시장 데이터를 불러오는 중
전체 종목
VictoryShares US 500 Volatility Wtd ETF 과거 주가
VictoryShares US 500 Volatility Wtd ETF · CFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US 500 Volatility Wtd ETF · CFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,558 | ₩131,416 | ₩130,558 | ₩131,160 | +0.46% | 5.6만 |
| 2026.10.08 | ₩129,513 | ₩130,683 | ₩129,513 | ₩130,683 | +0.90% | 4.3천 |
| 2026.10.07 | ₩129,875 | ₩130,116 | ₩129,721 | ₩129,867 | -0.01% | 3.9천 |
| 2026.10.06 | ₩130,103 | ₩131,181 | ₩130,103 | ₩130,900 | +0.61% | 3.9천 |
| 2026.10.05 | ₩129,071 | ₩130,397 | ₩128,843 | ₩130,139 | +0.83% | 3.7천 |
| 2026.10.02 | ₩129,504 | ₩129,504 | ₩129,178 | ₩129,352 | -0.12% | 3.8천 |
| 2026.10.01 | ₩128,119 | ₩128,923 | ₩127,758 | ₩128,831 | +0.56% | 3.9천 |
| 2026.09.30 | ₩129,500 | ₩129,500 | ₩128,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,228 |
| -0.98% |
| 5.3천 |
| 2026.09.29 | ₩129,124 | ₩129,272 | ₩128,675 | ₩129,013 | -0.09% | 4.1천 |
|---|
| 2026.09.28 | ₩129,500 | ₩129,620 | ₩128,897 | ₩129,217 | -0.22% | 5.1천 |
|---|
| 2026.09.25 | ₩129,439 | ₩129,928 | ₩129,359 | ₩129,926 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩129,920 | ₩129,920 | ₩129,379 | ₩129,414 | -0.39% | 2.4천 |
|---|
| 2026.09.23 | ₩130,746 | ₩130,746 | ₩130,002 | ₩130,002 | -0.57% | 3.5천 |
|---|
| 2026.09.22 | ₩131,268 | ₩131,268 | ₩130,659 | ₩130,810 | -0.35% | 1만 |
|---|
| 2026.09.21 | ₩130,853 | ₩131,235 | ₩130,712 | ₩130,959 | +0.08% | 7.3천 |
|---|
| 2026.09.18 | ₩130,840 | ₩130,840 | ₩130,478 | ₩130,585 | -0.19% | 2천 |
|---|
| 2026.09.17 | ₩131,188 | ₩131,188 | ₩130,786 | ₩131,100 | -0.07% | 1.6천 |
|---|
| 2026.09.16 | ₩131,670 | ₩131,858 | ₩129,861 | ₩130,518 | -0.88% | 1.1만 |
|---|
| 2026.09.15 | ₩131,952 | ₩131,952 | ₩131,500 | ₩131,500 | -0.34% | 1.9천 |
|---|
| 2026.09.14 | ₩131,965 | ₩132,541 | ₩131,905 | ₩132,239 | +0.21% | 3천 |
|---|
| 2026.09.11 | ₩132,635 | ₩132,635 | ₩132,072 | ₩132,302 | -0.25% | 2.4천 |
|---|
| 2026.09.10 | ₩132,072 | ₩132,072 | ₩131,228 | ₩131,303 | -0.58% | 5.2천 |
|---|
| 2026.09.09 | ₩132,233 | ₩132,521 | ₩132,233 | ₩132,255 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩134,484 | ₩134,484 | ₩133,584 | ₩133,584 | -0.67% | 6.9천 |
|---|
| 2026.09.04 | ₩134,848 | ₩135,087 | ₩134,848 | ₩134,909 | +0.05% | 7.2천 |
|---|
| 2026.09.03 | ₩134,712 | ₩135,503 | ₩134,525 | ₩135,382 | +0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩133,855 | ₩134,612 | ₩133,855 | ₩134,376 | +0.39% | 4.3천 |
|---|
