시장 데이터를 불러오는 중
전체 종목
VictoryShares US 500 Enhanced Volatility Wtd ETF 과거 주가
VictoryShares US 500 Enhanced Volatility Wtd ETF · CFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US 500 Enhanced Volatility Wtd ETF · CFO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,272 | ₩106,513 | ₩106,218 | ₩106,425 | +0.14% | 4.3천 |
| 2026.10.08 | ₩105,440 | ₩106,041 | ₩104,944 | ₩106,041 | +0.57% | 1.5만 |
| 2026.10.07 | ₩105,212 | ₩105,548 | ₩105,171 | ₩105,377 | +0.16% | 6.3천 |
| 2026.10.06 | ₩105,957 | ₩106,432 | ₩105,957 | ₩106,221 | +0.25% | 3.7천 |
| 2026.10.05 | ₩104,877 | ₩105,749 | ₩104,877 | ₩105,600 | +0.69% | 2.5천 |
| 2026.10.02 | ₩105,145 | ₩105,184 | ₩104,790 | ₩104,950 | -0.19% | 4.4천 |
| 2026.10.01 | ₩103,877 | ₩104,512 | ₩103,764 | ₩104,512 | +0.61% | 1.6천 |
| 2026.09.30 | ₩104,569 | ₩104,624 | ₩104,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,020 |
| -0.52% |
| 5.3천 |
| 2026.09.29 | ₩104,663 | ₩104,819 | ₩104,233 | ₩104,649 | -0.01% | 4.6천 |
|---|
| 2026.09.28 | ₩105,053 | ₩105,253 | ₩104,582 | ₩104,833 | -0.21% | 4.7천 |
|---|
| 2026.09.25 | ₩104,958 | ₩105,461 | ₩104,958 | ₩105,411 | +0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩105,239 | ₩105,387 | ₩104,904 | ₩105,022 | -0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩105,722 | ₩105,923 | ₩105,427 | ₩105,474 | -0.23% | 8천 |
|---|
| 2026.09.22 | ₩106,299 | ₩106,352 | ₩105,957 | ₩106,126 | -0.16% | 1만 |
|---|
| 2026.09.21 | ₩106,232 | ₩106,433 | ₩105,856 | ₩106,253 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩105,729 | ₩105,961 | ₩105,729 | ₩105,961 | +0.22% | 1.3만 |
|---|
| 2026.09.17 | ₩106,527 | ₩106,527 | ₩106,252 | ₩106,362 | -0.15% | 1.8천 |
|---|
| 2026.09.16 | ₩106,674 | ₩106,956 | ₩105,334 | ₩105,884 | -0.74% | 5.9천 |
|---|
| 2026.09.15 | ₩107,197 | ₩107,197 | ₩106,684 | ₩106,684 | -0.48% | 2.9천 |
|---|
| 2026.09.14 | ₩107,358 | ₩107,492 | ₩107,144 | ₩107,279 | -0.07% | 2.7천 |
|---|
| 2026.09.11 | ₩107,372 | ₩107,439 | ₩107,117 | ₩107,334 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩106,862 | ₩107,103 | ₩106,529 | ₩106,529 | -0.31% | 5.8천 |
|---|
| 2026.09.09 | ₩107,667 | ₩107,667 | ₩107,264 | ₩107,305 | -0.34% | 6.8천 |
|---|
| 2026.09.08 | ₩108,914 | ₩108,914 | ₩108,341 | ₩108,341 | -0.53% | 3.6천 |
|---|
| 2026.09.04 | ₩109,088 | ₩109,578 | ₩109,088 | ₩109,428 | +0.31% | 7.4천 |
|---|
| 2026.09.03 | ₩109,464 | ₩109,866 | ₩109,075 | ₩109,841 | +0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩108,552 | ₩109,102 | ₩108,552 | ₩108,994 | +0.41% | 2.9천 |
|---|
| 2026.09.01 | ₩109,424 | ₩109,424 | ₩108,492 | ₩108,561 | -0.79% | 1.9천 |
|---|
