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 | ₩130,663 | ₩131,522 | ₩130,663 | ₩131,266 | +0.46% | 5.6만 |
| 2026.10.08 | ₩129,617 | ₩130,788 | ₩129,617 | ₩130,788 | +0.90% | 4.3천 |
| 2026.10.07 | ₩129,979 | ₩130,221 | ₩129,825 | ₩129,971 | -0.01% | 3.9천 |
| 2026.10.06 | ₩130,207 | ₩131,287 | ₩130,207 | ₩131,005 | +0.61% | 3.9천 |
| 2026.10.05 | ₩129,175 | ₩130,502 | ₩128,947 | ₩130,244 | +0.83% | 3.7천 |
| 2026.10.02 | ₩129,608 | ₩129,608 | ₩129,282 | ₩129,456 | -0.12% | 3.8천 |
| 2026.10.01 | ₩128,223 | ₩129,027 | ₩127,860 | ₩128,935 | +0.56% | 3.9천 |
| 2026.09.30 | ₩129,604 | ₩129,604 | ₩128,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,331 |
| -0.98% |
| 5.3천 |
| 2026.09.29 | ₩129,228 | ₩129,376 | ₩128,779 | ₩129,117 | -0.09% | 4.1천 |
|---|
| 2026.09.28 | ₩129,604 | ₩129,725 | ₩129,000 | ₩129,321 | -0.22% | 5.1천 |
|---|
| 2026.09.25 | ₩129,544 | ₩130,033 | ₩129,463 | ₩130,030 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩130,025 | ₩130,025 | ₩129,483 | ₩129,518 | -0.39% | 2.4천 |
|---|
| 2026.09.23 | ₩130,851 | ₩130,851 | ₩130,107 | ₩130,107 | -0.57% | 3.5천 |
|---|
| 2026.09.22 | ₩131,374 | ₩131,374 | ₩130,764 | ₩130,915 | -0.35% | 1만 |
|---|
| 2026.09.21 | ₩130,958 | ₩131,341 | ₩130,818 | ₩131,064 | +0.08% | 7.3천 |
|---|
| 2026.09.18 | ₩130,945 | ₩130,945 | ₩130,583 | ₩130,690 | -0.19% | 2천 |
|---|
| 2026.09.17 | ₩131,294 | ₩131,294 | ₩130,891 | ₩131,205 | -0.07% | 1.6천 |
|---|
| 2026.09.16 | ₩131,776 | ₩131,964 | ₩129,966 | ₩130,623 | -0.88% | 1.1만 |
|---|
| 2026.09.15 | ₩132,058 | ₩132,058 | ₩131,606 | ₩131,606 | -0.34% | 1.9천 |
|---|
| 2026.09.14 | ₩132,072 | ₩132,648 | ₩132,011 | ₩132,345 | +0.21% | 3천 |
|---|
| 2026.09.11 | ₩132,742 | ₩132,742 | ₩132,179 | ₩132,408 | -0.25% | 2.4천 |
|---|
| 2026.09.10 | ₩132,179 | ₩132,179 | ₩131,334 | ₩131,409 | -0.58% | 5.2천 |
|---|
| 2026.09.09 | ₩132,340 | ₩132,628 | ₩132,340 | ₩132,361 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩134,593 | ₩134,593 | ₩133,692 | ₩133,692 | -0.67% | 6.9천 |
|---|
| 2026.09.04 | ₩134,956 | ₩135,196 | ₩134,956 | ₩135,018 | +0.05% | 7.2천 |
|---|
| 2026.09.03 | ₩134,821 | ₩135,612 | ₩134,633 | ₩135,491 | +0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩133,962 | ₩134,720 | ₩133,962 | ₩134,484 | +0.39% | 4.3천 |
|---|
| 2026.09.01 | ₩134,767 | ₩134,767 | ₩133,828 | ₩133,914 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩135,069 | ₩135,165 | ₩134,573 | ₩135,165 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩136,993 | ₩136,993 | ₩135,746 | ₩135,925 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩136,531 | ₩136,625 | ₩136,350 | ₩136,391 | -0.10% | 3.6천 |
