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 | ₩106,285 | ₩106,527 | ₩106,232 | ₩106,438 | +0.14% | 4.3천 |
| 2026.10.08 | ₩105,454 | ₩106,055 | ₩104,958 | ₩106,055 | +0.57% | 1.5만 |
| 2026.10.07 | ₩105,226 | ₩105,561 | ₩105,184 | ₩105,391 | +0.16% | 6.3천 |
| 2026.10.06 | ₩105,970 | ₩106,445 | ₩105,970 | ₩106,234 | +0.25% | 3.7천 |
| 2026.10.05 | ₩104,890 | ₩105,762 | ₩104,890 | ₩105,613 | +0.69% | 2.5천 |
| 2026.10.02 | ₩105,159 | ₩105,198 | ₩104,803 | ₩104,963 | -0.19% | 4.4천 |
| 2026.10.01 | ₩103,890 | ₩104,526 | ₩103,777 | ₩104,526 | +0.61% | 1.6천 |
| 2026.09.30 | ₩104,582 | ₩104,637 | ₩104,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,033 |
| -0.52% |
| 5.3천 |
| 2026.09.29 | ₩104,676 | ₩104,833 | ₩104,247 | ₩104,662 | -0.01% | 4.6천 |
|---|
| 2026.09.28 | ₩105,066 | ₩105,266 | ₩104,595 | ₩104,846 | -0.21% | 4.7천 |
|---|
| 2026.09.25 | ₩104,971 | ₩105,474 | ₩104,971 | ₩105,424 | +0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩105,253 | ₩105,400 | ₩104,917 | ₩105,035 | -0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩105,735 | ₩105,937 | ₩105,440 | ₩105,487 | -0.23% | 8천 |
|---|
| 2026.09.22 | ₩106,312 | ₩106,366 | ₩105,970 | ₩106,139 | -0.16% | 1만 |
|---|
| 2026.09.21 | ₩106,245 | ₩106,446 | ₩105,870 | ₩106,267 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩105,742 | ₩105,974 | ₩105,742 | ₩105,974 | +0.22% | 1.3만 |
|---|
| 2026.09.17 | ₩106,540 | ₩106,540 | ₩106,265 | ₩106,375 | -0.15% | 1.8천 |
|---|
| 2026.09.16 | ₩106,688 | ₩106,969 | ₩105,348 | ₩105,898 | -0.74% | 5.9천 |
|---|
| 2026.09.15 | ₩107,211 | ₩107,211 | ₩106,697 | ₩106,697 | -0.48% | 2.9천 |
|---|
| 2026.09.14 | ₩107,372 | ₩107,506 | ₩107,157 | ₩107,293 | -0.07% | 2.7천 |
|---|
| 2026.09.11 | ₩107,385 | ₩107,452 | ₩107,130 | ₩107,348 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩106,876 | ₩107,117 | ₩106,543 | ₩106,543 | -0.31% | 5.8천 |
|---|
| 2026.09.09 | ₩107,680 | ₩107,680 | ₩107,278 | ₩107,318 | -0.34% | 6.8천 |
|---|
| 2026.09.08 | ₩108,928 | ₩108,928 | ₩108,355 | ₩108,355 | -0.53% | 3.6천 |
|---|
| 2026.09.04 | ₩109,102 | ₩109,592 | ₩109,102 | ₩109,442 | +0.31% | 7.4천 |
|---|
| 2026.09.03 | ₩109,478 | ₩109,880 | ₩109,089 | ₩109,855 | +0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩108,566 | ₩109,116 | ₩108,566 | ₩109,008 | +0.41% | 2.9천 |
|---|
| 2026.09.01 | ₩109,437 | ₩109,437 | ₩108,505 | ₩108,575 | -0.79% | 1.9천 |