| 2026.08.31 | ₩109,531 | ₩109,564 | ₩109,450 | ₩109,564 | +0.03% | 3천 |
|---|
| 2026.08.28 | ₩110,510 | ₩110,684 | ₩110,183 | ₩110,183 | -0.30% | 2.6천 |
|---|
| 2026.08.27 | ₩110,570 | ₩110,738 | ₩110,537 | ₩110,577 | +0.01% | 2.1천 |
|---|
| 2026.08.26 | ₩110,839 | ₩110,954 | ₩110,839 | ₩110,910 | +0.06% | 2.3천 |
|---|
| 2026.08.25 | ₩110,617 | ₩110,617 | ₩110,362 | ₩110,509 | -0.10% | 8.8천 |
|---|
| 2026.08.24 | ₩110,725 | ₩110,725 | ₩110,470 | ₩110,715 | -0.01% | 7.8천 |
|---|
| 2026.08.21 | ₩110,483 | ₩110,617 | ₩110,483 | ₩110,608 | +0.11% | 4.6천 |
|---|
| 2026.08.20 | ₩110,269 | ₩110,765 | ₩110,067 | ₩110,102 | -0.15% | 5.6천 |
|---|
| 2026.08.19 | ₩111,181 | ₩111,677 | ₩110,832 | ₩110,922 | -0.23% | 3.6천 |
|---|
| 2026.08.18 | ₩111,388 | ₩111,435 | ₩110,698 | ₩110,825 | -0.51% | 2.6천 |
|---|
| 2026.08.17 | ₩111,650 | ₩111,677 | ₩111,258 | ₩111,258 | -0.35% | 3.6천 |
|---|
| 2026.08.14 | ₩111,878 | ₩111,999 | ₩111,811 | ₩111,974 | +0.09% | 3.8천 |
|---|
| 2026.08.13 | ₩111,529 | ₩111,932 | ₩111,368 | ₩111,932 | +0.36% | 6.7천 |
|---|
| 2026.08.12 | ₩111,100 | ₩111,382 | ₩110,845 | ₩111,225 | +0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩110,657 | ₩111,288 | ₩110,657 | ₩111,037 | +0.34% | 3.1천 |
|---|
| 2026.08.10 | ₩110,651 | ₩110,973 | ₩110,644 | ₩110,798 | +0.13% | 5.8천 |
|---|
| 2026.08.07 | ₩110,497 | ₩110,710 | ₩110,497 | ₩110,710 | +0.19% | 2.4천 |
|---|
| 2026.08.06 | ₩110,094 | ₩110,124 | ₩109,953 | ₩110,124 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩110,993 | ₩110,993 | ₩110,175 | ₩110,446 | -0.49% | 6.5천 |
|---|
| 2026.08.04 | ₩109,303 | ₩110,852 | ₩109,303 | ₩110,781 | +1.35% | 3.2천 |
|---|
| 2026.08.03 | ₩108,847 | ₩109,350 | ₩108,847 | ₩109,350 | +0.46% | 3.5천 |
|---|
| 2026.07.31 | ₩108,538 | ₩108,652 | ₩108,284 | ₩108,466 | -0.07% | 3.4천 |
|---|
| 2026.07.30 | ₩108,150 | ₩108,526 | ₩107,445 | ₩108,526 | +0.35% | 7.4천 |
|---|
| 2026.07.29 | ₩109,665 | ₩109,665 | ₩108,596 | ₩108,627 | -0.95% | 3.4천 |
|---|
| 2026.07.28 | ₩109,544 | ₩109,873 | ₩109,544 | ₩109,834 | +0.26% | 1.8천 |
|---|
| 2026.07.27 | ₩108,565 | ₩109,182 | ₩108,458 | ₩108,742 | +0.16% | 3.8천 |
|---|
| 2026.07.24 | ₩107,881 | ₩108,463 | ₩107,801 | ₩108,109 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩107,533 | ₩107,533 | ₩106,956 | ₩107,297 | -0.22% | 1.5만 |
|---|
| 2026.07.22 | ₩107,398 | ₩107,680 | ₩107,331 | ₩107,522 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩107,171 | ₩107,358 | ₩106,943 | ₩107,282 | +0.10% | 2천 |
|---|
| 2026.07.20 | ₩107,600 | ₩107,680 | ₩107,138 | ₩107,138 | -0.43% | 3.9천 |
|---|
| 2026.07.17 | ₩108,659 | ₩108,659 | ₩107,546 | ₩107,739 | -0.85% | 6천 |
