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 | ₩130,660 | ₩131,519 | ₩130,660 | ₩131,263 | +0.46% | 5.6만 |
| 2026.10.08 | ₩129,614 | ₩130,785 | ₩129,614 | ₩130,785 | +0.90% | 4.3천 |
| 2026.10.07 | ₩129,977 | ₩130,218 | ₩129,822 | ₩129,968 | -0.01% | 3.9천 |
| 2026.10.06 | ₩130,204 | ₩131,284 | ₩130,204 | ₩131,002 | +0.61% | 3.9천 |
| 2026.10.05 | ₩129,172 | ₩130,500 | ₩128,944 | ₩130,241 | +0.83% | 3.7천 |
| 2026.10.02 | ₩129,605 | ₩129,605 | ₩129,279 | ₩129,453 | -0.12% | 3.8천 |
| 2026.10.01 | ₩128,220 | ₩129,024 | ₩127,858 | ₩128,932 | +0.56% | 3.9천 |
| 2026.09.30 | ₩129,601 | ₩129,601 | ₩128,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,328 |
| -0.98% |
| 5.3천 |
| 2026.09.29 | ₩129,226 | ₩129,373 | ₩128,776 | ₩129,114 | -0.09% | 4.1천 |
|---|
| 2026.09.28 | ₩129,601 | ₩129,722 | ₩128,998 | ₩129,318 | -0.22% | 5.1천 |
|---|
| 2026.09.25 | ₩129,541 | ₩130,030 | ₩129,460 | ₩130,027 | +0.38% | 1.6만 |
|---|
| 2026.09.24 | ₩130,022 | ₩130,022 | ₩129,480 | ₩129,515 | -0.39% | 2.4천 |
|---|
| 2026.09.23 | ₩130,848 | ₩130,848 | ₩130,104 | ₩130,104 | -0.57% | 3.5천 |
|---|
| 2026.09.22 | ₩131,371 | ₩131,371 | ₩130,761 | ₩130,913 | -0.35% | 1만 |
|---|
| 2026.09.21 | ₩130,955 | ₩131,338 | ₩130,815 | ₩131,061 | +0.08% | 7.3천 |
|---|
| 2026.09.18 | ₩130,942 | ₩130,942 | ₩130,580 | ₩130,687 | -0.19% | 2천 |
|---|
| 2026.09.17 | ₩131,291 | ₩131,291 | ₩130,888 | ₩131,202 | -0.07% | 1.6천 |
|---|
| 2026.09.16 | ₩131,774 | ₩131,961 | ₩129,963 | ₩130,620 | -0.88% | 1.1만 |
|---|
| 2026.09.15 | ₩132,055 | ₩132,055 | ₩131,603 | ₩131,603 | -0.34% | 1.9천 |
|---|
| 2026.09.14 | ₩132,069 | ₩132,645 | ₩132,008 | ₩132,342 | +0.21% | 3천 |
|---|
| 2026.09.11 | ₩132,739 | ₩132,739 | ₩132,176 | ₩132,405 | -0.25% | 2.4천 |
|---|
| 2026.09.10 | ₩132,176 | ₩132,176 | ₩131,331 | ₩131,406 | -0.58% | 5.2천 |
|---|
| 2026.09.09 | ₩132,337 | ₩132,625 | ₩132,337 | ₩132,358 | +0.02% | 1.3천 |
|---|
| 2026.09.08 | ₩134,590 | ₩134,590 | ₩133,689 | ₩133,689 | -0.67% | 6.9천 |
|---|
| 2026.09.04 | ₩134,953 | ₩135,193 | ₩134,953 | ₩135,015 | +0.05% | 7.2천 |
|---|
| 2026.09.03 | ₩134,818 | ₩135,609 | ₩134,630 | ₩135,488 | +0.50% | 1.9만 |
|---|
| 2026.09.02 | ₩133,959 | ₩134,717 | ₩133,959 | ₩134,481 | +0.39% | 4.3천 |
|---|
| 2026.09.01 | ₩134,764 | ₩134,764 | ₩133,825 | ₩133,911 | -0.63% | 1.4만 |
|---|
| 2026.08.31 | ₩135,066 | ₩135,162 | ₩134,570 | ₩135,162 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩136,990 | ₩136,990 | ₩135,743 | ₩135,921 | -0.78% | 3만 |
|---|
| 2026.08.27 | ₩136,528 | ₩136,622 | ₩136,347 | ₩136,388 | -0.10% | 3.6천 |
|---|