| 2026.09.01 | ₩134,659 | ₩134,659 | ₩133,721 | ₩133,806 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩134,960 | ₩135,057 | ₩134,464 | ₩135,057 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩136,883 | ₩136,883 | ₩135,637 | ₩135,815 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩136,421 | ₩136,515 | ₩136,240 | ₩136,281 | -0.10% | 3.6천 |
|---|
| 2026.08.26 | ₩135,690 | ₩136,789 | ₩135,690 | ₩136,702 | +0.75% | 2천 |
|---|
| 2026.08.25 | ₩136,347 | ₩136,347 | ₩136,052 | ₩136,209 | -0.10% | 2.9천 |
|---|
| 2026.08.24 | ₩136,441 | ₩136,615 | ₩136,100 | ₩136,453 | +0.01% | 5천 |
|---|
| 2026.08.21 | ₩136,521 | ₩136,521 | ₩136,226 | ₩136,226 | -0.22% | 3.7천 |
|---|
| 2026.08.20 | ₩136,468 | ₩136,729 | ₩135,715 | ₩135,715 | -0.55% | 2.2천 |
|---|
| 2026.08.19 | ₩137,084 | ₩137,721 | ₩136,669 | ₩136,740 | -0.25% | 6.8천 |
|---|
| 2026.08.18 | ₩137,205 | ₩137,446 | ₩136,619 | ₩136,619 | -0.43% | 6.4천 |
|---|
| 2026.08.17 | ₩137,486 | ₩137,754 | ₩137,097 | ₩137,158 | -0.24% | 3.7천 |
|---|
| 2026.08.14 | ₩138,076 | ₩138,169 | ₩137,955 | ₩138,052 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩137,566 | ₩138,007 | ₩137,419 | ₩138,007 | +0.32% | 900 |
|---|
| 2026.08.12 | ₩137,312 | ₩137,312 | ₩136,655 | ₩137,144 | -0.12% | 5.5천 |
|---|
| 2026.08.11 | ₩136,468 | ₩137,258 | ₩136,468 | ₩136,913 | +0.33% | 5.8천 |
|---|
| 2026.08.10 | ₩136,427 | ₩136,803 | ₩136,427 | ₩136,596 | +0.12% | 6.3천 |
|---|
| 2026.08.07 | ₩136,226 | ₩136,615 | ₩136,226 | ₩136,469 | +0.18% | 3.5천 |
|---|
| 2026.08.06 | ₩136,253 | ₩136,253 | ₩135,690 | ₩135,749 | -0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩137,071 | ₩137,071 | ₩135,878 | ₩136,147 | -0.67% | 4.7천 |
|---|
| 2026.08.04 | ₩135,128 | ₩136,602 | ₩135,128 | ₩136,568 | +1.07% | 3.4천 |
|---|
| 2026.08.03 | ₩134,290 | ₩134,799 | ₩134,263 | ₩134,799 | +0.38% | 3.9천 |
|---|
| 2026.07.31 | ₩133,721 | ₩134,002 | ₩132,970 | ₩133,560 | -0.12% | 7.6천 |
|---|
| 2026.07.30 | ₩133,292 | ₩133,797 | ₩132,340 | ₩133,797 | +0.38% | 3.5천 |
|---|
| 2026.07.29 | ₩134,846 | ₩135,235 | ₩133,927 | ₩133,927 | -0.68% | 5.6천 |
|---|
| 2026.07.28 | ₩134,350 | ₩135,516 | ₩134,350 | ₩135,402 | +0.78% | 3.6천 |
|---|
| 2026.07.27 | ₩134,578 | ₩134,578 | ₩133,721 | ₩134,070 | -0.38% | 4천 |
|---|
| 2026.07.24 | ₩132,582 | ₩133,356 | ₩132,582 | ₩133,278 | +0.53% | 2.6천 |
|---|
| 2026.07.23 | ₩132,300 | ₩132,501 | ₩132,005 | ₩132,256 | -0.03% | 6.6천 |
|---|
| 2026.07.22 | ₩132,381 | ₩132,903 | ₩132,381 | ₩132,555 | +0.13% | 3.4천 |
|---|
| 2026.07.21 | ₩132,166 | ₩132,287 | ₩131,965 | ₩132,255 | +0.07% | 7.4천 |
|---|
| 2026.07.20 | ₩132,930 | ₩132,930 | ₩132,087 | ₩132,087 | -0.63% | 8.7천 |
|---|
| 2026.07.17 | ₩133,252 | ₩133,707 | ₩132,742 | ₩132,817 | -0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩132,300 | ₩133,680 | ₩132,300 | ₩133,647 | +1.02% | 9천 |