|---|
| 2026.07.16 | ₩107,412 | ₩108,400 | ₩107,412 | ₩108,400 | +0.92% | 3.3천 |
|---|
| 2026.07.15 | ₩107,801 | ₩108,009 | ₩107,345 | ₩107,413 | -0.36% | 5.7천 |
|---|
| 2026.07.14 | ₩108,391 | ₩108,391 | ₩107,761 | ₩107,816 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩108,042 | ₩108,518 | ₩107,868 | ₩108,002 | -0.04% | 4.7천 |
|---|
| 2026.07.10 | ₩107,908 | ₩108,082 | ₩107,770 | ₩108,048 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩107,331 | ₩108,076 | ₩107,331 | ₩107,644 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩107,398 | ₩107,466 | ₩106,989 | ₩107,212 | -0.17% | 4.5천 |
|---|
| 2026.07.07 | ₩108,673 | ₩109,035 | ₩108,150 | ₩108,300 | -0.34% | 2.2천 |
|---|
| 2026.07.06 | ₩108,203 | ₩108,525 | ₩108,190 | ₩108,433 | +0.21% | 3.9천 |
|---|
| 2026.07.02 | ₩108,109 | ₩108,202 | ₩107,707 | ₩108,202 | +0.09% | 2.1천 |
|---|
| 2026.07.01 | ₩107,398 | ₩108,205 | ₩107,398 | ₩107,486 | +0.08% | 4천 |
|---|
| 2026.06.30 | ₩106,969 | ₩107,573 | ₩106,969 | ₩107,396 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩107,117 | ₩107,291 | ₩106,989 | ₩107,276 | +0.15% | 1.2만 |
|---|
| 2026.06.26 | ₩106,487 | ₩107,144 | ₩106,487 | ₩107,113 | +0.59% | 2.2천 |
|---|
| 2026.06.25 | ₩107,171 | ₩107,828 | ₩106,756 | ₩106,756 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩105,722 | ₩106,594 | ₩105,722 | ₩106,220 | +0.47% | 4.8천 |
|---|
| 2026.06.23 | ₩105,199 | ₩105,950 | ₩105,145 | ₩105,723 | +0.50% | 5.2천 |
|---|
| 2026.06.22 | ₩105,990 | ₩106,212 | ₩105,762 | ₩105,946 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩105,722 | ₩106,178 | ₩105,575 | ₩105,786 | +0.06% | 2.3천 |
|---|
| 2026.06.17 | ₩106,808 | ₩107,090 | ₩105,293 | ₩105,364 | -1.35% | 4.1천 |
|---|
| 2026.06.16 | ₩107,566 | ₩107,578 | ₩106,842 | ₩106,842 | -0.67% | 7천 |
|---|
| 2026.06.15 | ₩107,305 | ₩107,305 | ₩106,768 | ₩106,780 | -0.49% | 2.4천 |
|---|
| 2026.06.12 | ₩105,789 | ₩106,567 | ₩105,789 | ₩106,370 | +0.55% | 3.2천 |
|---|
| 2026.06.11 | ₩104,528 | ₩105,883 | ₩104,528 | ₩105,643 | +1.07% | 8.2천 |
|---|
| 2026.06.10 | ₩105,561 | ₩105,655 | ₩104,260 | ₩104,260 | -1.23% | 4천 |
|---|
| 2026.06.09 | ₩104,810 | ₩105,600 | ₩104,166 | ₩105,245 | +0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩105,320 | ₩105,320 | ₩104,528 | ₩104,585 | -0.70% | 5.8천 |
|---|
| 2026.06.05 | ₩105,575 | ₩105,789 | ₩104,810 | ₩104,995 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩105,843 | ₩105,967 | ₩105,843 | ₩105,945 | +0.10% | 9천 |
|---|
| 2026.06.03 | ₩105,025 | ₩105,347 | ₩105,025 | ₩105,102 | +0.07% | 4.1천 |
|---|
| 2026.06.02 | ₩104,716 | ₩105,426 | ₩104,716 | ₩105,420 | +0.67% | 4.8천 |