| 2026.08.26 | ₩135,797 | ₩136,896 | ₩135,797 | ₩136,809 | +0.75% | 2천 |
|---|
| 2026.08.25 | ₩136,454 | ₩136,454 | ₩136,159 | ₩136,316 | -0.10% | 2.9천 |
|---|
| 2026.08.24 | ₩136,548 | ₩136,722 | ₩136,207 | ₩136,560 | +0.01% | 5천 |
|---|
| 2026.08.21 | ₩136,628 | ₩136,628 | ₩136,333 | ₩136,333 | -0.22% | 3.7천 |
|---|
| 2026.08.20 | ₩136,575 | ₩136,836 | ₩135,821 | ₩135,821 | -0.55% | 2.2천 |
|---|
| 2026.08.19 | ₩137,191 | ₩137,828 | ₩136,776 | ₩136,847 | -0.25% | 6.8천 |
|---|
| 2026.08.18 | ₩137,312 | ₩137,554 | ₩136,726 | ₩136,726 | -0.43% | 6.4천 |
|---|
| 2026.08.17 | ₩137,594 | ₩137,862 | ₩137,205 | ₩137,265 | -0.24% | 3.7천 |
|---|
| 2026.08.14 | ₩138,184 | ₩138,278 | ₩138,063 | ₩138,160 | -0.02% | 7천 |
|---|
| 2026.08.13 | ₩137,674 | ₩138,115 | ₩137,527 | ₩138,115 | +0.32% | 900 |
|---|
| 2026.08.12 | ₩137,419 | ₩137,419 | ₩136,762 | ₩137,252 | -0.12% | 5.5천 |
|---|
| 2026.08.11 | ₩136,575 | ₩137,366 | ₩136,575 | ₩137,020 | +0.33% | 5.8천 |
|---|
| 2026.08.10 | ₩136,534 | ₩136,910 | ₩136,534 | ₩136,703 | +0.12% | 6.3천 |
|---|
| 2026.08.07 | ₩136,333 | ₩136,722 | ₩136,333 | ₩136,576 | +0.18% | 3.5천 |
|---|
| 2026.08.06 | ₩136,360 | ₩136,360 | ₩135,797 | ₩135,856 | -0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩137,178 | ₩137,178 | ₩135,985 | ₩136,254 | -0.67% | 4.7천 |
|---|
| 2026.08.04 | ₩135,233 | ₩136,709 | ₩135,233 | ₩136,675 | +1.07% | 3.4천 |
|---|
| 2026.08.03 | ₩134,395 | ₩134,905 | ₩134,369 | ₩134,905 | +0.38% | 3.9천 |
|---|
| 2026.07.31 | ₩133,825 | ₩134,107 | ₩133,074 | ₩133,664 | -0.12% | 7.6천 |
|---|
| 2026.07.30 | ₩133,396 | ₩133,902 | ₩132,444 | ₩133,902 | +0.38% | 3.5천 |
|---|
| 2026.07.29 | ₩134,952 | ₩135,341 | ₩134,032 | ₩134,032 | -0.68% | 5.6천 |
|---|
| 2026.07.28 | ₩134,456 | ₩135,622 | ₩134,456 | ₩135,508 | +0.78% | 3.6천 |
|---|
| 2026.07.27 | ₩134,684 | ₩134,684 | ₩133,825 | ₩134,175 | -0.38% | 4천 |
|---|
| 2026.07.24 | ₩132,685 | ₩133,461 | ₩132,685 | ₩133,383 | +0.53% | 2.6천 |
|---|
| 2026.07.23 | ₩132,404 | ₩132,605 | ₩132,109 | ₩132,360 | -0.03% | 6.6천 |
|---|
| 2026.07.22 | ₩132,484 | ₩133,007 | ₩132,484 | ₩132,659 | +0.13% | 3.4천 |
|---|
| 2026.07.21 | ₩132,270 | ₩132,390 | ₩132,069 | ₩132,358 | +0.07% | 7.4천 |
|---|
| 2026.07.20 | ₩133,034 | ₩133,034 | ₩132,191 | ₩132,191 | -0.63% | 8.7천 |
|---|
| 2026.07.17 | ₩133,356 | ₩133,812 | ₩132,846 | ₩132,921 | -0.33% | 2.2천 |
|---|
| 2026.07.16 | ₩132,404 | ₩133,785 | ₩132,404 | ₩133,752 | +1.02% | 9천 |
|---|
| 2026.07.15 | ₩133,048 | ₩133,168 | ₩132,417 | ₩132,541 | -0.38% | 5.2천 |
|---|
| 2026.07.14 | ₩133,195 | ₩133,195 | ₩132,875 | ₩133,037 | -0.12% | 4.1천 |