|---|
| 2026.08.31 | ₩109,545 | ₩109,578 | ₩109,464 | ₩109,578 | +0.03% | 3천 |
|---|
| 2026.08.28 | ₩110,524 | ₩110,698 | ₩110,197 | ₩110,197 | -0.30% | 2.6천 |
|---|
| 2026.08.27 | ₩110,584 | ₩110,752 | ₩110,551 | ₩110,591 | +0.01% | 2.1천 |
|---|
| 2026.08.26 | ₩110,853 | ₩110,968 | ₩110,853 | ₩110,924 | +0.06% | 2.3천 |
|---|
| 2026.08.25 | ₩110,631 | ₩110,631 | ₩110,376 | ₩110,523 | -0.10% | 8.8천 |
|---|
| 2026.08.24 | ₩110,739 | ₩110,739 | ₩110,484 | ₩110,729 | -0.01% | 7.8천 |
|---|
| 2026.08.21 | ₩110,497 | ₩110,631 | ₩110,497 | ₩110,622 | +0.11% | 4.6천 |
|---|
| 2026.08.20 | ₩110,283 | ₩110,779 | ₩110,081 | ₩110,116 | -0.15% | 5.6천 |
|---|
| 2026.08.19 | ₩111,195 | ₩111,691 | ₩110,846 | ₩110,936 | -0.23% | 3.6천 |
|---|
| 2026.08.18 | ₩111,403 | ₩111,449 | ₩110,712 | ₩110,839 | -0.51% | 2.6천 |
|---|
| 2026.08.17 | ₩111,664 | ₩111,691 | ₩111,272 | ₩111,272 | -0.35% | 3.6천 |
|---|
| 2026.08.14 | ₩111,892 | ₩112,013 | ₩111,825 | ₩111,989 | +0.09% | 3.8천 |
|---|
| 2026.08.13 | ₩111,543 | ₩111,946 | ₩111,382 | ₩111,946 | +0.36% | 6.7천 |
|---|
| 2026.08.12 | ₩111,114 | ₩111,396 | ₩110,859 | ₩111,239 | +0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩110,671 | ₩111,302 | ₩110,671 | ₩111,051 | +0.34% | 3.1천 |
|---|
| 2026.08.10 | ₩110,665 | ₩110,987 | ₩110,658 | ₩110,812 | +0.13% | 5.8천 |
|---|
| 2026.08.07 | ₩110,511 | ₩110,724 | ₩110,511 | ₩110,724 | +0.19% | 2.4천 |
|---|
| 2026.08.06 | ₩110,108 | ₩110,138 | ₩109,967 | ₩110,138 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩111,007 | ₩111,007 | ₩110,189 | ₩110,460 | -0.49% | 6.5천 |
|---|
| 2026.08.04 | ₩109,317 | ₩110,866 | ₩109,317 | ₩110,795 | +1.35% | 3.2천 |
|---|
| 2026.08.03 | ₩108,861 | ₩109,364 | ₩108,861 | ₩109,364 | +0.46% | 3.5천 |
|---|
| 2026.07.31 | ₩108,552 | ₩108,666 | ₩108,297 | ₩108,480 | -0.07% | 3.4천 |
|---|
| 2026.07.30 | ₩108,163 | ₩108,540 | ₩107,459 | ₩108,540 | +0.35% | 7.4천 |
|---|
| 2026.07.29 | ₩109,679 | ₩109,679 | ₩108,610 | ₩108,641 | -0.95% | 3.4천 |
|---|
| 2026.07.28 | ₩109,558 | ₩109,887 | ₩109,558 | ₩109,848 | +0.26% | 1.8천 |
|---|
| 2026.07.27 | ₩108,579 | ₩109,196 | ₩108,472 | ₩108,756 | +0.16% | 3.8천 |
|---|
| 2026.07.24 | ₩107,895 | ₩108,477 | ₩107,814 | ₩108,123 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩107,546 | ₩107,546 | ₩106,969 | ₩107,310 | -0.22% | 1.5만 |
|---|