|---|
| 2026.06.01 | ₩104,610 | ₩105,027 | ₩104,476 | ₩104,904 | +0.28% | 5.2천 |
|---|
| 2026.05.29 | ₩104,824 | ₩105,085 | ₩104,824 | ₩104,908 | +0.08% | 2.2천 |
|---|
| 2026.05.28 | ₩104,569 | ₩104,984 | ₩104,502 | ₩104,742 | +0.17% | 5.4천 |
|---|
| 2026.05.27 | ₩105,212 | ₩105,212 | ₩104,649 | ₩104,653 | -0.53% | 3.6천 |
|---|
| 2026.05.26 | ₩104,770 | ₩105,152 | ₩104,676 | ₩104,940 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩104,274 | ₩104,596 | ₩104,233 | ₩104,593 | +0.31% | 2.2천 |
|---|
| 2026.05.21 | ₩102,383 | ₩103,737 | ₩102,383 | ₩103,724 | +1.31% | 1.5천 |
|---|
| 2026.05.20 | ₩102,088 | ₩103,469 | ₩102,088 | ₩103,456 | +1.34% | 1.3천 |
|---|
| 2026.05.19 | ₩102,584 | ₩102,879 | ₩102,114 | ₩102,507 | -0.07% | 5.6천 |
|---|
| 2026.05.18 | ₩102,906 | ₩103,009 | ₩102,639 | ₩103,009 | +0.10% | 2.6천 |
|---|
| 2026.05.15 | ₩102,932 | ₩102,932 | ₩102,380 | ₩102,380 | -0.54% | 2.5천 |
|---|
| 2026.05.14 | ₩103,449 | ₩103,744 | ₩103,409 | ₩103,410 | -0.04% | 3천 |
|---|
| 2026.05.13 | ₩103,080 | ₩103,080 | ₩102,624 | ₩102,945 | -0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩103,174 | ₩103,376 | ₩102,671 | ₩103,346 | +0.17% | 7.4천 |
|---|
| 2026.05.11 | ₩103,509 | ₩103,509 | ₩103,241 | ₩103,325 | -0.18% | 2.7천 |
|---|
| 2026.05.08 | ₩103,764 | ₩103,764 | ₩103,362 | ₩103,393 | -0.36% | 4.2천 |
|---|
| 2026.05.07 | ₩103,844 | ₩104,220 | ₩103,584 | ₩103,584 | -0.25% | 3.9천 |
|---|
| 2026.05.06 | ₩104,247 | ₩104,596 | ₩104,247 | ₩104,522 | +0.26% | 3.5천 |
|---|
| 2026.05.05 | ₩103,523 | ₩104,173 | ₩103,335 | ₩103,916 | +0.38% | 4.3천 |
|---|
| 2026.05.04 | ₩103,523 | ₩104,193 | ₩103,147 | ₩103,214 | -0.30% | 7.3천 |
|---|
| 2026.05.01 | ₩104,327 | ₩104,435 | ₩104,051 | ₩104,051 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩103,213 | ₩104,300 | ₩103,134 | ₩104,180 | +0.94% | 1.6만 |
|---|
| 2026.04.29 | ₩102,839 | ₩102,839 | ₩102,477 | ₩102,670 | -0.16% | 3.8천 |
|---|
| 2026.04.28 | ₩103,523 | ₩103,646 | ₩102,953 | ₩103,080 | -0.43% | 3천 |
|---|
| 2026.04.27 | ₩103,831 | ₩103,831 | ₩103,268 | ₩103,466 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩103,549 | ₩103,764 | ₩103,536 | ₩103,596 | +0.05% | 3.5천 |
|---|
| 2026.04.23 | ₩103,710 | ₩104,059 | ₩103,710 | ₩103,999 | +0.28% | 4.2천 |
|---|
| 2026.04.22 | ₩104,408 | ₩104,448 | ₩103,616 | ₩103,803 | -0.58% | 3.6천 |
|---|
| 2026.04.21 | ₩104,703 | ₩104,917 | ₩103,804 | ₩103,925 | -0.74% | 9.6천 |
|---|
| 2026.04.20 | ₩104,528 | ₩104,589 | ₩104,327 | ₩104,448 | -0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩103,388 | ₩104,408 | ₩103,388 | ₩104,245 | +0.83% | 7.5천 |