|---|
| 2026.08.26 | ₩135,800 | ₩136,899 | ₩135,800 | ₩136,812 | +0.75% | 2천 |
|---|
| 2026.08.25 | ₩136,457 | ₩136,457 | ₩136,162 | ₩136,319 | -0.10% | 2.9천 |
|---|
| 2026.08.24 | ₩136,551 | ₩136,725 | ₩136,210 | ₩136,563 | +0.01% | 5천 |
|---|
| 2026.08.21 | ₩136,631 | ₩136,631 | ₩136,336 | ₩136,336 | -0.22% | 3.7천 |
|---|
| 2026.08.20 | ₩136,578 | ₩136,839 | ₩135,824 | ₩135,824 | -0.55% | 2.2천 |
|---|
| 2026.08.19 | ₩137,195 | ₩137,832 | ₩136,779 | ₩136,850 | -0.25% | 6.8천 |
|---|
| 2026.08.18 | ₩137,315 | ₩137,557 | ₩136,729 | ₩136,729 | -0.43% | 6.4천 |
|---|
| 2026.08.17 | ₩137,597 | ₩137,865 | ₩137,208 | ₩137,268 | -0.24% | 3.7천 |
|---|
| 2026.08.14 | ₩138,187 | ₩138,281 | ₩138,066 | ₩138,163 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩137,677 | ₩138,119 | ₩137,530 | ₩138,119 | +0.32% | 900 |
|---|
| 2026.08.12 | ₩137,423 | ₩137,423 | ₩136,765 | ₩137,255 | -0.12% | 5.5천 |
|---|
| 2026.08.11 | ₩136,578 | ₩137,369 | ₩136,578 | ₩137,023 | +0.33% | 5.8천 |
|---|
| 2026.08.10 | ₩136,537 | ₩136,913 | ₩136,537 | ₩136,706 | +0.12% | 6.3천 |
|---|
| 2026.08.07 | ₩136,336 | ₩136,725 | ₩136,336 | ₩136,579 | +0.18% | 3.5천 |
|---|
| 2026.08.06 | ₩136,363 | ₩136,363 | ₩135,800 | ₩135,859 | -0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩137,181 | ₩137,181 | ₩135,988 | ₩136,257 | -0.67% | 4.7천 |
|---|
| 2026.08.04 | ₩135,237 | ₩136,712 | ₩135,237 | ₩136,678 | +1.07% | 3.4천 |
|---|
| 2026.08.03 | ₩134,398 | ₩134,908 | ₩134,372 | ₩134,908 | +0.38% | 3.9천 |
|---|
| 2026.07.31 | ₩133,828 | ₩134,110 | ₩133,077 | ₩133,667 | -0.12% | 7.6천 |
|---|
| 2026.07.30 | ₩133,399 | ₩133,905 | ₩132,447 | ₩133,905 | +0.38% | 3.5천 |
|---|
| 2026.07.29 | ₩134,955 | ₩135,344 | ₩134,035 | ₩134,035 | -0.68% | 5.6천 |
|---|
| 2026.07.28 | ₩134,459 | ₩135,625 | ₩134,459 | ₩135,511 | +0.78% | 3.6천 |
|---|
| 2026.07.27 | ₩134,687 | ₩134,687 | ₩133,828 | ₩134,178 | -0.38% | 4천 |
|---|
| 2026.07.24 | ₩132,688 | ₩133,464 | ₩132,688 | ₩133,386 | +0.53% | 2.6천 |
|---|
| 2026.07.23 | ₩132,407 | ₩132,608 | ₩132,112 | ₩132,363 | -0.03% | 6.6천 |
|---|
| 2026.07.22 | ₩132,487 | ₩133,010 | ₩132,487 | ₩132,662 | +0.13% | 3.4천 |
|---|
| 2026.07.21 | ₩132,273 | ₩132,393 | ₩132,072 | ₩132,361 | +0.07% | 7.4천 |
|---|
| 2026.07.20 | ₩133,037 | ₩133,037 | ₩132,194 | ₩132,194 | -0.63% | 8.7천 |
|---|
| 2026.07.17 | ₩133,359 | ₩133,815 | ₩132,849 | ₩132,924 | -0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩132,407 | ₩133,788 | ₩132,407 | ₩133,755 | +1.02% | 9천 |
|---|
| 2026.07.15 | ₩133,051 | ₩133,171 | ₩132,420 | ₩132,544 | -0.38% | 5.2천 |
|---|
