|
| 2025.12.30 | ₩92,902 | ₩92,939 | ₩92,728 | ₩92,894 | -0.01% | 9.4천 |
|---|
| 2025.12.29 | ₩92,822 | ₩93,010 | ₩92,795 | ₩92,805 | -0.02% | 7.6천 |
|---|
| 2025.12.26 | ₩92,701 | ₩92,914 | ₩92,446 | ₩92,817 | +0.12% | 1.1만 |
|---|
| 2025.12.24 | ₩92,446 | ₩92,869 | ₩92,446 | ₩92,869 | +0.46% | 9.7천 |
|---|
| 2025.12.23 | ₩92,540 | ₩92,540 | ₩92,326 | ₩92,408 | -0.14% | 1만 |
|---|
| 2025.12.22 | ₩92,219 | ₩92,674 | ₩92,219 | ₩92,591 | +0.40% | 1만 |
|---|
| 2025.12.19 | ₩92,473 | ₩92,835 | ₩92,200 | ₩92,231 | -0.26% | 1.5만 |
|---|
| 2025.12.18 | ₩93,036 | ₩93,128 | ₩92,661 | ₩92,661 | -0.40% | 8.3천 |
|---|
| 2025.12.17 | ₩92,446 | ₩93,023 | ₩92,446 | ₩92,918 | +0.51% | 1.5만 |
|---|
| 2025.12.16 | ₩93,251 | ₩93,332 | ₩92,286 | ₩92,424 | -0.89% | 5.5천 |
|---|
| 2025.12.15 | ₩93,184 | ₩93,559 | ₩92,929 | ₩93,400 | +0.23% | 4.1만 |
|---|
| 2025.12.12 | ₩93,117 | ₩93,278 | ₩92,876 | ₩92,980 | -0.15% | 7천 |
|---|
| 2025.12.11 | ₩92,366 | ₩93,207 | ₩92,366 | ₩92,851 | +0.53% | 8.3천 |
|---|
| 2025.12.10 | ₩92,219 | ₩93,023 | ₩92,219 | ₩92,980 | +0.83% | 1.1만 |
|---|
| 2025.12.09 | ₩92,728 | ₩92,755 | ₩92,058 | ₩92,098 | -0.68% | 1.2만 |
|---|
| 2025.12.08 | ₩92,634 | ₩92,634 | ₩92,020 | ₩92,020 | -0.66% | 7.8천 |
|---|
| 2025.12.05 | ₩92,862 | ₩93,251 | ₩92,776 | ₩92,776 | -0.09% | 4.1천 |
|---|
| 2025.12.04 | ₩93,036 | ₩93,211 | ₩92,715 | ₩92,909 | -0.14% | 2.8천 |
|---|
| 2025.12.03 | ₩92,674 | ₩93,278 | ₩92,674 | ₩93,038 | +0.39% | 7.5천 |
|---|
| 2025.12.02 | ₩92,748 | ₩92,748 | ₩92,232 | ₩92,491 | -0.28% | 1만 |
|---|
| 2025.12.01 | ₩93,881 | ₩93,881 | ₩93,100 | ₩93,100 | -0.83% | 1.2만 |
|---|
| 2025.11.28 | ₩93,385 | ₩93,942 | ₩93,385 | ₩93,942 | +0.60% | 3.2천 |
|---|
| 2025.11.26 | ₩92,916 | ₩93,680 | ₩92,916 | ₩93,490 | +0.62% | 6.6천 |
|---|
| 2025.11.25 | ₩92,339 | ₩92,862 | ₩92,339 | ₩92,814 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩92,326 | ₩92,326 | ₩91,615 | ₩92,134 | -0.21% | 6.6천 |
|---|
| 2025.11.21 | ₩90,931 | ₩92,581 | ₩90,931 | ₩92,080 | +1.26% | 9.1천 |
|---|
| 2025.11.20 | ₩91,401 | ₩91,810 | ₩90,688 | ₩90,688 | -0.78% | 1.3만 |
|---|
| 2025.11.19 | ₩91,628 | ₩91,628 | ₩90,788 | ₩91,024 | -0.66% | 2.1만 |
|---|