|---|
| 2026.04.16 | ₩103,040 | ₩103,174 | ₩102,865 | ₩103,013 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩103,080 | ₩103,080 | ₩102,624 | ₩102,872 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩102,584 | ₩103,067 | ₩102,570 | ₩102,985 | +0.39% | 5.1천 |
|---|
| 2026.04.13 | ₩101,591 | ₩102,580 | ₩101,512 | ₩102,580 | +0.97% | 1.3만 |
|---|
| 2026.04.10 | ₩102,222 | ₩102,222 | ₩101,551 | ₩101,551 | -0.66% | 3.8천 |
|---|
| 2026.04.09 | ₩101,953 | ₩102,745 | ₩101,953 | ₩102,523 | +0.56% | 1.9천 |
|---|
| 2026.04.08 | ₩102,383 | ₩102,491 | ₩102,088 | ₩102,491 | +0.11% | 8.3천 |
|---|
| 2026.04.07 | ₩100,277 | ₩100,324 | ₩100,062 | ₩100,230 | -0.05% | 6.3천 |
|---|
| 2026.04.06 | ₩99,982 | ₩100,472 | ₩99,982 | ₩100,398 | +0.42% | 7.7천 |
|---|
| 2026.04.02 | ₩98,882 | ₩100,062 | ₩98,882 | ₩100,062 | +1.19% | 1.4만 |
|---|
| 2026.04.01 | ₩99,714 | ₩100,277 | ₩99,714 | ₩99,851 | +0.14% | 7.1천 |
|---|
| 2026.03.31 | ₩98,641 | ₩99,448 | ₩98,399 | ₩99,448 | +0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩98,192 | ₩98,192 | ₩97,394 | ₩97,678 | -0.52% | 2.2천 |
|---|
| 2026.03.27 | ₩98,493 | ₩98,748 | ₩97,675 | ₩97,732 | -0.77% | 4.3천 |
|---|
| 2026.03.26 | ₩99,808 | ₩100,103 | ₩98,949 | ₩98,951 | -0.86% | 7.7천 |
|---|
| 2026.03.25 | ₩99,486 | ₩99,928 | ₩99,486 | ₩99,793 | +0.31% | 5.8천 |
|---|
| 2026.03.24 | ₩98,413 | ₩99,781 | ₩98,413 | ₩99,322 | +0.92% | 6.5천 |
|---|
| 2026.03.23 | ₩99,338 | ₩99,955 | ₩99,124 | ₩99,164 | -0.18% | 9.7천 |
|---|
| 2026.03.20 | ₩99,030 | ₩99,030 | ₩98,100 | ₩98,100 | -0.94% | 5.1천 |
|---|
| 2026.03.19 | ₩99,124 | ₩99,714 | ₩98,909 | ₩99,373 | +0.25% | 4.6천 |
|---|
| 2026.03.18 | ₩100,317 | ₩100,532 | ₩99,476 | ₩99,476 | -0.84% | 1.1만 |
|---|
| 2026.03.17 | ₩100,840 | ₩101,310 | ₩100,793 | ₩100,793 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩100,592 | ₩100,760 | ₩100,197 | ₩100,308 | -0.28% | 7.4천 |
|---|
| 2026.03.13 | ₩100,398 | ₩100,599 | ₩99,446 | ₩99,560 | -0.83% | 2.9천 |
|---|
| 2026.03.12 | ₩100,238 | ₩100,465 | ₩99,486 | ₩99,573 | -0.66% | 8.8천 |
|---|
| 2026.03.11 | ₩101,095 | ₩101,095 | ₩100,639 | ₩100,949 | -0.14% | 8.3천 |
|---|
| 2026.03.10 | ₩101,323 | ₩102,342 | ₩101,135 | ₩101,283 | -0.04% | 6천 |
|---|
| 2026.03.09 | ₩100,706 | ₩102,409 | ₩100,116 | ₩102,244 | +1.53% | 8.4천 |
|---|
| 2026.03.06 | ₩101,980 | ₩102,061 | ₩101,310 | ₩101,927 | -0.05% | 5.4천 |
|---|
| 2026.03.05 | ₩103,576 | ₩103,979 | ₩102,625 | ₩103,160 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩103,771 | ₩104,502 | ₩103,771 | ₩104,365 | +0.57% | 4.9천 |
|---|
| 2026.03.03 | ₩102,906 | ₩104,441 | ₩102,691 | ₩104,015 | +1.08% | 2.9천 |