| 2026.07.22 | ₩107,412 | ₩107,694 | ₩107,345 | ₩107,536 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩107,184 | ₩107,372 | ₩106,956 | ₩107,295 | +0.10% | 2천 |
|---|
| 2026.07.20 | ₩107,613 | ₩107,694 | ₩107,152 | ₩107,152 | -0.43% | 3.9천 |
|---|
| 2026.07.17 | ₩108,673 | ₩108,673 | ₩107,560 | ₩107,753 | -0.85% | 6천 |
|---|
| 2026.07.16 | ₩107,426 | ₩108,414 | ₩107,426 | ₩108,414 | +0.92% | 3.3천 |
|---|
| 2026.07.15 | ₩107,814 | ₩108,022 | ₩107,358 | ₩107,427 | -0.36% | 5.7천 |
|---|
| 2026.07.14 | ₩108,405 | ₩108,405 | ₩107,774 | ₩107,829 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩108,056 | ₩108,532 | ₩107,882 | ₩108,016 | -0.04% | 4.7천 |
|---|
| 2026.07.10 | ₩107,922 | ₩108,096 | ₩107,784 | ₩108,061 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩107,345 | ₩108,089 | ₩107,345 | ₩107,658 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩107,412 | ₩107,479 | ₩107,003 | ₩107,226 | -0.17% | 4.5천 |
|---|
| 2026.07.07 | ₩108,686 | ₩109,049 | ₩108,163 | ₩108,313 | -0.34% | 2.2천 |
|---|
| 2026.07.06 | ₩108,217 | ₩108,539 | ₩108,203 | ₩108,446 | +0.21% | 3.9천 |
|---|
| 2026.07.02 | ₩108,123 | ₩108,216 | ₩107,721 | ₩108,216 | +0.09% | 2.1천 |
|---|
| 2026.07.01 | ₩107,412 | ₩108,218 | ₩107,412 | ₩107,499 | +0.08% | 4천 |
|---|
| 2026.06.30 | ₩106,983 | ₩107,586 | ₩106,983 | ₩107,409 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩107,130 | ₩107,305 | ₩107,003 | ₩107,290 | +0.15% | 1.2만 |
|---|
| 2026.06.26 | ₩106,500 | ₩107,157 | ₩106,500 | ₩107,126 | +0.59% | 2.2천 |
|---|
| 2026.06.25 | ₩107,184 | ₩107,841 | ₩106,770 | ₩106,770 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩105,735 | ₩106,607 | ₩105,735 | ₩106,233 | +0.47% | 4.8천 |
|---|
| 2026.06.23 | ₩105,212 | ₩105,963 | ₩105,159 | ₩105,737 | +0.50% | 5.2천 |
|---|
| 2026.06.22 | ₩106,004 | ₩106,225 | ₩105,776 | ₩105,959 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩105,735 | ₩106,192 | ₩105,588 | ₩105,800 | +0.06% | 2.3천 |
|---|
| 2026.06.17 | ₩106,822 | ₩107,104 | ₩105,306 | ₩105,377 | -1.35% | 4.1천 |
|---|
| 2026.06.16 | ₩107,580 | ₩107,592 | ₩106,855 | ₩106,855 | -0.67% | 7천 |
|---|
| 2026.06.15 | ₩107,318 | ₩107,318 | ₩106,782 | ₩106,794 | -0.49% | 2.4천 |
|---|
| 2026.06.12 | ₩105,803 | ₩106,580 | ₩105,803 | ₩106,383 | +0.55% | 3.2천 |
|---|
| 2026.06.11 | ₩104,542 | ₩105,896 | ₩104,542 | ₩105,656 | +1.07% | 8.2천 |
|---|