| 2026.07.14 | ₩133,198 | ₩133,198 | ₩132,878 | ₩133,040 | -0.12% | 4.1천 |
|---|
| 2026.07.13 | ₩133,627 | ₩133,815 | ₩133,238 | ₩133,274 | -0.26% | 1.1만 |
|---|
| 2026.07.10 | ₩133,279 | ₩133,304 | ₩133,104 | ₩133,304 | +0.02% | 2.9천 |
|---|
| 2026.07.09 | ₩132,380 | ₩133,265 | ₩132,380 | ₩132,810 | +0.33% | 2.1천 |
|---|
| 2026.07.08 | ₩133,171 | ₩133,171 | ₩132,031 | ₩132,275 | -0.67% | 2.9천 |
|---|
| 2026.07.07 | ₩134,056 | ₩134,056 | ₩133,446 | ₩133,611 | -0.33% | 5.2천 |
|---|
| 2026.07.06 | ₩133,493 | ₩133,922 | ₩133,332 | ₩133,775 | +0.21% | 5.9천 |
|---|
| 2026.07.02 | ₩133,118 | ₩133,500 | ₩132,568 | ₩133,500 | +0.29% | 2.1천 |
|---|
| 2026.07.01 | ₩132,501 | ₩133,118 | ₩132,501 | ₩132,616 | +0.09% | 1.1천 |
|---|
| 2026.06.30 | ₩132,219 | ₩132,688 | ₩132,058 | ₩132,501 | +0.21% | 3.5천 |
|---|
| 2026.06.29 | ₩132,192 | ₩132,367 | ₩132,139 | ₩132,367 | +0.13% | 2천 |
|---|
| 2026.06.26 | ₩131,522 | ₩132,286 | ₩131,522 | ₩132,139 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩131,656 | ₩131,885 | ₩131,656 | ₩131,719 | +0.05% | 4.8천 |
|---|
| 2026.06.24 | ₩130,422 | ₩131,522 | ₩130,422 | ₩131,047 | +0.48% | 5.7천 |
|---|
| 2026.06.23 | ₩130,154 | ₩130,717 | ₩129,523 | ₩130,442 | +0.22% | 5천 |
|---|
| 2026.06.22 | ₩130,891 | ₩131,012 | ₩130,650 | ₩130,705 | -0.14% | 5.6천 |
|---|
| 2026.06.18 | ₩130,891 | ₩130,958 | ₩130,328 | ₩130,591 | -0.23% | 1.1만 |
|---|
| 2026.06.17 | ₩131,763 | ₩132,192 | ₩129,979 | ₩129,987 | -1.35% | 4천 |
|---|
| 2026.06.16 | ₩131,964 | ₩132,655 | ₩131,802 | ₩131,802 | -0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩131,951 | ₩132,275 | ₩131,736 | ₩131,736 | -0.16% | 4.6천 |
|---|
| 2026.06.12 | ₩130,704 | ₩131,294 | ₩130,704 | ₩131,220 | +0.40% | 3.1천 |
|---|
| 2026.06.11 | ₩129,363 | ₩130,623 | ₩129,041 | ₩130,327 | +0.75% | 4.3천 |
|---|
| 2026.06.10 | ₩129,845 | ₩130,312 | ₩128,633 | ₩128,633 | -0.93% | 3천 |
|---|
| 2026.06.09 | ₩129,590 | ₩130,295 | ₩129,282 | ₩129,839 | +0.19% | 3.2천 |
|---|
| 2026.06.08 | ₩129,604 | ₩129,912 | ₩128,974 | ₩129,027 | -0.44% | 3.4천 |
|---|
| 2026.06.05 | ₩130,342 | ₩130,476 | ₩129,522 | ₩129,522 | -0.63% | 1.7천 |
|---|
| 2026.06.04 | ₩130,556 | ₩130,704 | ₩130,529 | ₩130,696 | +0.11% | 3.6천 |
|---|
| 2026.06.03 | ₩129,886 | ₩129,953 | ₩129,637 | ₩129,670 | -0.17% | 5.3천 |
|---|
| 2026.06.02 | ₩129,108 | ₩130,061 | ₩129,108 | ₩130,061 | +0.74% | 7천 |
|---|
| 2026.06.01 | ₩129,135 | ₩129,698 | ₩128,866 | ₩129,430 | +0.23% | 5.9천 |
|---|
| 2026.05.29 | ₩129,242 | ₩129,718 | ₩129,242 | ₩129,419 | +0.14% | 6.9천 |
|---|
| 2026.05.28 | ₩128,759 | ₩129,537 | ₩128,746 | ₩129,206 | +0.35% | 8.2천 |
|---|