|---|
| 2026.07.13 | ₩133,624 | ₩133,812 | ₩133,235 | ₩133,272 | -0.26% | 1.1만 |
|---|
| 2026.07.10 | ₩133,276 | ₩133,301 | ₩133,101 | ₩133,301 | +0.02% | 2.9천 |
|---|
| 2026.07.09 | ₩132,377 | ₩133,262 | ₩132,377 | ₩132,808 | +0.33% | 2.1천 |
|---|
| 2026.07.08 | ₩133,168 | ₩133,168 | ₩132,028 | ₩132,272 | -0.67% | 2.9천 |
|---|
| 2026.07.07 | ₩134,053 | ₩134,053 | ₩133,443 | ₩133,608 | -0.33% | 5.2천 |
|---|
| 2026.07.06 | ₩133,490 | ₩133,919 | ₩133,329 | ₩133,772 | +0.21% | 5.9천 |
|---|
| 2026.07.02 | ₩133,115 | ₩133,497 | ₩132,565 | ₩133,497 | +0.29% | 2.1천 |
|---|
| 2026.07.01 | ₩132,498 | ₩133,115 | ₩132,498 | ₩132,613 | +0.09% | 1.1천 |
|---|
| 2026.06.30 | ₩132,216 | ₩132,685 | ₩132,055 | ₩132,498 | +0.21% | 3.5천 |
|---|
| 2026.06.29 | ₩132,189 | ₩132,364 | ₩132,136 | ₩132,364 | +0.13% | 2천 |
|---|
| 2026.06.26 | ₩131,519 | ₩132,283 | ₩131,519 | ₩132,136 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩131,653 | ₩131,882 | ₩131,653 | ₩131,716 | +0.05% | 4.8천 |
|---|
| 2026.06.24 | ₩130,419 | ₩131,519 | ₩130,419 | ₩131,044 | +0.48% | 5.7천 |
|---|
| 2026.06.23 | ₩130,151 | ₩130,714 | ₩129,521 | ₩130,439 | +0.22% | 5천 |
|---|
| 2026.06.22 | ₩130,888 | ₩131,009 | ₩130,647 | ₩130,702 | -0.14% | 5.6천 |
|---|
| 2026.06.18 | ₩130,888 | ₩130,955 | ₩130,325 | ₩130,588 | -0.23% | 1.1만 |
|---|
| 2026.06.17 | ₩131,760 | ₩132,189 | ₩129,977 | ₩129,985 | -1.35% | 4천 |
|---|
| 2026.06.16 | ₩131,961 | ₩132,652 | ₩131,799 | ₩131,799 | -0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩131,948 | ₩132,272 | ₩131,733 | ₩131,733 | -0.16% | 4.6천 |
|---|
| 2026.06.12 | ₩130,701 | ₩131,291 | ₩130,701 | ₩131,217 | +0.40% | 3.1천 |
|---|
| 2026.06.11 | ₩129,360 | ₩130,620 | ₩129,038 | ₩130,324 | +0.75% | 4.3천 |
|---|
| 2026.06.10 | ₩129,842 | ₩130,309 | ₩128,630 | ₩128,630 | -0.93% | 3천 |
|---|
| 2026.06.09 | ₩129,588 | ₩130,292 | ₩129,279 | ₩129,836 | +0.19% | 3.2천 |
|---|
| 2026.06.08 | ₩129,601 | ₩129,909 | ₩128,971 | ₩129,024 | -0.44% | 3.4천 |
|---|
| 2026.06.05 | ₩130,339 | ₩130,473 | ₩129,519 | ₩129,519 | -0.63% | 1.7천 |
|---|
| 2026.06.04 | ₩130,553 | ₩130,701 | ₩130,526 | ₩130,693 | +0.11% | 3.6천 |
|---|
| 2026.06.03 | ₩129,883 | ₩129,950 | ₩129,635 | ₩129,667 | -0.17% | 5.3천 |
|---|
| 2026.06.02 | ₩129,105 | ₩130,058 | ₩129,105 | ₩130,058 | +0.74% | 7천 |
|---|
| 2026.06.01 | ₩129,132 | ₩129,695 | ₩128,863 | ₩129,427 | +0.23% | 5.9천 |
|---|
| 2026.05.29 | ₩129,239 | ₩129,715 | ₩129,239 | ₩129,416 | +0.14% | 6.9천 |
|---|
| 2026.05.28 | ₩128,756 | ₩129,534 | ₩128,743 | ₩129,203 | +0.35% | 8.2천 |
|---|