|---|
| 2026.03.02 | ₩104,730 | ₩105,595 | ₩104,730 | ₩105,310 | +0.55% | 1.9천 |
|---|
| 2026.02.27 | ₩104,488 | ₩105,157 | ₩104,488 | ₩105,157 | +0.64% | 4.7천 |
|---|
| 2026.02.26 | ₩104,917 | ₩105,259 | ₩104,475 | ₩105,159 | +0.23% | 3.4천 |
|---|
| 2026.02.25 | ₩103,979 | ₩104,597 | ₩103,979 | ₩104,569 | +0.57% | 6.9천 |
|---|
| 2026.02.24 | ₩104,072 | ₩104,488 | ₩104,072 | ₩104,427 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩104,260 | ₩104,260 | ₩103,402 | ₩103,505 | -0.72% | 3.2천 |
|---|
| 2026.02.20 | ₩104,488 | ₩104,689 | ₩104,012 | ₩104,624 | +0.13% | 4.1천 |
|---|
| 2026.02.19 | ₩104,146 | ₩104,314 | ₩103,791 | ₩104,267 | +0.12% | 7.6천 |
|---|
| 2026.02.18 | ₩104,019 | ₩104,518 | ₩104,019 | ₩104,386 | +0.35% | 3.8천 |
|---|
| 2026.02.17 | ₩103,898 | ₩104,113 | ₩103,567 | ₩103,751 | -0.14% | 5.6천 |
|---|
| 2026.02.13 | ₩103,308 | ₩104,409 | ₩103,013 | ₩103,956 | +0.63% | 7.7천 |
|---|
| 2026.02.12 | ₩104,542 | ₩105,065 | ₩102,973 | ₩103,057 | -1.42% | 8천 |
|---|
| 2026.02.11 | ₩104,743 | ₩104,743 | ₩104,113 | ₩104,377 | -0.35% | 5.2천 |
|---|
| 2026.02.10 | ₩104,113 | ₩104,528 | ₩104,113 | ₩104,229 | +0.11% | 1.1만 |
|---|
| 2026.02.09 | ₩103,965 | ₩104,313 | ₩103,563 | ₩104,145 | +0.17% | 9.3천 |
|---|
| 2026.02.06 | ₩103,429 | ₩104,233 | ₩103,429 | ₩104,233 | +0.78% | 6.8천 |
|---|
| 2026.02.05 | ₩102,517 | ₩102,852 | ₩102,141 | ₩102,306 | -0.21% | 8.8천 |
|---|
| 2026.02.04 | ₩102,705 | ₩103,134 | ₩102,450 | ₩102,843 | +0.13% | 8천 |
|---|
| 2026.02.03 | ₩102,651 | ₩102,884 | ₩101,484 | ₩102,216 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩101,927 | ₩102,413 | ₩101,927 | ₩102,413 | +0.48% | 8.5천 |
|---|
| 2026.01.30 | ₩102,047 | ₩102,114 | ₩101,202 | ₩101,850 | -0.19% | 8.9천 |
|---|
| 2026.01.29 | ₩102,966 | ₩102,966 | ₩101,571 | ₩102,117 | -0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩102,409 | ₩102,409 | ₩101,900 | ₩102,152 | -0.25% | 1.5만 |
|---|
| 2026.01.27 | ₩102,289 | ₩102,383 | ₩102,128 | ₩102,290 | +0.00% | 9.9천 |
|---|
| 2026.01.26 | ₩102,342 | ₩102,556 | ₩102,155 | ₩102,320 | -0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩102,195 | ₩102,195 | ₩101,625 | ₩101,923 | -0.27% | 7.5천 |
|---|
| 2026.01.22 | ₩102,450 | ₩102,785 | ₩102,329 | ₩102,391 | -0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩101,323 | ₩102,450 | ₩101,323 | ₩102,235 | +0.90% | 7천 |
|---|
| 2026.01.20 | ₩101,109 | ₩101,645 | ₩100,746 | ₩100,830 | -0.28% | 1.7만 |
|---|
| 2026.01.16 | ₩102,396 | ₩102,617 | ₩102,235 | ₩102,342 | -0.05% | 6.8천 |
|---|
| 2026.01.15 | ₩102,423 | ₩102,792 | ₩102,423 | ₩102,483 | +0.06% | 5.6천 |
|---|