| 2026.05.27 | ₩129,617 | ₩129,763 | ₩129,101 | ₩129,101 | -0.40% | 8천 |
|---|
| 2026.05.26 | ₩129,658 | ₩129,658 | ₩129,137 | ₩129,448 | -0.16% | 5천 |
|---|
| 2026.05.22 | ₩128,316 | ₩129,121 | ₩128,316 | ₩129,023 | +0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩126,935 | ₩128,075 | ₩126,318 | ₩127,961 | +0.81% | 5.9천 |
|---|
| 2026.05.20 | ₩126,519 | ₩127,632 | ₩126,037 | ₩127,630 | +0.88% | 2.1만 |
|---|
| 2026.05.19 | ₩126,855 | ₩127,084 | ₩126,460 | ₩126,460 | -0.31% | 7.3만 |
|---|
| 2026.05.18 | ₩126,358 | ₩127,134 | ₩126,358 | ₩127,067 | +0.56% | 3.1천 |
|---|
| 2026.05.15 | ₩126,989 | ₩126,989 | ₩126,307 | ₩126,307 | -0.54% | 6.9천 |
|---|
| 2026.05.14 | ₩127,190 | ₩127,726 | ₩127,190 | ₩127,571 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩127,150 | ₩127,150 | ₩126,653 | ₩126,986 | -0.13% | 4.8천 |
|---|
| 2026.05.12 | ₩127,284 | ₩127,565 | ₩126,573 | ₩127,490 | +0.16% | 4.8천 |
|---|
| 2026.05.11 | ₩127,552 | ₩127,941 | ₩127,431 | ₩127,464 | -0.07% | 4.7천 |
|---|
| 2026.05.08 | ₩128,048 | ₩128,048 | ₩127,472 | ₩127,603 | -0.35% | 6.2천 |
|---|
| 2026.05.07 | ₩128,786 | ₩128,786 | ₩127,753 | ₩127,753 | -0.80% | 1.5천 |
|---|
| 2026.05.06 | ₩128,772 | ₩129,208 | ₩128,598 | ₩128,920 | +0.11% | 3.4천 |
|---|
| 2026.05.05 | ₩127,378 | ₩128,518 | ₩127,378 | ₩128,240 | +0.68% | 3.9천 |
|---|
| 2026.05.04 | ₩127,941 | ₩128,524 | ₩127,411 | ₩127,411 | -0.41% | 4천 |
|---|
| 2026.05.01 | ₩129,202 | ₩129,202 | ₩128,379 | ₩128,379 | -0.64% | 2.2천 |
|---|
| 2026.04.30 | ₩126,734 | ₩128,680 | ₩126,734 | ₩128,680 | +1.54% | 1.1만 |
|---|
| 2026.04.29 | ₩127,217 | ₩127,217 | ₩126,291 | ₩126,644 | -0.45% | 8.7천 |
|---|
| 2026.04.28 | ₩127,686 | ₩127,686 | ₩126,881 | ₩127,156 | -0.41% | 4천 |
|---|
| 2026.04.27 | ₩127,512 | ₩127,941 | ₩127,512 | ₩127,586 | +0.06% | 4.7천 |
|---|
| 2026.04.24 | ₩127,840 | ₩127,928 | ₩127,592 | ₩127,847 | +0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩127,941 | ₩128,504 | ₩127,418 | ₩128,320 | +0.30% | 6.9천 |
|---|
| 2026.04.22 | ₩129,161 | ₩129,161 | ₩127,793 | ₩128,072 | -0.84% | 4.3천 |
|---|
| 2026.04.21 | ₩129,041 | ₩129,228 | ₩128,021 | ₩128,209 | -0.64% | 2.2만 |
|---|
| 2026.04.20 | ₩128,839 | ₩129,114 | ₩128,759 | ₩128,897 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩127,874 | ₩128,799 | ₩127,874 | ₩128,669 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩127,337 | ₩127,337 | ₩126,975 | ₩127,065 | -0.21% | 2.5천 |
|---|
| 2026.04.15 | ₩127,190 | ₩127,277 | ₩126,613 | ₩126,903 | -0.23% | 5.3천 |
|---|
| 2026.04.14 | ₩126,706 | ₩127,244 | ₩126,613 | ₩127,068 | +0.29% | 7.3천 |
|---|
| 2026.04.13 | ₩125,058 | ₩126,519 | ₩125,058 | ₩126,519 | +1.17% | 3.1천 |