| 2026.06.10 | ₩105,575 | ₩105,668 | ₩104,273 | ₩104,273 | -1.23% | 4천 |
|---|
| 2026.06.09 | ₩104,823 | ₩105,613 | ₩104,180 | ₩105,258 | +0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩105,333 | ₩105,333 | ₩104,542 | ₩104,598 | -0.70% | 5.8천 |
|---|
| 2026.06.05 | ₩105,588 | ₩105,803 | ₩104,823 | ₩105,008 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩105,856 | ₩105,981 | ₩105,856 | ₩105,958 | +0.10% | 9천 |
|---|
| 2026.06.03 | ₩105,038 | ₩105,360 | ₩105,038 | ₩105,116 | +0.07% | 4.1천 |
|---|
| 2026.06.02 | ₩104,729 | ₩105,439 | ₩104,729 | ₩105,434 | +0.67% | 4.8천 |
|---|
| 2026.06.01 | ₩104,624 | ₩105,041 | ₩104,489 | ₩104,917 | +0.28% | 5.2천 |
|---|
| 2026.05.29 | ₩104,837 | ₩105,098 | ₩104,837 | ₩104,921 | +0.08% | 2.2천 |
|---|
| 2026.05.28 | ₩104,582 | ₩104,998 | ₩104,515 | ₩104,755 | +0.17% | 5.4천 |
|---|
| 2026.05.27 | ₩105,226 | ₩105,226 | ₩104,662 | ₩104,666 | -0.53% | 3.6천 |
|---|
| 2026.05.26 | ₩104,783 | ₩105,165 | ₩104,689 | ₩104,953 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩104,287 | ₩104,609 | ₩104,247 | ₩104,606 | +0.31% | 2.2천 |
|---|
| 2026.05.21 | ₩102,396 | ₩103,750 | ₩102,396 | ₩103,737 | +1.31% | 1.5천 |
|---|
| 2026.05.20 | ₩102,101 | ₩103,482 | ₩102,101 | ₩103,469 | +1.34% | 1.3천 |
|---|
| 2026.05.19 | ₩102,597 | ₩102,892 | ₩102,127 | ₩102,520 | -0.07% | 5.6천 |
|---|
| 2026.05.18 | ₩102,919 | ₩103,022 | ₩102,652 | ₩103,022 | +0.10% | 2.6천 |
|---|
| 2026.05.15 | ₩102,946 | ₩102,946 | ₩102,393 | ₩102,393 | -0.54% | 2.5천 |
|---|
| 2026.05.14 | ₩103,462 | ₩103,757 | ₩103,422 | ₩103,423 | -0.04% | 3천 |
|---|
| 2026.05.13 | ₩103,093 | ₩103,093 | ₩102,637 | ₩102,958 | -0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩103,187 | ₩103,390 | ₩102,684 | ₩103,359 | +0.17% | 7.4천 |
|---|
| 2026.05.11 | ₩103,522 | ₩103,522 | ₩103,254 | ₩103,339 | -0.18% | 2.7천 |
|---|
| 2026.05.08 | ₩103,777 | ₩103,777 | ₩103,375 | ₩103,406 | -0.36% | 4.2천 |
|---|
| 2026.05.07 | ₩103,858 | ₩104,233 | ₩103,597 | ₩103,597 | -0.25% | 3.9천 |
|---|
| 2026.05.06 | ₩104,260 | ₩104,609 | ₩104,260 | ₩104,535 | +0.26% | 3.5천 |
|---|
| 2026.05.05 | ₩103,536 | ₩104,186 | ₩103,348 | ₩103,929 | +0.38% | 4.3천 |
|---|
| 2026.05.04 | ₩103,536 | ₩104,206 | ₩103,160 | ₩103,227 | -0.30% | 7.3천 |
|---|
| 2026.05.01 | ₩104,341 | ₩104,448 | ₩104,064 | ₩104,064 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩103,226 | ₩104,314 | ₩103,147 | ₩104,193 | +0.94% | 1.6만 |