|---|
| 2026.07.15 | ₩132,943 | ₩133,064 | ₩132,314 | ₩132,437 | -0.38% | 5.2천 |
|---|
| 2026.07.14 | ₩133,091 | ₩133,091 | ₩132,771 | ₩132,933 | -0.12% | 4.1천 |
|---|
| 2026.07.13 | ₩133,520 | ₩133,707 | ₩133,131 | ₩133,167 | -0.26% | 1.1만 |
|---|
| 2026.07.10 | ₩133,171 | ₩133,197 | ₩132,997 | ₩133,197 | +0.02% | 2.9천 |
|---|
| 2026.07.09 | ₩132,273 | ₩133,158 | ₩132,273 | ₩132,704 | +0.33% | 2.1천 |
|---|
| 2026.07.08 | ₩133,064 | ₩133,064 | ₩131,925 | ₩132,169 | -0.67% | 2.9천 |
|---|
| 2026.07.07 | ₩133,948 | ₩133,948 | ₩133,339 | ₩133,504 | -0.33% | 5.2천 |
|---|
| 2026.07.06 | ₩133,386 | ₩133,814 | ₩133,225 | ₩133,667 | +0.21% | 5.9천 |
|---|
| 2026.07.02 | ₩133,010 | ₩133,392 | ₩132,461 | ₩133,392 | +0.29% | 2.1천 |
|---|
| 2026.07.01 | ₩132,394 | ₩133,010 | ₩132,394 | ₩132,509 | +0.09% | 1.1천 |
|---|
| 2026.06.30 | ₩132,113 | ₩132,582 | ₩131,952 | ₩132,394 | +0.21% | 3.5천 |
|---|
| 2026.06.29 | ₩132,086 | ₩132,260 | ₩132,032 | ₩132,260 | +0.13% | 2천 |
|---|
| 2026.06.26 | ₩131,416 | ₩132,180 | ₩131,416 | ₩132,032 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩131,550 | ₩131,779 | ₩131,550 | ₩131,613 | +0.05% | 4.8천 |
|---|
| 2026.06.24 | ₩130,317 | ₩131,416 | ₩130,317 | ₩130,941 | +0.48% | 5.7천 |
|---|
| 2026.06.23 | ₩130,049 | ₩130,612 | ₩129,419 | ₩130,337 | +0.22% | 5천 |
|---|
| 2026.06.22 | ₩130,786 | ₩130,907 | ₩130,545 | ₩130,600 | -0.14% | 5.6천 |
|---|
| 2026.06.18 | ₩130,786 | ₩130,853 | ₩130,223 | ₩130,486 | -0.23% | 1.1만 |
|---|
| 2026.06.17 | ₩131,657 | ₩132,086 | ₩129,875 | ₩129,883 | -1.35% | 4천 |
|---|
| 2026.06.16 | ₩131,858 | ₩132,548 | ₩131,696 | ₩131,696 | -0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩131,845 | ₩132,169 | ₩131,630 | ₩131,630 | -0.16% | 4.6천 |
|---|
| 2026.06.12 | ₩130,598 | ₩131,188 | ₩130,598 | ₩131,114 | +0.40% | 3.1천 |
|---|
| 2026.06.11 | ₩129,258 | ₩130,518 | ₩128,937 | ₩130,222 | +0.75% | 4.3천 |
|---|
| 2026.06.10 | ₩129,741 | ₩130,207 | ₩128,529 | ₩128,529 | -0.93% | 3천 |
|---|
| 2026.06.09 | ₩129,486 | ₩130,190 | ₩129,178 | ₩129,734 | +0.19% | 3.2천 |
|---|
| 2026.06.08 | ₩129,500 | ₩129,808 | ₩128,870 | ₩128,923 | -0.44% | 3.4천 |
|---|
| 2026.06.05 | ₩130,237 | ₩130,371 | ₩129,418 | ₩129,418 | -0.63% | 1.7천 |
|---|
| 2026.06.04 | ₩130,451 | ₩130,598 | ₩130,424 | ₩130,590 | +0.11% | 3.6천 |
|---|
| 2026.06.03 | ₩129,781 | ₩129,848 | ₩129,533 | ₩129,565 | -0.17% | 5.3천 |
|---|
| 2026.06.02 | ₩129,004 | ₩129,956 | ₩129,004 | ₩129,956 | +0.74% | 7천 |
|---|
| 2026.06.01 | ₩129,031 | ₩129,593 | ₩128,763 | ₩129,325 | +0.23% | 5.9천 |
|---|
| 2026.05.29 | ₩129,138 | ₩129,613 | ₩129,138 | ₩129,315 | +0.14% | 6.9천 |