|---|
| 2026.04.10 | ₩126,479 | ₩126,479 | ₩125,326 | ₩125,428 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩125,782 | ₩126,774 | ₩125,782 | ₩126,478 | +0.55% | 3.8천 |
|---|
| 2026.04.08 | ₩126,358 | ₩126,430 | ₩126,037 | ₩126,430 | +0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩123,556 | ₩123,998 | ₩123,287 | ₩123,560 | +0.00% | 5.3천 |
|---|
| 2026.04.06 | ₩123,488 | ₩123,873 | ₩123,395 | ₩123,873 | +0.31% | 2.2천 |
|---|
| 2026.04.02 | ₩122,134 | ₩124,226 | ₩122,134 | ₩123,442 | +1.07% | 1만 |
|---|
| 2026.04.01 | ₩123,261 | ₩123,733 | ₩122,898 | ₩123,169 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩121,423 | ₩122,798 | ₩121,302 | ₩122,682 | +1.04% | 1.3만 |
|---|
| 2026.03.30 | ₩121,007 | ₩121,142 | ₩120,270 | ₩120,495 | -0.42% | 3.8천 |
|---|
| 2026.03.27 | ₩121,544 | ₩121,614 | ₩120,458 | ₩120,613 | -0.77% | 3.3천 |
|---|
| 2026.03.26 | ₩122,657 | ₩123,328 | ₩122,134 | ₩122,147 | -0.42% | 5.8천 |
|---|
| 2026.03.25 | ₩123,797 | ₩123,797 | ₩122,389 | ₩123,122 | -0.54% | 2만 |
|---|
| 2026.03.24 | ₩121,785 | ₩123,093 | ₩121,785 | ₩122,531 | +0.61% | 1.7만 |
|---|
| 2026.03.23 | ₩122,536 | ₩123,180 | ₩122,319 | ₩122,319 | -0.18% | 9.8천 |
|---|
| 2026.03.20 | ₩122,590 | ₩122,590 | ₩120,873 | ₩121,020 | -1.28% | 6.1천 |
|---|
| 2026.03.19 | ₩122,281 | ₩122,802 | ₩121,973 | ₩122,599 | +0.26% | 8.7천 |
|---|
| 2026.03.18 | ₩123,837 | ₩124,038 | ₩122,696 | ₩122,696 | -0.92% | 8.9천 |
|---|
| 2026.03.17 | ₩124,400 | ₩125,037 | ₩124,340 | ₩124,340 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩123,703 | ₩124,333 | ₩123,636 | ₩123,834 | +0.11% | 5.8천 |
|---|
| 2026.03.13 | ₩123,636 | ₩123,636 | ₩122,864 | ₩122,864 | -0.62% | 4.3천 |
|---|
| 2026.03.12 | ₩123,891 | ₩123,959 | ₩122,842 | ₩122,842 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩124,803 | ₩124,870 | ₩124,119 | ₩124,508 | -0.24% | 1만 |
|---|
| 2026.03.10 | ₩125,728 | ₩126,077 | ₩124,776 | ₩124,949 | -0.62% | 6.1천 |
|---|
| 2026.03.09 | ₩124,441 | ₩126,332 | ₩123,609 | ₩126,147 | +1.37% | 4.7천 |
|---|
| 2026.03.06 | ₩125,259 | ₩125,970 | ₩124,937 | ₩125,767 | +0.41% | 9.2천 |
|---|
| 2026.03.05 | ₩128,008 | ₩128,008 | ₩126,721 | ₩127,293 | -0.56% | 6.8천 |
|---|
| 2026.03.04 | ₩128,088 | ₩128,813 | ₩128,015 | ₩128,746 | +0.51% | 6.1천 |
|---|
| 2026.03.03 | ₩127,606 | ₩128,913 | ₩126,700 | ₩128,319 | +0.56% | 6.1천 |
|---|
| 2026.03.02 | ₩128,826 | ₩129,966 | ₩128,826 | ₩129,959 | +0.88% | 3.2천 |
|---|
| 2026.02.27 | ₩128,772 | ₩129,766 | ₩128,772 | ₩129,766 | +0.77% | 7.6천 |
|---|