|---|
| 2026.04.29 | ₩102,852 | ₩102,852 | ₩102,490 | ₩102,683 | -0.16% | 3.8천 |
|---|
| 2026.04.28 | ₩103,536 | ₩103,659 | ₩102,966 | ₩103,093 | -0.43% | 3천 |
|---|
| 2026.04.27 | ₩103,844 | ₩103,844 | ₩103,281 | ₩103,479 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩103,563 | ₩103,777 | ₩103,549 | ₩103,609 | +0.05% | 3.5천 |
|---|
| 2026.04.23 | ₩103,724 | ₩104,072 | ₩103,724 | ₩104,012 | +0.28% | 4.2천 |
|---|
| 2026.04.22 | ₩104,421 | ₩104,461 | ₩103,630 | ₩103,816 | -0.58% | 3.6천 |
|---|
| 2026.04.21 | ₩104,716 | ₩104,931 | ₩103,817 | ₩103,938 | -0.74% | 9.6천 |
|---|
| 2026.04.20 | ₩104,542 | ₩104,602 | ₩104,341 | ₩104,461 | -0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩103,402 | ₩104,421 | ₩103,402 | ₩104,259 | +0.83% | 7.5천 |
|---|
| 2026.04.16 | ₩103,053 | ₩103,187 | ₩102,878 | ₩103,026 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩103,093 | ₩103,093 | ₩102,637 | ₩102,885 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩102,597 | ₩103,080 | ₩102,583 | ₩102,998 | +0.39% | 5.1천 |
|---|
| 2026.04.13 | ₩101,604 | ₩102,593 | ₩101,525 | ₩102,593 | +0.97% | 1.3만 |
|---|
| 2026.04.10 | ₩102,235 | ₩102,235 | ₩101,564 | ₩101,564 | -0.66% | 3.8천 |
|---|
| 2026.04.09 | ₩101,966 | ₩102,758 | ₩101,966 | ₩102,536 | +0.56% | 1.9천 |
|---|
| 2026.04.08 | ₩102,396 | ₩102,504 | ₩102,101 | ₩102,504 | +0.11% | 8.3천 |
|---|
| 2026.04.07 | ₩100,290 | ₩100,337 | ₩100,075 | ₩100,243 | -0.05% | 6.3천 |
|---|
| 2026.04.06 | ₩99,995 | ₩100,484 | ₩99,995 | ₩100,410 | +0.42% | 7.7천 |
|---|
| 2026.04.02 | ₩98,895 | ₩100,075 | ₩98,895 | ₩100,075 | +1.19% | 1.4만 |
|---|
| 2026.04.01 | ₩99,726 | ₩100,290 | ₩99,726 | ₩99,863 | +0.14% | 7.1천 |
|---|
| 2026.03.31 | ₩98,653 | ₩99,461 | ₩98,412 | ₩99,461 | +0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩98,204 | ₩98,204 | ₩97,406 | ₩97,690 | -0.52% | 2.2천 |
|---|
| 2026.03.27 | ₩98,506 | ₩98,761 | ₩97,688 | ₩97,744 | -0.77% | 4.3천 |
|---|
| 2026.03.26 | ₩99,820 | ₩100,115 | ₩98,962 | ₩98,963 | -0.86% | 7.7천 |
|---|
| 2026.03.25 | ₩99,498 | ₩99,941 | ₩99,498 | ₩99,806 | +0.31% | 5.8천 |
|---|
| 2026.03.24 | ₩98,425 | ₩99,793 | ₩98,425 | ₩99,335 | +0.92% | 6.5천 |
|---|
| 2026.03.23 | ₩99,351 | ₩99,968 | ₩99,136 | ₩99,176 | -0.18% | 9.7천 |
|---|
| 2026.03.20 | ₩99,042 | ₩99,042 | ₩98,113 | ₩98,113 | -0.94% | 5.1천 |
|---|