|---|
| 2026.05.28 | ₩128,655 | ₩129,433 | ₩128,642 | ₩129,102 | +0.35% | 8.2천 |
|---|
| 2026.05.27 | ₩129,513 | ₩129,659 | ₩128,997 | ₩128,997 | -0.40% | 8천 |
|---|
| 2026.05.26 | ₩129,553 | ₩129,553 | ₩129,033 | ₩129,344 | -0.16% | 5천 |
|---|
| 2026.05.22 | ₩128,213 | ₩129,017 | ₩128,213 | ₩128,919 | +0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩126,833 | ₩127,972 | ₩126,216 | ₩127,858 | +0.81% | 5.9천 |
|---|
| 2026.05.20 | ₩126,417 | ₩127,530 | ₩125,935 | ₩127,527 | +0.88% | 2.1만 |
|---|
| 2026.05.19 | ₩126,752 | ₩126,982 | ₩126,359 | ₩126,359 | -0.31% | 7.3만 |
|---|
| 2026.05.18 | ₩126,257 | ₩127,031 | ₩126,257 | ₩126,964 | +0.56% | 3.1천 |
|---|
| 2026.05.15 | ₩126,886 | ₩126,886 | ₩126,206 | ₩126,206 | -0.54% | 6.9천 |
|---|
| 2026.05.14 | ₩127,087 | ₩127,624 | ₩127,087 | ₩127,468 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩127,047 | ₩127,047 | ₩126,551 | ₩126,884 | -0.13% | 4.8천 |
|---|
| 2026.05.12 | ₩127,181 | ₩127,463 | ₩126,471 | ₩127,388 | +0.16% | 4.8천 |
|---|
| 2026.05.11 | ₩127,449 | ₩127,838 | ₩127,329 | ₩127,361 | -0.07% | 4.7천 |
|---|
| 2026.05.08 | ₩127,945 | ₩127,945 | ₩127,369 | ₩127,500 | -0.35% | 6.2천 |
|---|
| 2026.05.07 | ₩128,682 | ₩128,682 | ₩127,650 | ₩127,650 | -0.80% | 1.5천 |
|---|
| 2026.05.06 | ₩128,669 | ₩129,104 | ₩128,495 | ₩128,816 | +0.11% | 3.4천 |
|---|
| 2026.05.05 | ₩127,275 | ₩128,414 | ₩127,275 | ₩128,137 | +0.68% | 3.9천 |
|---|
| 2026.05.04 | ₩127,838 | ₩128,421 | ₩127,309 | ₩127,309 | -0.41% | 4천 |
|---|
| 2026.05.01 | ₩129,098 | ₩129,098 | ₩128,276 | ₩128,276 | -0.64% | 2.2천 |
|---|
| 2026.04.30 | ₩126,632 | ₩128,576 | ₩126,632 | ₩128,576 | +1.54% | 1.1만 |
|---|
| 2026.04.29 | ₩127,114 | ₩127,114 | ₩126,190 | ₩126,542 | -0.45% | 8.7천 |
|---|
| 2026.04.28 | ₩127,583 | ₩127,583 | ₩126,779 | ₩127,054 | -0.41% | 4천 |
|---|
| 2026.04.27 | ₩127,409 | ₩127,838 | ₩127,409 | ₩127,483 | +0.06% | 4.7천 |
|---|
| 2026.04.24 | ₩127,737 | ₩127,825 | ₩127,490 | ₩127,744 | +0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩127,838 | ₩128,401 | ₩127,315 | ₩128,217 | +0.30% | 6.9천 |
|---|
| 2026.04.22 | ₩129,057 | ₩129,057 | ₩127,691 | ₩127,969 | -0.84% | 4.3천 |
|---|
| 2026.04.21 | ₩128,937 | ₩129,124 | ₩127,918 | ₩128,106 | -0.64% | 2.2만 |
|---|
| 2026.04.20 | ₩128,736 | ₩129,010 | ₩128,655 | ₩128,793 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩127,771 | ₩128,696 | ₩127,771 | ₩128,566 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩127,235 | ₩127,235 | ₩126,873 | ₩126,963 | -0.21% | 2.5천 |
|---|
| 2026.04.15 | ₩127,087 | ₩127,175 | ₩126,511 | ₩126,801 | -0.23% | 5.3천 |
|---|