| 2026.02.26 | ₩129,389 | ₩129,859 | ₩128,920 | ₩129,725 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩128,842 | ₩129,094 | ₩128,813 | ₩129,006 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩127,887 | ₩128,839 | ₩127,887 | ₩128,806 | +0.72% | 4.2천 |
|---|
| 2026.02.23 | ₩128,987 | ₩128,987 | ₩127,559 | ₩127,674 | -1.02% | 7천 |
|---|
| 2026.02.20 | ₩128,377 | ₩129,135 | ₩128,256 | ₩129,113 | +0.57% | 7.8천 |
|---|
| 2026.02.19 | ₩128,357 | ₩128,793 | ₩128,196 | ₩128,542 | +0.14% | 4.9천 |
|---|
| 2026.02.18 | ₩128,062 | ₩129,027 | ₩128,062 | ₩128,721 | +0.52% | 3.9만 |
|---|
| 2026.02.17 | ₩128,464 | ₩128,464 | ₩127,390 | ₩128,037 | -0.33% | 6.2천 |
|---|
| 2026.02.13 | ₩126,881 | ₩128,839 | ₩126,881 | ₩128,221 | +1.06% | 1.1만 |
|---|
| 2026.02.12 | ₩129,403 | ₩129,537 | ₩127,083 | ₩127,089 | -1.79% | 1.6만 |
|---|
| 2026.02.11 | ₩128,920 | ₩129,094 | ₩128,316 | ₩128,764 | -0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩128,357 | ₩129,053 | ₩128,357 | ₩128,611 | +0.20% | 5.2천 |
|---|
| 2026.02.09 | ₩128,142 | ₩128,685 | ₩127,076 | ₩128,460 | +0.25% | 6.7천 |
|---|
| 2026.02.06 | ₩127,123 | ₩128,679 | ₩127,123 | ₩128,606 | +1.17% | 9.3천 |
|---|
| 2026.02.05 | ₩126,452 | ₩126,861 | ₩126,010 | ₩126,212 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩126,707 | ₩127,177 | ₩126,452 | ₩126,869 | +0.13% | 7.8천 |
|---|
| 2026.02.03 | ₩126,278 | ₩126,801 | ₩125,728 | ₩126,113 | -0.13% | 5.2천 |
|---|
| 2026.02.02 | ₩125,406 | ₩126,405 | ₩125,406 | ₩126,330 | +0.74% | 6.7천 |
|---|
| 2026.01.30 | ₩125,420 | ₩125,652 | ₩124,789 | ₩125,652 | +0.18% | 5.8천 |
|---|
| 2026.01.29 | ₩126,975 | ₩126,975 | ₩125,326 | ₩125,998 | -0.77% | 1.7만 |
|---|
| 2026.01.28 | ₩126,023 | ₩126,325 | ₩125,701 | ₩125,991 | -0.03% | 8.1천 |
|---|
| 2026.01.27 | ₩126,198 | ₩126,305 | ₩125,968 | ₩126,144 | -0.04% | 6.3천 |
|---|
| 2026.01.26 | ₩126,010 | ₩126,452 | ₩126,010 | ₩126,175 | +0.13% | 4.4천 |
|---|
| 2026.01.23 | ₩126,077 | ₩126,144 | ₩125,373 | ₩125,661 | -0.33% | 2.4만 |
|---|
| 2026.01.22 | ₩126,640 | ₩126,828 | ₩126,261 | ₩126,338 | -0.24% | 5.8천 |
|---|
| 2026.01.21 | ₩125,031 | ₩126,506 | ₩125,031 | ₩126,165 | +0.91% | 1.1만 |
|---|
| 2026.01.20 | ₩124,897 | ₩125,413 | ₩124,226 | ₩124,441 | -0.37% | 5천 |
|---|
| 2026.01.16 | ₩126,345 | ₩126,506 | ₩126,130 | ₩126,251 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩126,184 | ₩126,801 | ₩126,184 | ₩126,447 | +0.21% | 1.2만 |
|---|
| 2026.01.14 | ₩125,527 | ₩125,768 | ₩125,299 | ₩125,768 | +0.19% | 7.2천 |
|---|
| 2026.01.13 | ₩125,809 | ₩125,835 | ₩125,151 | ₩125,370 | -0.35% | 6.9천 |
|---|
| 2026.01.12 | ₩124,937 | ₩125,581 | ₩124,937 | ₩125,446 | +0.41% | 2.2만 |
|---|