| 2026.03.19 | ₩99,136 | ₩99,726 | ₩98,922 | ₩99,386 | +0.25% | 4.6천 |
|---|
| 2026.03.18 | ₩100,330 | ₩100,545 | ₩99,489 | ₩99,489 | -0.84% | 1.1만 |
|---|
| 2026.03.17 | ₩100,853 | ₩101,323 | ₩100,806 | ₩100,806 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩100,605 | ₩100,773 | ₩100,209 | ₩100,321 | -0.28% | 7.4천 |
|---|
| 2026.03.13 | ₩100,410 | ₩100,612 | ₩99,458 | ₩99,572 | -0.83% | 2.9천 |
|---|
| 2026.03.12 | ₩100,251 | ₩100,478 | ₩99,498 | ₩99,586 | -0.66% | 8.8천 |
|---|
| 2026.03.11 | ₩101,108 | ₩101,108 | ₩100,652 | ₩100,962 | -0.14% | 8.3천 |
|---|
| 2026.03.10 | ₩101,336 | ₩102,355 | ₩101,148 | ₩101,296 | -0.04% | 6천 |
|---|
| 2026.03.09 | ₩100,719 | ₩102,422 | ₩100,129 | ₩102,257 | +1.53% | 8.4천 |
|---|
| 2026.03.06 | ₩101,993 | ₩102,074 | ₩101,323 | ₩101,940 | -0.05% | 5.4천 |
|---|
| 2026.03.05 | ₩103,589 | ₩103,992 | ₩102,638 | ₩103,174 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩103,784 | ₩104,515 | ₩103,784 | ₩104,378 | +0.57% | 4.9천 |
|---|
| 2026.03.03 | ₩102,919 | ₩104,455 | ₩102,704 | ₩104,028 | +1.08% | 2.9천 |
|---|
| 2026.03.02 | ₩104,743 | ₩105,608 | ₩104,743 | ₩105,324 | +0.55% | 1.9천 |
|---|
| 2026.02.27 | ₩104,501 | ₩105,171 | ₩104,501 | ₩105,171 | +0.64% | 4.7천 |
|---|
| 2026.02.26 | ₩104,931 | ₩105,273 | ₩104,488 | ₩105,172 | +0.23% | 3.4천 |
|---|
| 2026.02.25 | ₩103,992 | ₩104,610 | ₩103,992 | ₩104,582 | +0.57% | 6.9천 |
|---|
| 2026.02.24 | ₩104,086 | ₩104,501 | ₩104,086 | ₩104,440 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩104,273 | ₩104,273 | ₩103,415 | ₩103,518 | -0.72% | 3.2천 |
|---|
| 2026.02.20 | ₩104,501 | ₩104,703 | ₩104,025 | ₩104,637 | +0.13% | 4.1천 |
|---|
| 2026.02.19 | ₩104,159 | ₩104,327 | ₩103,804 | ₩104,280 | +0.12% | 7.6천 |
|---|
| 2026.02.18 | ₩104,032 | ₩104,531 | ₩104,032 | ₩104,400 | +0.35% | 3.8천 |
|---|
| 2026.02.17 | ₩103,911 | ₩104,126 | ₩103,580 | ₩103,764 | -0.14% | 5.6천 |
|---|
| 2026.02.13 | ₩103,321 | ₩104,422 | ₩103,026 | ₩103,969 | +0.63% | 7.7천 |
|---|
| 2026.02.12 | ₩104,555 | ₩105,078 | ₩102,986 | ₩103,070 | -1.42% | 8천 |
|---|
| 2026.02.11 | ₩104,756 | ₩104,756 | ₩104,126 | ₩104,390 | -0.35% | 5.2천 |
|---|
| 2026.02.10 | ₩104,126 | ₩104,542 | ₩104,126 | ₩104,243 | +0.11% | 1.1만 |
|---|
| 2026.02.09 | ₩103,978 | ₩104,326 | ₩103,576 | ₩104,158 | +0.17% | 9.3천 |
|---|
| 2026.02.06 | ₩103,442 | ₩104,247 | ₩103,442 | ₩104,247 | +0.78% | 6.8천 |