| 2026.04.14 | ₩126,604 | ₩127,141 | ₩126,511 | ₩126,966 | +0.29% | 7.3천 |
|---|
| 2026.04.13 | ₩124,957 | ₩126,417 | ₩124,957 | ₩126,417 | +1.17% | 3.1천 |
|---|
| 2026.04.10 | ₩126,377 | ₩126,377 | ₩125,225 | ₩125,327 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩125,680 | ₩126,672 | ₩125,680 | ₩126,376 | +0.55% | 3.8천 |
|---|
| 2026.04.08 | ₩126,257 | ₩126,328 | ₩125,935 | ₩126,328 | +0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩123,456 | ₩123,898 | ₩123,188 | ₩123,460 | +0.00% | 5.3천 |
|---|
| 2026.04.06 | ₩123,389 | ₩123,774 | ₩123,295 | ₩123,774 | +0.31% | 2.2천 |
|---|
| 2026.04.02 | ₩122,036 | ₩124,126 | ₩122,036 | ₩123,342 | +1.07% | 1만 |
|---|
| 2026.04.01 | ₩123,161 | ₩123,633 | ₩122,799 | ₩123,070 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩121,325 | ₩122,699 | ₩121,205 | ₩122,584 | +1.04% | 1.3만 |
|---|
| 2026.03.30 | ₩120,910 | ₩121,044 | ₩120,173 | ₩120,398 | -0.42% | 3.8천 |
|---|
| 2026.03.27 | ₩121,446 | ₩121,516 | ₩120,361 | ₩120,516 | -0.77% | 3.3천 |
|---|
| 2026.03.26 | ₩122,558 | ₩123,228 | ₩122,036 | ₩122,049 | -0.42% | 5.8천 |
|---|
| 2026.03.25 | ₩123,697 | ₩123,697 | ₩122,290 | ₩123,023 | -0.54% | 2만 |
|---|
| 2026.03.24 | ₩121,687 | ₩122,994 | ₩121,687 | ₩122,432 | +0.61% | 1.7만 |
|---|
| 2026.03.23 | ₩122,438 | ₩123,081 | ₩122,221 | ₩122,221 | -0.18% | 9.8천 |
|---|
| 2026.03.20 | ₩122,491 | ₩122,491 | ₩120,776 | ₩120,922 | -1.28% | 6.1천 |
|---|
| 2026.03.19 | ₩122,183 | ₩122,703 | ₩121,875 | ₩122,501 | +0.26% | 8.7천 |
|---|
| 2026.03.18 | ₩123,737 | ₩123,938 | ₩122,597 | ₩122,597 | -0.92% | 8.9천 |
|---|
| 2026.03.17 | ₩124,300 | ₩124,937 | ₩124,240 | ₩124,240 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩123,603 | ₩124,233 | ₩123,536 | ₩123,735 | +0.11% | 5.8천 |
|---|
| 2026.03.13 | ₩123,536 | ₩123,536 | ₩122,765 | ₩122,765 | -0.62% | 4.3천 |
|---|
| 2026.03.12 | ₩123,791 | ₩123,859 | ₩122,743 | ₩122,743 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩124,702 | ₩124,769 | ₩124,019 | ₩124,407 | -0.24% | 1만 |
|---|
| 2026.03.10 | ₩125,627 | ₩125,975 | ₩124,675 | ₩124,848 | -0.62% | 6.1천 |
|---|
| 2026.03.09 | ₩124,340 | ₩126,230 | ₩123,510 | ₩126,045 | +1.37% | 4.7천 |
|---|
| 2026.03.06 | ₩125,158 | ₩125,868 | ₩124,836 | ₩125,666 | +0.41% | 9.2천 |
|---|
| 2026.03.05 | ₩127,905 | ₩127,905 | ₩126,618 | ₩127,191 | -0.56% | 6.8천 |
|---|
| 2026.03.04 | ₩127,985 | ₩128,709 | ₩127,912 | ₩128,642 | +0.51% | 6.1천 |
|---|
| 2026.03.03 | ₩127,503 | ₩128,809 | ₩126,598 | ₩128,216 | +0.56% | 6.1천 |
|---|
| 2026.03.02 | ₩128,722 | ₩129,861 | ₩128,722 | ₩129,855 | +0.88% | 3.2천 |
|---|
| 2026.02.27 | ₩128,669 | ₩129,662 | ₩128,669 | ₩129,662 | +0.77% | 7.6천 |
|---|