| 2026.05.27 | ₩129,614 | ₩129,761 | ₩129,098 | ₩129,098 | -0.40% | 8천 |
|---|
| 2026.05.26 | ₩129,655 | ₩129,655 | ₩129,134 | ₩129,445 | -0.16% | 5천 |
|---|
| 2026.05.22 | ₩128,314 | ₩129,118 | ₩128,314 | ₩129,020 | +0.55% | 1.4만 |
|---|
| 2026.05.21 | ₩126,932 | ₩128,072 | ₩126,315 | ₩127,958 | +0.81% | 5.9천 |
|---|
| 2026.05.20 | ₩126,517 | ₩127,630 | ₩126,034 | ₩127,627 | +0.88% | 2.1만 |
|---|
| 2026.05.19 | ₩126,852 | ₩127,081 | ₩126,458 | ₩126,458 | -0.31% | 7.3만 |
|---|
| 2026.05.18 | ₩126,356 | ₩127,131 | ₩126,356 | ₩127,064 | +0.56% | 3.1천 |
|---|
| 2026.05.15 | ₩126,986 | ₩126,986 | ₩126,305 | ₩126,305 | -0.54% | 6.9천 |
|---|
| 2026.05.14 | ₩127,187 | ₩127,724 | ₩127,187 | ₩127,568 | +0.30% | 4.1천 |
|---|
| 2026.05.13 | ₩127,147 | ₩127,147 | ₩126,651 | ₩126,983 | -0.13% | 4.8천 |
|---|
| 2026.05.12 | ₩127,281 | ₩127,563 | ₩126,570 | ₩127,487 | +0.16% | 4.8천 |
|---|
| 2026.05.11 | ₩127,549 | ₩127,938 | ₩127,428 | ₩127,461 | -0.07% | 4.7천 |
|---|
| 2026.05.08 | ₩128,045 | ₩128,045 | ₩127,469 | ₩127,600 | -0.35% | 6.2천 |
|---|
| 2026.05.07 | ₩128,783 | ₩128,783 | ₩127,750 | ₩127,750 | -0.80% | 1.5천 |
|---|
| 2026.05.06 | ₩128,770 | ₩129,205 | ₩128,595 | ₩128,917 | +0.11% | 3.4천 |
|---|
| 2026.05.05 | ₩127,375 | ₩128,515 | ₩127,375 | ₩128,237 | +0.68% | 3.9천 |
|---|
| 2026.05.04 | ₩127,938 | ₩128,521 | ₩127,408 | ₩127,408 | -0.41% | 4천 |
|---|
| 2026.05.01 | ₩129,199 | ₩129,199 | ₩128,377 | ₩128,377 | -0.64% | 2.2천 |
|---|
| 2026.04.30 | ₩126,731 | ₩128,677 | ₩126,731 | ₩128,677 | +1.54% | 1.1만 |
|---|
| 2026.04.29 | ₩127,214 | ₩127,214 | ₩126,289 | ₩126,641 | -0.45% | 8.7천 |
|---|
| 2026.04.28 | ₩127,683 | ₩127,683 | ₩126,879 | ₩127,154 | -0.41% | 4천 |
|---|
| 2026.04.27 | ₩127,509 | ₩127,938 | ₩127,509 | ₩127,583 | +0.06% | 4.7천 |
|---|
| 2026.04.24 | ₩127,837 | ₩127,925 | ₩127,589 | ₩127,844 | +0.01% | 1.8천 |
|---|
| 2026.04.23 | ₩127,938 | ₩128,501 | ₩127,415 | ₩128,318 | +0.30% | 6.9천 |
|---|
| 2026.04.22 | ₩129,158 | ₩129,158 | ₩127,791 | ₩128,070 | -0.84% | 4.3천 |
|---|
| 2026.04.21 | ₩129,038 | ₩129,226 | ₩128,019 | ₩128,206 | -0.64% | 2.2만 |
|---|
| 2026.04.20 | ₩128,837 | ₩129,112 | ₩128,756 | ₩128,894 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩127,871 | ₩128,796 | ₩127,871 | ₩128,666 | +0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩127,335 | ₩127,335 | ₩126,973 | ₩127,062 | -0.21% | 2.5천 |
|---|
| 2026.04.15 | ₩127,187 | ₩127,274 | ₩126,610 | ₩126,900 | -0.23% | 5.3천 |
|---|
| 2026.04.14 | ₩126,703 | ₩127,241 | ₩126,610 | ₩127,065 | +0.29% | 7.3천 |
|---|
| 2026.04.13 | ₩125,055 | ₩126,517 | ₩125,055 | ₩126,517 | +1.17% | 3.1천 |