| 2026.01.09 | ₩125,178 | ₩125,755 | ₩125,071 | ₩125,426 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩124,307 | ₩124,937 | ₩124,307 | ₩124,635 | +0.26% | 5.3천 |
|---|
| 2026.01.07 | ₩125,138 | ₩125,138 | ₩123,797 | ₩123,891 | -1.00% | 7.4천 |
|---|
| 2026.01.06 | ₩124,038 | ₩125,272 | ₩123,985 | ₩125,142 | +0.89% | 9.4천 |
|---|
| 2026.01.05 | ₩122,764 | ₩124,018 | ₩122,764 | ₩123,841 | +0.88% | 5.4천 |
|---|
| 2026.01.02 | ₩122,322 | ₩122,898 | ₩121,651 | ₩122,590 | +0.22% | 6.1천 |
|---|
| 2025.12.31 | ₩122,764 | ₩122,764 | ₩121,973 | ₩122,054 | -0.58% | 9.5천 |
|---|
| 2025.12.30 | ₩123,167 | ₩123,167 | ₩123,027 | ₩123,027 | -0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩123,261 | ₩123,636 | ₩123,177 | ₩123,293 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩123,582 | ₩123,582 | ₩123,180 | ₩123,542 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩122,979 | ₩123,623 | ₩122,979 | ₩123,561 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩123,073 | ₩123,287 | ₩122,979 | ₩123,077 | +0.00% | 6.4천 |
|---|
| 2025.12.22 | ₩122,550 | ₩123,328 | ₩122,550 | ₩123,238 | +0.56% | 7.1천 |
|---|
| 2025.12.19 | ₩121,557 | ₩122,617 | ₩121,557 | ₩122,300 | +0.61% | 7천 |
|---|
| 2025.12.18 | ₩122,349 | ₩122,818 | ₩121,940 | ₩121,940 | -0.33% | 5.6천 |
|---|
| 2025.12.17 | ₩122,040 | ₩122,603 | ₩121,674 | ₩121,709 | -0.27% | 8.2천 |
|---|
| 2025.12.16 | ₩122,711 | ₩122,925 | ₩121,571 | ₩122,009 | -0.57% | 7.6천 |
|---|
| 2025.12.15 | ₩123,274 | ₩123,274 | ₩122,442 | ₩122,794 | -0.39% | 1.3만 |
|---|
| 2025.12.12 | ₩123,676 | ₩123,676 | ₩122,603 | ₩122,676 | -0.81% | 7.1천 |
|---|
| 2025.12.11 | ₩122,121 | ₩123,515 | ₩122,121 | ₩123,334 | +0.99% | 6.8천 |
|---|
| 2025.12.10 | ₩121,195 | ₩122,701 | ₩121,195 | ₩122,550 | +1.12% | 8.2천 |
|---|
| 2025.12.09 | ₩121,235 | ₩121,848 | ₩121,235 | ₩121,235 | 0.00% | 6천 |
|---|
| 2025.12.08 | ₩122,188 | ₩122,188 | ₩121,423 | ₩121,423 | -0.63% | 5.1천 |
|---|
| 2025.12.05 | ₩122,082 | ₩122,599 | ₩122,082 | ₩122,275 | +0.16% | 5.5천 |
|---|
| 2025.12.04 | ₩121,893 | ₩122,429 | ₩121,893 | ₩122,090 | +0.16% | 7.7천 |
|---|
| 2025.12.03 | ₩121,598 | ₩122,174 | ₩121,598 | ₩122,027 | +0.35% | 6.2천 |
|---|
| 2025.12.02 | ₩121,510 | ₩121,530 | ₩121,262 | ₩121,356 | -0.13% | 3천 |
|---|
| 2025.12.01 | ₩121,544 | ₩122,429 | ₩121,544 | ₩121,561 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩122,174 | ₩122,684 | ₩122,094 | ₩122,562 | +0.32% | 3.2천 |
|---|
| 2025.11.26 | ₩122,107 | ₩122,281 | ₩122,011 | ₩122,011 | -0.08% | 4.5천 |
|---|
| 2025.11.25 | ₩119,881 | ₩121,336 | ₩119,881 | ₩121,249 | +1.14% | 2.5천 |
|---|