| 2026.02.26 | ₩129,285 | ₩129,754 | ₩128,816 | ₩129,620 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩128,738 | ₩128,990 | ₩128,709 | ₩128,902 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩127,784 | ₩128,736 | ₩127,784 | ₩128,702 | +0.72% | 4.2천 |
|---|
| 2026.02.23 | ₩128,883 | ₩128,883 | ₩127,456 | ₩127,571 | -1.02% | 7천 |
|---|
| 2026.02.20 | ₩128,273 | ₩129,031 | ₩128,153 | ₩129,009 | +0.57% | 7.8천 |
|---|
| 2026.02.19 | ₩128,253 | ₩128,689 | ₩128,093 | ₩128,438 | +0.14% | 4.9천 |
|---|
| 2026.02.18 | ₩127,959 | ₩128,923 | ₩127,959 | ₩128,618 | +0.52% | 3.9만 |
|---|
| 2026.02.17 | ₩128,361 | ₩128,361 | ₩127,287 | ₩127,934 | -0.33% | 6.2천 |
|---|
| 2026.02.13 | ₩126,779 | ₩128,736 | ₩126,779 | ₩128,118 | +1.06% | 1.1만 |
|---|
| 2026.02.12 | ₩129,299 | ₩129,433 | ₩126,980 | ₩126,987 | -1.79% | 1.6만 |
|---|
| 2026.02.11 | ₩128,816 | ₩128,990 | ₩128,213 | ₩128,661 | -0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩128,253 | ₩128,949 | ₩128,253 | ₩128,508 | +0.20% | 5.2천 |
|---|
| 2026.02.09 | ₩128,039 | ₩128,582 | ₩126,974 | ₩128,356 | +0.25% | 6.7천 |
|---|
| 2026.02.06 | ₩127,020 | ₩128,575 | ₩127,020 | ₩128,503 | +1.17% | 9.3천 |
|---|
| 2026.02.05 | ₩126,350 | ₩126,759 | ₩125,908 | ₩126,111 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩126,605 | ₩127,074 | ₩126,350 | ₩126,767 | +0.13% | 7.8천 |
|---|
| 2026.02.03 | ₩126,176 | ₩126,699 | ₩125,627 | ₩126,011 | -0.13% | 5.2천 |
|---|
| 2026.02.02 | ₩125,305 | ₩126,304 | ₩125,305 | ₩126,229 | +0.74% | 6.7천 |
|---|
| 2026.01.30 | ₩125,319 | ₩125,550 | ₩124,689 | ₩125,550 | +0.18% | 5.8천 |
|---|
| 2026.01.29 | ₩126,873 | ₩126,873 | ₩125,225 | ₩125,896 | -0.77% | 1.7만 |
|---|
| 2026.01.28 | ₩125,922 | ₩126,223 | ₩125,600 | ₩125,890 | -0.03% | 8.1천 |
|---|
| 2026.01.27 | ₩126,096 | ₩126,203 | ₩125,867 | ₩126,042 | -0.04% | 6.3천 |
|---|
| 2026.01.26 | ₩125,908 | ₩126,350 | ₩125,908 | ₩126,073 | +0.13% | 4.4천 |
|---|
| 2026.01.23 | ₩125,975 | ₩126,042 | ₩125,272 | ₩125,560 | -0.33% | 2.4만 |
|---|
| 2026.01.22 | ₩126,538 | ₩126,726 | ₩126,159 | ₩126,237 | -0.24% | 5.8천 |
|---|
| 2026.01.21 | ₩124,930 | ₩126,404 | ₩124,930 | ₩126,064 | +0.91% | 1.1만 |
|---|
| 2026.01.20 | ₩124,796 | ₩125,312 | ₩124,126 | ₩124,340 | -0.37% | 5천 |
|---|
| 2026.01.16 | ₩126,243 | ₩126,404 | ₩126,029 | ₩126,149 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩126,082 | ₩126,699 | ₩126,082 | ₩126,345 | +0.21% | 1.2만 |
|---|
| 2026.01.14 | ₩125,426 | ₩125,667 | ₩125,198 | ₩125,667 | +0.19% | 7.2천 |
|---|
| 2026.01.13 | ₩125,707 | ₩125,734 | ₩125,051 | ₩125,269 | -0.35% | 6.9천 |
|---|
| 2026.01.12 | ₩124,836 | ₩125,479 | ₩124,836 | ₩125,345 | +0.41% | 2.2만 |