|---|
| 2026.04.10 | ₩126,476 | ₩126,476 | ₩125,323 | ₩125,425 | -0.83% | 1.1만 |
|---|
| 2026.04.09 | ₩125,779 | ₩126,771 | ₩125,779 | ₩126,475 | +0.55% | 3.8천 |
|---|
| 2026.04.08 | ₩126,356 | ₩126,427 | ₩126,034 | ₩126,427 | +0.06% | 6.3천 |
|---|
| 2026.04.07 | ₩123,553 | ₩123,995 | ₩123,285 | ₩123,557 | +0.00% | 5.3천 |
|---|
| 2026.04.06 | ₩123,486 | ₩123,871 | ₩123,392 | ₩123,871 | +0.31% | 2.2천 |
|---|
| 2026.04.02 | ₩122,131 | ₩124,223 | ₩122,131 | ₩123,439 | +1.07% | 1만 |
|---|
| 2026.04.01 | ₩123,258 | ₩123,730 | ₩122,896 | ₩123,167 | -0.07% | 1만 |
|---|
| 2026.03.31 | ₩121,420 | ₩122,795 | ₩121,300 | ₩122,680 | +1.04% | 1.3만 |
|---|
| 2026.03.30 | ₩121,005 | ₩121,139 | ₩120,267 | ₩120,492 | -0.42% | 3.8천 |
|---|
| 2026.03.27 | ₩121,541 | ₩121,611 | ₩120,455 | ₩120,610 | -0.77% | 3.3천 |
|---|
| 2026.03.26 | ₩122,654 | ₩123,325 | ₩122,131 | ₩122,145 | -0.42% | 5.8천 |
|---|
| 2026.03.25 | ₩123,794 | ₩123,794 | ₩122,386 | ₩123,120 | -0.54% | 2만 |
|---|
| 2026.03.24 | ₩121,783 | ₩123,090 | ₩121,783 | ₩122,528 | +0.61% | 1.7만 |
|---|
| 2026.03.23 | ₩122,534 | ₩123,177 | ₩122,316 | ₩122,316 | -0.18% | 9.8천 |
|---|
| 2026.03.20 | ₩122,587 | ₩122,587 | ₩120,871 | ₩121,017 | -1.28% | 6.1천 |
|---|
| 2026.03.19 | ₩122,279 | ₩122,799 | ₩121,970 | ₩122,597 | +0.26% | 8.7천 |
|---|
| 2026.03.18 | ₩123,834 | ₩124,036 | ₩122,693 | ₩122,693 | -0.92% | 8.9천 |
|---|
| 2026.03.17 | ₩124,398 | ₩125,035 | ₩124,337 | ₩124,337 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩123,700 | ₩124,331 | ₩123,633 | ₩123,832 | +0.11% | 5.8천 |
|---|
| 2026.03.13 | ₩123,633 | ₩123,633 | ₩122,861 | ₩122,861 | -0.62% | 4.3천 |
|---|
| 2026.03.12 | ₩123,888 | ₩123,956 | ₩122,839 | ₩122,839 | -0.85% | 1.8만 |
|---|
| 2026.03.11 | ₩124,800 | ₩124,867 | ₩124,116 | ₩124,505 | -0.24% | 1만 |
|---|
| 2026.03.10 | ₩125,725 | ₩126,074 | ₩124,773 | ₩124,946 | -0.62% | 6.1천 |
|---|
| 2026.03.09 | ₩124,438 | ₩126,329 | ₩123,606 | ₩126,144 | +1.37% | 4.7천 |
|---|
| 2026.03.06 | ₩125,256 | ₩125,967 | ₩124,934 | ₩125,764 | +0.41% | 9.2천 |
|---|
| 2026.03.05 | ₩128,005 | ₩128,005 | ₩126,718 | ₩127,290 | -0.56% | 6.8천 |
|---|
| 2026.03.04 | ₩128,086 | ₩128,810 | ₩128,012 | ₩128,743 | +0.51% | 6.1천 |
|---|
| 2026.03.03 | ₩127,603 | ₩128,910 | ₩126,698 | ₩128,316 | +0.56% | 6.1천 |
|---|
| 2026.03.02 | ₩128,823 | ₩129,963 | ₩128,823 | ₩129,956 | +0.88% | 3.2천 |
|---|
| 2026.02.27 | ₩128,770 | ₩129,763 | ₩128,770 | ₩129,763 | +0.77% | 7.6천 |
|---|
| 2026.02.26 | ₩129,386 | ₩129,856 | ₩128,917 | ₩129,722 | +0.26% | 1.5만 |
|---|