|---|
| 2026.02.05 | ₩102,530 | ₩102,865 | ₩102,154 | ₩102,319 | -0.21% | 8.8천 |
|---|
| 2026.02.04 | ₩102,718 | ₩103,147 | ₩102,463 | ₩102,856 | +0.13% | 8천 |
|---|
| 2026.02.03 | ₩102,664 | ₩102,897 | ₩101,497 | ₩102,229 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩101,940 | ₩102,426 | ₩101,940 | ₩102,426 | +0.48% | 8.5천 |
|---|
| 2026.01.30 | ₩102,060 | ₩102,127 | ₩101,215 | ₩101,863 | -0.19% | 8.9천 |
|---|
| 2026.01.29 | ₩102,979 | ₩102,979 | ₩101,584 | ₩102,130 | -0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩102,422 | ₩102,422 | ₩101,913 | ₩102,165 | -0.25% | 1.5만 |
|---|
| 2026.01.27 | ₩102,302 | ₩102,396 | ₩102,141 | ₩102,303 | +0.00% | 9.9천 |
|---|
| 2026.01.26 | ₩102,355 | ₩102,569 | ₩102,168 | ₩102,333 | -0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩102,208 | ₩102,208 | ₩101,638 | ₩101,936 | -0.27% | 7.5천 |
|---|
| 2026.01.22 | ₩102,463 | ₩102,798 | ₩102,342 | ₩102,404 | -0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩101,336 | ₩102,463 | ₩101,336 | ₩102,248 | +0.90% | 7천 |
|---|
| 2026.01.20 | ₩101,121 | ₩101,658 | ₩100,759 | ₩100,842 | -0.28% | 1.7만 |
|---|
| 2026.01.16 | ₩102,409 | ₩102,630 | ₩102,248 | ₩102,355 | -0.05% | 6.8천 |
|---|
| 2026.01.15 | ₩102,436 | ₩102,805 | ₩102,436 | ₩102,496 | +0.06% | 5.6천 |
|---|
| 2026.01.14 | ₩101,470 | ₩101,953 | ₩101,470 | ₩101,925 | +0.45% | 6.3천 |
|---|
| 2026.01.13 | ₩101,913 | ₩101,953 | ₩101,475 | ₩101,658 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩101,390 | ₩101,772 | ₩101,155 | ₩101,772 | +0.38% | 1.1만 |
|---|
| 2026.01.09 | ₩101,484 | ₩101,824 | ₩101,442 | ₩101,677 | +0.19% | 1.5만 |
|---|
| 2026.01.08 | ₩100,075 | ₩101,255 | ₩100,075 | ₩101,068 | +0.99% | 8.3천 |
|---|
| 2026.01.07 | ₩101,202 | ₩101,202 | ₩100,451 | ₩100,542 | -0.65% | 1.1만 |
|---|
| 2026.01.06 | ₩100,169 | ₩101,618 | ₩100,169 | ₩101,561 | +1.39% | 9.4천 |
|---|
| 2026.01.05 | ₩100,008 | ₩100,732 | ₩100,008 | ₩100,523 | +0.52% | 8.8천 |
|---|
| 2026.01.02 | ₩99,297 | ₩99,713 | ₩98,868 | ₩99,528 | +0.23% | 6.2천 |
|---|
| 2025.12.31 | ₩99,646 | ₩99,646 | ₩98,868 | ₩99,048 | -0.60% | 7.7천 |
|---|
| 2025.12.30 | ₩99,968 | ₩100,048 | ₩99,726 | ₩99,824 | -0.14% | 1.6만 |
|---|
| 2025.12.29 | ₩100,263 | ₩100,263 | ₩99,914 | ₩99,995 | -0.27% | 1.2만 |
|---|
| 2025.12.26 | ₩100,250 | ₩100,250 | ₩99,968 | ₩100,248 | -0.00% | 5천 |
|---|