| 2025.11.18 | ₩91,494 | ₩92,306 | ₩91,494 | ₩92,004 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩92,205 | ₩92,480 | ₩91,559 | ₩91,559 | -0.70% | 7천 |
|---|
| 2025.11.14 | ₩92,299 | ₩92,540 | ₩91,957 | ₩92,292 | -0.01% | 1.2만 |
|---|
| 2025.11.13 | ₩92,648 | ₩92,969 | ₩92,296 | ₩92,296 | -0.38% | 4.9천 |
|---|
| 2025.11.12 | ₩92,393 | ₩92,929 | ₩92,393 | ₩92,676 | +0.31% | 9천 |
|---|
| 2025.11.11 | ₩91,642 | ₩92,554 | ₩91,642 | ₩92,515 | +0.95% | 8.1천 |
|---|
| 2025.11.10 | ₩91,602 | ₩91,602 | ₩90,824 | ₩91,437 | -0.18% | 8.6천 |
|---|
| 2025.11.07 | ₩90,569 | ₩91,358 | ₩90,569 | ₩91,358 | +0.87% | 7.4천 |
|---|
| 2025.11.06 | ₩90,676 | ₩91,092 | ₩90,583 | ₩90,623 | -0.06% | 1.5만 |
|---|
| 2025.11.05 | ₩90,596 | ₩91,025 | ₩90,408 | ₩90,743 | +0.16% | 2.1만 |
|---|
| 2025.11.04 | ₩90,355 | ₩90,609 | ₩90,298 | ₩90,473 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩90,998 | ₩90,998 | ₩90,247 | ₩90,584 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩90,958 | ₩91,360 | ₩90,851 | ₩91,203 | +0.27% | 3.6천 |
|---|
| 2025.10.30 | ₩91,079 | ₩91,856 | ₩91,079 | ₩91,237 | +0.17% | 6.9천 |
|---|
| 2025.10.29 | ₩92,232 | ₩92,232 | ₩91,038 | ₩91,277 | -1.04% | 1.1만 |
|---|
| 2025.10.28 | ₩93,184 | ₩93,184 | ₩92,383 | ₩92,383 | -0.86% | 5천 |
|---|
| 2025.10.27 | ₩93,197 | ₩93,197 | ₩92,755 | ₩93,164 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩93,063 | ₩93,197 | ₩92,910 | ₩92,910 | -0.16% | 3.9천 |
|---|
| 2025.10.23 | ₩93,083 | ₩93,083 | ₩92,500 | ₩92,721 | -0.39% | 5천 |
|---|
| 2025.10.22 | ₩92,902 | ₩93,451 | ₩92,766 | ₩92,975 | +0.08% | 1.1만 |
|---|
| 2025.10.21 | ₩93,224 | ₩93,244 | ₩92,943 | ₩93,027 | -0.21% | 9.2천 |
|---|
| 2025.10.20 | ₩92,634 | ₩93,073 | ₩92,634 | ₩93,004 | +0.40% | 5.7천 |
|---|
| 2025.10.17 | ₩91,910 | ₩92,417 | ₩91,870 | ₩92,410 | +0.54% | 3.7천 |
|---|
| 2025.10.16 | ₩92,876 | ₩92,996 | ₩91,616 | ₩91,616 | -1.36% | 6.6천 |
|---|
| 2025.10.15 | ₩92,795 | ₩93,184 | ₩92,446 | ₩92,719 | -0.08% | 2.8천 |
|---|
| 2025.10.14 | ₩91,280 | ₩92,701 | ₩91,280 | ₩92,613 | +1.46% | 1.2만 |
|---|
| 2025.10.13 | ₩91,535 | ₩91,748 | ₩91,260 | ₩91,657 | +0.13% | 1.4만 |
|---|
| 2025.10.10 | ₩92,420 | ₩92,634 | ₩91,273 | ₩91,273 | -1.24% | 1.2만 |
|---|