| 2026.02.25 | ₩128,839 | ₩129,091 | ₩128,810 | ₩129,003 | +0.13% | 5.4천 |
|---|
| 2026.02.24 | ₩127,884 | ₩128,837 | ₩127,884 | ₩128,803 | +0.72% | 4.2천 |
|---|
| 2026.02.23 | ₩128,984 | ₩128,984 | ₩127,556 | ₩127,671 | -1.02% | 7천 |
|---|
| 2026.02.20 | ₩128,374 | ₩129,132 | ₩128,253 | ₩129,110 | +0.57% | 7.8천 |
|---|
| 2026.02.19 | ₩128,354 | ₩128,790 | ₩128,193 | ₩128,539 | +0.14% | 4.9천 |
|---|
| 2026.02.18 | ₩128,059 | ₩129,024 | ₩128,059 | ₩128,719 | +0.52% | 3.9만 |
|---|
| 2026.02.17 | ₩128,461 | ₩128,461 | ₩127,387 | ₩128,035 | -0.33% | 6.2천 |
|---|
| 2026.02.13 | ₩126,879 | ₩128,837 | ₩126,879 | ₩128,218 | +1.06% | 1.1만 |
|---|
| 2026.02.12 | ₩129,400 | ₩129,534 | ₩127,080 | ₩127,086 | -1.79% | 1.6만 |
|---|
| 2026.02.11 | ₩128,917 | ₩129,091 | ₩128,314 | ₩128,761 | -0.12% | 4.3천 |
|---|
| 2026.02.10 | ₩128,354 | ₩129,050 | ₩128,354 | ₩128,609 | +0.20% | 5.2천 |
|---|
| 2026.02.09 | ₩128,139 | ₩128,682 | ₩127,073 | ₩128,457 | +0.25% | 6.7천 |
|---|
| 2026.02.06 | ₩127,120 | ₩128,676 | ₩127,120 | ₩128,603 | +1.17% | 9.3천 |
|---|
| 2026.02.05 | ₩126,449 | ₩126,859 | ₩126,007 | ₩126,209 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩126,704 | ₩127,174 | ₩126,449 | ₩126,867 | +0.13% | 7.8천 |
|---|
| 2026.02.03 | ₩126,275 | ₩126,798 | ₩125,725 | ₩126,110 | -0.13% | 5.2천 |
|---|
| 2026.02.02 | ₩125,403 | ₩126,403 | ₩125,403 | ₩126,327 | +0.74% | 6.7천 |
|---|
| 2026.01.30 | ₩125,417 | ₩125,649 | ₩124,787 | ₩125,649 | +0.18% | 5.8천 |
|---|
| 2026.01.29 | ₩126,973 | ₩126,973 | ₩125,323 | ₩125,995 | -0.77% | 1.7만 |
|---|
| 2026.01.28 | ₩126,020 | ₩126,322 | ₩125,698 | ₩125,988 | -0.03% | 8.1천 |
|---|
| 2026.01.27 | ₩126,195 | ₩126,302 | ₩125,965 | ₩126,141 | -0.04% | 6.3천 |
|---|
| 2026.01.26 | ₩126,007 | ₩126,449 | ₩126,007 | ₩126,172 | +0.13% | 4.4천 |
|---|
| 2026.01.23 | ₩126,074 | ₩126,141 | ₩125,370 | ₩125,658 | -0.33% | 2.4만 |
|---|
| 2026.01.22 | ₩126,637 | ₩126,825 | ₩126,258 | ₩126,336 | -0.24% | 5.8천 |
|---|
| 2026.01.21 | ₩125,028 | ₩126,503 | ₩125,028 | ₩126,162 | +0.91% | 1.1만 |
|---|
| 2026.01.20 | ₩124,894 | ₩125,410 | ₩124,223 | ₩124,438 | -0.37% | 5천 |
|---|
| 2026.01.16 | ₩126,342 | ₩126,503 | ₩126,128 | ₩126,248 | -0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩126,181 | ₩126,798 | ₩126,181 | ₩126,444 | +0.21% | 1.2만 |
|---|
| 2026.01.14 | ₩125,524 | ₩125,766 | ₩125,296 | ₩125,766 | +0.19% | 7.2천 |
|---|
| 2026.01.13 | ₩125,806 | ₩125,833 | ₩125,149 | ₩125,367 | -0.35% | 6.9천 |
|---|
| 2026.01.12 | ₩124,934 | ₩125,578 | ₩124,934 | ₩125,444 | +0.41% | 2.2만 |
|---|