| 2026.01.14 | ₩101,457 | ₩101,940 | ₩101,457 | ₩101,912 | +0.45% | 6.3천 |
|---|
| 2026.01.13 | ₩101,900 | ₩101,940 | ₩101,463 | ₩101,645 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩101,377 | ₩101,759 | ₩101,142 | ₩101,759 | +0.38% | 1.1만 |
|---|
| 2026.01.09 | ₩101,471 | ₩101,811 | ₩101,429 | ₩101,664 | +0.19% | 1.5만 |
|---|
| 2026.01.08 | ₩100,062 | ₩101,243 | ₩100,062 | ₩101,055 | +0.99% | 8.3천 |
|---|
| 2026.01.07 | ₩101,189 | ₩101,189 | ₩100,438 | ₩100,529 | -0.65% | 1.1만 |
|---|
| 2026.01.06 | ₩100,156 | ₩101,605 | ₩100,156 | ₩101,548 | +1.39% | 9.4천 |
|---|
| 2026.01.05 | ₩99,995 | ₩100,720 | ₩99,995 | ₩100,510 | +0.52% | 8.8천 |
|---|
| 2026.01.02 | ₩99,285 | ₩99,700 | ₩98,855 | ₩99,515 | +0.23% | 6.2천 |
|---|
| 2025.12.31 | ₩99,633 | ₩99,633 | ₩98,855 | ₩99,035 | -0.60% | 7.7천 |
|---|
| 2025.12.30 | ₩99,955 | ₩100,036 | ₩99,714 | ₩99,812 | -0.14% | 1.6만 |
|---|
| 2025.12.29 | ₩100,250 | ₩100,250 | ₩99,902 | ₩99,982 | -0.27% | 1.2만 |
|---|
| 2025.12.26 | ₩100,237 | ₩100,237 | ₩99,955 | ₩100,235 | -0.00% | 5천 |
|---|
| 2025.12.24 | ₩100,033 | ₩100,244 | ₩99,969 | ₩100,244 | +0.21% | 6.8천 |
|---|
| 2025.12.23 | ₩99,794 | ₩99,939 | ₩99,702 | ₩99,861 | +0.07% | 6천 |
|---|
| 2025.12.22 | ₩99,446 | ₩100,096 | ₩99,446 | ₩99,989 | +0.55% | 8.8천 |
|---|
| 2025.12.19 | ₩98,775 | ₩99,526 | ₩98,775 | ₩99,246 | +0.48% | 9.1천 |
|---|
| 2025.12.18 | ₩99,177 | ₩99,674 | ₩98,896 | ₩98,945 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩98,815 | ₩99,365 | ₩98,716 | ₩98,716 | -0.10% | 6.8천 |
|---|
| 2025.12.16 | ₩99,405 | ₩99,694 | ₩98,688 | ₩99,038 | -0.37% | 1만 |
|---|
| 2025.12.15 | ₩99,674 | ₩99,727 | ₩99,298 | ₩99,656 | -0.02% | 3.8천 |
|---|
| 2025.12.12 | ₩100,304 | ₩100,304 | ₩99,486 | ₩99,533 | -0.77% | 4.2천 |
|---|
| 2025.12.11 | ₩99,124 | ₩100,170 | ₩99,124 | ₩100,066 | +0.95% | 2.2만 |
|---|
| 2025.12.10 | ₩98,252 | ₩99,513 | ₩98,252 | ₩99,357 | +1.12% | 1.5만 |
|---|
| 2025.12.09 | ₩98,265 | ₩98,806 | ₩98,171 | ₩98,218 | -0.05% | 8.4천 |
|---|
| 2025.12.08 | ₩98,936 | ₩98,936 | ₩98,386 | ₩98,395 | -0.55% | 6.8천 |
|---|
| 2025.12.05 | ₩99,043 | ₩99,405 | ₩99,043 | ₩99,098 | +0.06% | 4.5천 |
|---|
| 2025.12.04 | ₩98,842 | ₩99,204 | ₩98,829 | ₩98,964 | +0.12% | 9.5천 |
|---|
| 2025.12.03 | ₩98,829 | ₩99,030 | ₩98,694 | ₩98,902 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩98,373 | ₩98,574 | ₩98,279 | ₩98,377 | +0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩99,016 | ₩99,271 | ₩98,480 | ₩98,528 | -0.49% | 5.7천 |
|---|
| 2025.11.28 | ₩99,030 | ₩99,437 | ₩99,030 | ₩99,336 | +0.31% | 3.6천 |
|---|
| 2025.11.26 | ₩98,440 | ₩99,150 | ₩98,440 | ₩98,912 | +0.48% | 4.9천 |