|---|
| 2026.01.09 | ₩125,077 | ₩125,654 | ₩124,970 | ₩125,325 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩124,206 | ₩124,836 | ₩124,206 | ₩124,535 | +0.26% | 5.3천 |
|---|
| 2026.01.07 | ₩125,037 | ₩125,037 | ₩123,697 | ₩123,791 | -1.00% | 7.4천 |
|---|
| 2026.01.06 | ₩123,938 | ₩125,171 | ₩123,885 | ₩125,041 | +0.89% | 9.4천 |
|---|
| 2026.01.05 | ₩122,665 | ₩123,918 | ₩122,665 | ₩123,741 | +0.88% | 5.4천 |
|---|
| 2026.01.02 | ₩122,223 | ₩122,799 | ₩121,553 | ₩122,491 | +0.22% | 6.1천 |
|---|
| 2025.12.31 | ₩122,665 | ₩122,665 | ₩121,875 | ₩121,955 | -0.58% | 9.5천 |
|---|
| 2025.12.30 | ₩123,067 | ₩123,067 | ₩122,928 | ₩122,928 | -0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩123,161 | ₩123,536 | ₩123,078 | ₩123,193 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩123,483 | ₩123,483 | ₩123,081 | ₩123,443 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩122,880 | ₩123,523 | ₩122,880 | ₩123,461 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩122,974 | ₩123,188 | ₩122,880 | ₩122,978 | +0.00% | 6.4천 |
|---|
| 2025.12.22 | ₩122,451 | ₩123,228 | ₩122,451 | ₩123,138 | +0.56% | 7.1천 |
|---|
| 2025.12.19 | ₩121,459 | ₩122,518 | ₩121,459 | ₩122,202 | +0.61% | 7천 |
|---|
| 2025.12.18 | ₩122,250 | ₩122,719 | ₩121,841 | ₩121,841 | -0.33% | 5.6천 |
|---|
| 2025.12.17 | ₩121,942 | ₩122,505 | ₩121,576 | ₩121,611 | -0.27% | 8.2천 |
|---|
| 2025.12.16 | ₩122,612 | ₩122,826 | ₩121,473 | ₩121,911 | -0.57% | 7.6천 |
|---|
| 2025.12.15 | ₩123,175 | ₩123,175 | ₩122,344 | ₩122,695 | -0.39% | 1.3만 |
|---|
| 2025.12.12 | ₩123,577 | ₩123,577 | ₩122,505 | ₩122,577 | -0.81% | 7.1천 |
|---|
| 2025.12.11 | ₩122,022 | ₩123,416 | ₩122,022 | ₩123,235 | +0.99% | 6.8천 |
|---|
| 2025.12.10 | ₩121,098 | ₩122,602 | ₩121,098 | ₩122,451 | +1.12% | 8.2천 |
|---|
| 2025.12.09 | ₩121,138 | ₩121,750 | ₩121,138 | ₩121,138 | 0.00% | 6천 |
|---|
| 2025.12.08 | ₩122,089 | ₩122,089 | ₩121,325 | ₩121,325 | -0.63% | 5.1천 |
|---|
| 2025.12.05 | ₩121,983 | ₩122,501 | ₩121,983 | ₩122,176 | +0.16% | 5.5천 |
|---|
| 2025.12.04 | ₩121,794 | ₩122,330 | ₩121,794 | ₩121,991 | +0.16% | 7.7천 |
|---|
| 2025.12.03 | ₩121,500 | ₩122,076 | ₩121,500 | ₩121,928 | +0.35% | 6.2천 |
|---|
| 2025.12.02 | ₩121,413 | ₩121,433 | ₩121,165 | ₩121,258 | -0.13% | 3천 |
|---|
| 2025.12.01 | ₩121,446 | ₩122,330 | ₩121,446 | ₩121,463 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩122,076 | ₩122,585 | ₩121,995 | ₩122,463 | +0.32% | 3.2천 |
|---|
| 2025.11.26 | ₩122,009 | ₩122,183 | ₩121,912 | ₩121,912 | -0.08% | 4.5천 |
|---|
| 2025.11.25 | ₩119,784 | ₩121,238 | ₩119,784 | ₩121,151 | +1.14% | 2.5천 |
|---|