| 2026.01.09 | ₩125,175 | ₩125,752 | ₩125,068 | ₩125,424 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩124,304 | ₩124,934 | ₩124,304 | ₩124,632 | +0.26% | 5.3천 |
|---|
| 2026.01.07 | ₩125,135 | ₩125,135 | ₩123,794 | ₩123,888 | -1.00% | 7.4천 |
|---|
| 2026.01.06 | ₩124,036 | ₩125,269 | ₩123,982 | ₩125,139 | +0.89% | 9.4천 |
|---|
| 2026.01.05 | ₩122,762 | ₩124,015 | ₩122,762 | ₩123,838 | +0.88% | 5.4천 |
|---|
| 2026.01.02 | ₩122,319 | ₩122,896 | ₩121,648 | ₩122,587 | +0.22% | 6.1천 |
|---|
| 2025.12.31 | ₩122,762 | ₩122,762 | ₩121,970 | ₩122,051 | -0.58% | 9.5천 |
|---|
| 2025.12.30 | ₩123,164 | ₩123,164 | ₩123,024 | ₩123,024 | -0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩123,258 | ₩123,633 | ₩123,175 | ₩123,290 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩123,580 | ₩123,580 | ₩123,177 | ₩123,539 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩122,976 | ₩123,620 | ₩122,976 | ₩123,558 | +0.47% | 1.7천 |
|---|
| 2025.12.23 | ₩123,070 | ₩123,285 | ₩122,976 | ₩123,074 | +0.00% | 6.4천 |
|---|
| 2025.12.22 | ₩122,547 | ₩123,325 | ₩122,547 | ₩123,235 | +0.56% | 7.1천 |
|---|
| 2025.12.19 | ₩121,555 | ₩122,614 | ₩121,555 | ₩122,298 | +0.61% | 7천 |
|---|
| 2025.12.18 | ₩122,346 | ₩122,815 | ₩121,937 | ₩121,937 | -0.33% | 5.6천 |
|---|
| 2025.12.17 | ₩122,037 | ₩122,601 | ₩121,671 | ₩121,706 | -0.27% | 8.2천 |
|---|
| 2025.12.16 | ₩122,708 | ₩122,922 | ₩121,568 | ₩122,007 | -0.57% | 7.6천 |
|---|
| 2025.12.15 | ₩123,271 | ₩123,271 | ₩122,440 | ₩122,791 | -0.39% | 1.3만 |
|---|
| 2025.12.12 | ₩123,673 | ₩123,673 | ₩122,601 | ₩122,673 | -0.81% | 7.1천 |
|---|
| 2025.12.11 | ₩122,118 | ₩123,513 | ₩122,118 | ₩123,331 | +0.99% | 6.8천 |
|---|
| 2025.12.10 | ₩121,192 | ₩122,699 | ₩121,192 | ₩122,547 | +1.12% | 8.2천 |
|---|
| 2025.12.09 | ₩121,233 | ₩121,846 | ₩121,233 | ₩121,233 | 0.00% | 6천 |
|---|
| 2025.12.08 | ₩122,185 | ₩122,185 | ₩121,420 | ₩121,420 | -0.63% | 5.1천 |
|---|
| 2025.12.05 | ₩122,079 | ₩122,597 | ₩122,079 | ₩122,272 | +0.16% | 5.5천 |
|---|
| 2025.12.04 | ₩121,890 | ₩122,426 | ₩121,890 | ₩122,087 | +0.16% | 7.7천 |
|---|
| 2025.12.03 | ₩121,595 | ₩122,171 | ₩121,595 | ₩122,024 | +0.35% | 6.2천 |
|---|
| 2025.12.02 | ₩121,508 | ₩121,528 | ₩121,260 | ₩121,353 | -0.13% | 3천 |
|---|
| 2025.12.01 | ₩121,541 | ₩122,426 | ₩121,541 | ₩121,559 | +0.01% | 2.9천 |
|---|
| 2025.11.28 | ₩122,171 | ₩122,681 | ₩122,091 | ₩122,559 | +0.32% | 3.2천 |
|---|
| 2025.11.26 | ₩122,104 | ₩122,279 | ₩122,008 | ₩122,008 | -0.08% | 4.5천 |
|---|
| 2025.11.25 | ₩119,878 | ₩121,333 | ₩119,878 | ₩121,246 | +1.14% | 2.5천 |
|---|
| 2025.11.24 | ₩118,886 | ₩119,784 | ₩118,886 | ₩119,543 | +0.55% | 2.9천 |