|---|
| 2025.11.25 | ₩97,166 | ₩98,386 | ₩97,152 | ₩98,327 | +1.20% | 2.3만 |
|---|
| 2025.11.24 | ₩96,589 | ₩97,136 | ₩96,589 | ₩96,883 | +0.30% | 7.6천 |
|---|
| 2025.11.21 | ₩95,697 | ₩97,026 | ₩95,697 | ₩96,507 | +0.85% | 7.8천 |
|---|
| 2025.11.20 | ₩96,932 | ₩96,932 | ₩94,923 | ₩94,923 | -2.07% | 7.3천 |
|---|
| 2025.11.19 | ₩96,133 | ₩96,307 | ₩95,811 | ₩95,988 | -0.15% | 9.8천 |
|---|
| 2025.11.18 | ₩95,918 | ₩96,640 | ₩95,918 | ₩96,228 | +0.32% | 4.9천 |
|---|
| 2025.11.17 | ₩97,219 | ₩97,353 | ₩96,095 | ₩96,213 | -1.03% | 4.7천 |
|---|
| 2025.11.14 | ₩97,058 | ₩97,864 | ₩97,058 | ₩97,403 | +0.36% | 1.1만 |
|---|
| 2025.11.13 | ₩98,614 | ₩98,748 | ₩97,610 | ₩97,610 | -1.02% | 8.5천 |
|---|
| 2025.11.12 | ₩99,003 | ₩99,097 | ₩98,810 | ₩98,810 | -0.20% | 3.9천 |
|---|
| 2025.11.11 | ₩98,051 | ₩98,618 | ₩98,051 | ₩98,503 | +0.46% | 2.5천 |
|---|
| 2025.11.10 | ₩97,474 | ₩98,225 | ₩97,340 | ₩98,090 | +0.63% | 4.1천 |
|---|
| 2025.11.07 | ₩96,629 | ₩97,534 | ₩96,543 | ₩97,534 | +0.94% | 1.1만 |
|---|
| 2025.11.06 | ₩97,461 | ₩97,461 | ₩96,681 | ₩96,769 | -0.71% | 1.5만 |
|---|
| 2025.11.05 | ₩96,817 | ₩97,662 | ₩96,817 | ₩97,451 | +0.66% | 8.7천 |
|---|
| 2025.11.04 | ₩97,144 | ₩97,144 | ₩96,810 | ₩96,986 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩97,568 | ₩97,568 | ₩96,830 | ₩97,355 | -0.22% | 5.4천 |
|---|
| 2025.10.31 | ₩97,286 | ₩97,819 | ₩97,233 | ₩97,713 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩97,179 | ₩98,212 | ₩97,179 | ₩97,373 | +0.20% | 2만 |
|---|
| 2025.10.29 | ₩98,111 | ₩98,426 | ₩97,300 | ₩97,592 | -0.53% | 9.3천 |
|---|
| 2025.10.28 | ₩98,680 | ₩99,087 | ₩98,574 | ₩98,574 | -0.11% | 1.1만 |
|---|
| 2025.10.27 | ₩99,392 | ₩99,392 | ₩99,097 | ₩99,340 | -0.05% | 8.1천 |
|---|
| 2025.10.24 | ₩99,311 | ₩99,311 | ₩98,955 | ₩98,955 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩98,346 | ₩98,853 | ₩98,265 | ₩98,708 | +0.37% | 1.6만 |
|---|
| 2025.10.22 | ₩98,909 | ₩98,909 | ₩98,185 | ₩98,272 | -0.64% | 1.4만 |
|---|
| 2025.10.21 | ₩98,346 | ₩99,036 | ₩98,346 | ₩98,904 | +0.57% | 5.7천 |
|---|
| 2025.10.20 | ₩98,091 | ₩98,547 | ₩98,091 | ₩98,458 | +0.37% | 5.9천 |
|---|
| 2025.10.17 | ₩97,191 | ₩97,608 | ₩97,046 | ₩97,546 | +0.37% | 7.2천 |
|---|
| 2025.10.16 | ₩98,198 | ₩98,198 | ₩96,844 | ₩96,978 | -1.24% | 4.6천 |
|---|
| 2025.10.15 | ₩98,627 | ₩98,937 | ₩97,487 | ₩98,096 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩96,535 | ₩98,406 | ₩96,535 | ₩98,122 | +1.64% | 4.3천 |
|---|
| 2025.10.13 | ₩96,911 | ₩97,474 | ₩96,911 | ₩97,253 | +0.35% | 3천 |
|---|
| 2025.10.10 | ₩98,342 | ₩98,342 | ₩96,419 | ₩96,419 | -1.96% | 3천 |
|---|