| 2025.11.24 | ₩118,793 | ₩119,691 | ₩118,793 | ₩119,449 | +0.55% | 2.9천 |
|---|
| 2025.11.21 | ₩117,386 | ₩119,603 | ₩117,225 | ₩118,959 | +1.34% | 9.3천 |
|---|
| 2025.11.20 | ₩119,396 | ₩119,396 | ₩116,850 | ₩117,023 | -1.99% | 4.3천 |
|---|
| 2025.11.19 | ₩118,444 | ₩118,699 | ₩117,975 | ₩118,245 | -0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩118,217 | ₩119,128 | ₩118,096 | ₩118,663 | +0.38% | 4.4천 |
|---|
| 2025.11.17 | ₩119,900 | ₩119,992 | ₩118,444 | ₩118,623 | -1.07% | 4.5천 |
|---|
| 2025.11.14 | ₩119,624 | ₩120,548 | ₩119,583 | ₩120,063 | +0.37% | 4.9천 |
|---|
| 2025.11.13 | ₩121,509 | ₩121,647 | ₩120,307 | ₩120,362 | -0.94% | 7.5천 |
|---|
| 2025.11.12 | ₩121,928 | ₩122,156 | ₩121,794 | ₩121,794 | -0.11% | 7.9천 |
|---|
| 2025.11.11 | ₩120,816 | ₩121,577 | ₩120,816 | ₩121,439 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩120,709 | ₩120,910 | ₩119,979 | ₩120,885 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩118,940 | ₩120,224 | ₩118,940 | ₩120,224 | +1.08% | 7.3천 |
|---|
| 2025.11.06 | ₩119,945 | ₩119,993 | ₩119,298 | ₩119,298 | -0.54% | 3.7천 |
|---|
| 2025.11.05 | ₩119,168 | ₩120,374 | ₩119,168 | ₩120,087 | +0.77% | 7.2천 |
|---|
| 2025.11.04 | ₩119,168 | ₩119,798 | ₩119,114 | ₩119,570 | +0.34% | 1.2만 |
|---|
| 2025.11.03 | ₩119,543 | ₩120,012 | ₩119,262 | ₩119,985 | +0.37% | 5.3천 |
|---|
| 2025.10.31 | ₩119,811 | ₩120,434 | ₩119,811 | ₩120,434 | +0.52% | 7.9천 |
|---|
| 2025.10.30 | ₩119,704 | ₩121,165 | ₩119,704 | ₩120,012 | +0.26% | 8.6천 |
|---|
| 2025.10.29 | ₩121,057 | ₩121,232 | ₩120,052 | ₩120,263 | -0.66% | 6.5천 |
|---|
| 2025.10.28 | ₩121,553 | ₩122,135 | ₩121,530 | ₩121,530 | -0.02% | 4.6천 |
|---|
| 2025.10.27 | ₩122,438 | ₩122,455 | ₩122,129 | ₩122,455 | +0.01% | 5.1천 |
|---|
| 2025.10.24 | ₩122,424 | ₩122,491 | ₩121,969 | ₩121,975 | -0.37% | 2.4천 |
|---|
| 2025.10.23 | ₩121,607 | ₩121,875 | ₩121,191 | ₩121,662 | +0.05% | 1만 |
|---|
| 2025.10.22 | ₩121,794 | ₩121,875 | ₩121,132 | ₩121,132 | -0.54% | 3.9천 |
|---|
| 2025.10.21 | ₩121,205 | ₩121,981 | ₩121,205 | ₩121,924 | +0.59% | 4천 |
|---|
| 2025.10.20 | ₩120,977 | ₩121,446 | ₩120,977 | ₩121,408 | +0.36% | 5.3천 |
|---|
| 2025.10.17 | ₩119,825 | ₩120,280 | ₩119,597 | ₩120,248 | +0.35% | 3.8천 |
|---|
| 2025.10.16 | ₩121,031 | ₩121,031 | ₩119,542 | ₩119,542 | -1.23% | 2.7천 |
|---|
| 2025.10.15 | ₩121,540 | ₩121,593 | ₩120,856 | ₩120,918 | -0.51% | 5천 |
|---|
| 2025.10.14 | ₩119,007 | ₩121,292 | ₩119,007 | ₩120,958 | +1.64% | 4천 |
|---|
| 2025.10.13 | ₩119,650 | ₩120,119 | ₩119,650 | ₩119,878 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩121,392 | ₩121,392 | ₩118,870 | ₩118,870 | -2.08% | 4천 |
|---|