|---|
| 2025.11.21 | ₩117,478 | ₩119,697 | ₩117,317 | ₩119,052 | +1.34% | 9.3천 |
|---|
| 2025.11.20 | ₩119,489 | ₩119,489 | ₩116,941 | ₩117,114 | -1.99% | 4.3천 |
|---|
| 2025.11.19 | ₩118,537 | ₩118,792 | ₩118,068 | ₩118,337 | -0.17% | 1.3만 |
|---|
| 2025.11.18 | ₩118,309 | ₩119,221 | ₩118,188 | ₩118,756 | +0.38% | 4.4천 |
|---|
| 2025.11.17 | ₩119,994 | ₩120,086 | ₩118,537 | ₩118,716 | -1.07% | 4.5천 |
|---|
| 2025.11.14 | ₩119,717 | ₩120,643 | ₩119,677 | ₩120,157 | +0.37% | 4.9천 |
|---|
| 2025.11.13 | ₩121,604 | ₩121,742 | ₩120,401 | ₩120,456 | -0.94% | 7.5천 |
|---|
| 2025.11.12 | ₩122,024 | ₩122,252 | ₩121,890 | ₩121,890 | -0.11% | 7.9천 |
|---|
| 2025.11.11 | ₩120,911 | ₩121,673 | ₩120,911 | ₩121,534 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩120,804 | ₩121,005 | ₩120,073 | ₩120,979 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩119,033 | ₩120,318 | ₩119,033 | ₩120,318 | +1.08% | 7.3천 |
|---|
| 2025.11.06 | ₩120,039 | ₩120,087 | ₩119,391 | ₩119,391 | -0.54% | 3.7천 |
|---|
| 2025.11.05 | ₩119,261 | ₩120,468 | ₩119,261 | ₩120,181 | +0.77% | 7.2천 |
|---|
| 2025.11.04 | ₩119,261 | ₩119,892 | ₩119,208 | ₩119,664 | +0.34% | 1.2만 |
|---|
| 2025.11.03 | ₩119,637 | ₩120,106 | ₩119,355 | ₩120,079 | +0.37% | 5.3천 |
|---|
| 2025.10.31 | ₩119,905 | ₩120,529 | ₩119,905 | ₩120,529 | +0.52% | 7.9천 |
|---|
| 2025.10.30 | ₩119,798 | ₩121,260 | ₩119,798 | ₩120,106 | +0.26% | 8.6천 |
|---|
| 2025.10.29 | ₩121,152 | ₩121,327 | ₩120,146 | ₩120,357 | -0.66% | 6.5천 |
|---|
| 2025.10.28 | ₩121,648 | ₩122,230 | ₩121,626 | ₩121,626 | -0.02% | 4.6천 |
|---|
| 2025.10.27 | ₩122,534 | ₩122,551 | ₩122,225 | ₩122,551 | +0.01% | 5.1천 |
|---|
| 2025.10.24 | ₩122,520 | ₩122,587 | ₩122,064 | ₩122,071 | -0.37% | 2.4천 |
|---|
| 2025.10.23 | ₩121,702 | ₩121,970 | ₩121,286 | ₩121,757 | +0.05% | 1만 |
|---|
| 2025.10.22 | ₩121,890 | ₩121,970 | ₩121,227 | ₩121,227 | -0.54% | 3.9천 |
|---|
| 2025.10.21 | ₩121,300 | ₩122,076 | ₩121,300 | ₩122,020 | +0.59% | 4천 |
|---|
| 2025.10.20 | ₩121,072 | ₩121,541 | ₩121,072 | ₩121,504 | +0.36% | 5.3천 |
|---|
| 2025.10.17 | ₩119,918 | ₩120,374 | ₩119,690 | ₩120,342 | +0.35% | 3.8천 |
|---|
| 2025.10.16 | ₩121,125 | ₩121,125 | ₩119,636 | ₩119,636 | -1.23% | 2.7천 |
|---|
| 2025.10.15 | ₩121,635 | ₩121,689 | ₩120,951 | ₩121,013 | -0.51% | 5천 |
|---|
| 2025.10.14 | ₩119,100 | ₩121,387 | ₩119,100 | ₩121,053 | +1.64% | 4천 |
|---|
| 2025.10.13 | ₩119,744 | ₩120,214 | ₩119,744 | ₩119,972 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩121,488 | ₩121,488 | ₩118,964 | ₩118,964 | -2.08% | 4천 |
|---|