| 2025.11.24 | ₩118,889 | ₩119,787 | ₩118,889 | ₩119,546 | +0.55% | 2.9천 |
|---|
| 2025.11.21 | ₩117,480 | ₩119,700 | ₩117,319 | ₩119,055 | +1.34% | 9.3천 |
|---|
| 2025.11.20 | ₩119,492 | ₩119,492 | ₩116,944 | ₩117,117 | -1.99% | 4.3천 |
|---|
| 2025.11.19 | ₩118,540 | ₩118,795 | ₩118,070 | ₩118,340 | -0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩118,312 | ₩119,224 | ₩118,191 | ₩118,758 | +0.38% | 4.4천 |
|---|
| 2025.11.17 | ₩119,996 | ₩120,089 | ₩118,540 | ₩118,718 | -1.07% | 4.5천 |
|---|
| 2025.11.14 | ₩119,720 | ₩120,645 | ₩119,680 | ₩120,160 | +0.37% | 4.9천 |
|---|
| 2025.11.13 | ₩121,607 | ₩121,745 | ₩120,404 | ₩120,459 | -0.94% | 7.5천 |
|---|
| 2025.11.12 | ₩122,027 | ₩122,255 | ₩121,893 | ₩121,893 | -0.11% | 7.9천 |
|---|
| 2025.11.11 | ₩120,914 | ₩121,675 | ₩120,914 | ₩121,537 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩120,806 | ₩121,007 | ₩120,075 | ₩120,982 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩119,036 | ₩120,321 | ₩119,036 | ₩120,321 | +1.08% | 7.3천 |
|---|
| 2025.11.06 | ₩120,042 | ₩120,090 | ₩119,394 | ₩119,394 | -0.54% | 3.7천 |
|---|
| 2025.11.05 | ₩119,264 | ₩120,471 | ₩119,264 | ₩120,184 | +0.77% | 7.2천 |
|---|
| 2025.11.04 | ₩119,264 | ₩119,894 | ₩119,210 | ₩119,666 | +0.34% | 1.2만 |
|---|
| 2025.11.03 | ₩119,640 | ₩120,109 | ₩119,358 | ₩120,082 | +0.37% | 5.3천 |
|---|
| 2025.10.31 | ₩119,908 | ₩120,531 | ₩119,908 | ₩120,531 | +0.52% | 7.9천 |
|---|
| 2025.10.30 | ₩119,800 | ₩121,262 | ₩119,800 | ₩120,109 | +0.26% | 8.6천 |
|---|
| 2025.10.29 | ₩121,155 | ₩121,329 | ₩120,149 | ₩120,360 | -0.66% | 6.5천 |
|---|
| 2025.10.28 | ₩121,651 | ₩122,233 | ₩121,628 | ₩121,628 | -0.02% | 4.6천 |
|---|
| 2025.10.27 | ₩122,536 | ₩122,554 | ₩122,228 | ₩122,554 | +0.01% | 5.1천 |
|---|
| 2025.10.24 | ₩122,523 | ₩122,590 | ₩122,067 | ₩122,074 | -0.37% | 2.4천 |
|---|
| 2025.10.23 | ₩121,705 | ₩121,973 | ₩121,289 | ₩121,760 | +0.05% | 1만 |
|---|
| 2025.10.22 | ₩121,893 | ₩121,973 | ₩121,230 | ₩121,230 | -0.54% | 3.9천 |
|---|
| 2025.10.21 | ₩121,302 | ₩122,079 | ₩121,302 | ₩122,023 | +0.59% | 4천 |
|---|
| 2025.10.20 | ₩121,075 | ₩121,544 | ₩121,075 | ₩121,506 | +0.36% | 5.3천 |
|---|
| 2025.10.17 | ₩119,921 | ₩120,377 | ₩119,693 | ₩120,345 | +0.35% | 3.8천 |
|---|
| 2025.10.16 | ₩121,128 | ₩121,128 | ₩119,638 | ₩119,638 | -1.23% | 2.7천 |
|---|
| 2025.10.15 | ₩121,638 | ₩121,691 | ₩120,954 | ₩121,015 | -0.51% | 5천 |
|---|
| 2025.10.14 | ₩119,103 | ₩121,390 | ₩119,103 | ₩121,056 | +1.64% | 4천 |
|---|
| 2025.10.13 | ₩119,747 | ₩120,216 | ₩119,747 | ₩119,975 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩121,490 | ₩121,490 | ₩118,966 | ₩118,966 | -2.08% | 4천 |
|---|