| 2025.12.24 | ₩100,046 | ₩100,256 | ₩99,981 | ₩100,256 | +0.21% | 6.8천 |
|---|
| 2025.12.23 | ₩99,807 | ₩99,952 | ₩99,714 | ₩99,874 | +0.07% | 6천 |
|---|
| 2025.12.22 | ₩99,458 | ₩100,109 | ₩99,458 | ₩100,001 | +0.55% | 8.8천 |
|---|
| 2025.12.19 | ₩98,787 | ₩99,539 | ₩98,787 | ₩99,258 | +0.48% | 9.1천 |
|---|
| 2025.12.18 | ₩99,190 | ₩99,686 | ₩98,908 | ₩98,958 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩98,828 | ₩99,378 | ₩98,728 | ₩98,728 | -0.10% | 6.8천 |
|---|
| 2025.12.16 | ₩99,418 | ₩99,706 | ₩98,700 | ₩99,050 | -0.37% | 1만 |
|---|
| 2025.12.15 | ₩99,686 | ₩99,740 | ₩99,311 | ₩99,669 | -0.02% | 3.8천 |
|---|
| 2025.12.12 | ₩100,317 | ₩100,317 | ₩99,498 | ₩99,545 | -0.77% | 4.2천 |
|---|
| 2025.12.11 | ₩99,136 | ₩100,182 | ₩99,136 | ₩100,079 | +0.95% | 2.2만 |
|---|
| 2025.12.10 | ₩98,264 | ₩99,525 | ₩98,264 | ₩99,370 | +1.12% | 1.5만 |
|---|
| 2025.12.09 | ₩98,278 | ₩98,818 | ₩98,184 | ₩98,231 | -0.05% | 8.4천 |
|---|
| 2025.12.08 | ₩98,948 | ₩98,948 | ₩98,399 | ₩98,408 | -0.55% | 6.8천 |
|---|
| 2025.12.05 | ₩99,056 | ₩99,418 | ₩99,056 | ₩99,111 | +0.06% | 4.5천 |
|---|
| 2025.12.04 | ₩98,855 | ₩99,217 | ₩98,841 | ₩98,977 | +0.12% | 9.5천 |
|---|
| 2025.12.03 | ₩98,841 | ₩99,042 | ₩98,707 | ₩98,915 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩98,385 | ₩98,586 | ₩98,291 | ₩98,389 | +0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩99,029 | ₩99,284 | ₩98,492 | ₩98,541 | -0.49% | 5.7천 |
|---|
| 2025.11.28 | ₩99,042 | ₩99,450 | ₩99,042 | ₩99,348 | +0.31% | 3.6천 |
|---|
| 2025.11.26 | ₩98,452 | ₩99,163 | ₩98,452 | ₩98,924 | +0.48% | 4.9천 |
|---|
| 2025.11.25 | ₩97,178 | ₩98,399 | ₩97,164 | ₩98,339 | +1.20% | 2.3만 |
|---|
| 2025.11.24 | ₩96,601 | ₩97,148 | ₩96,601 | ₩96,895 | +0.30% | 7.6천 |
|---|
| 2025.11.21 | ₩95,709 | ₩97,038 | ₩95,709 | ₩96,519 | +0.85% | 7.8천 |
|---|
| 2025.11.20 | ₩96,945 | ₩96,945 | ₩94,935 | ₩94,935 | -2.07% | 7.3천 |
|---|
| 2025.11.19 | ₩96,145 | ₩96,319 | ₩95,823 | ₩96,000 | -0.15% | 9.8천 |
|---|
| 2025.11.18 | ₩95,930 | ₩96,652 | ₩95,930 | ₩96,240 | +0.32% | 4.9천 |
|---|
| 2025.11.17 | ₩97,232 | ₩97,366 | ₩96,108 | ₩96,226 | -1.03% | 4.7천 |
|---|
| 2025.11.14 | ₩97,071 | ₩97,877 | ₩97,071 | ₩97,415 | +0.36% | 1.1만 |
|---|
| 2025.11.13 | ₩98,627 | ₩98,761 | ₩97,622 | ₩97,622 | -1.02% | 8.5천 |
|---|
| 2025.11.12 | ₩99,016 | ₩99,109 | ₩98,822 | ₩98,822 | -0.20% | 3.9천 |
|---|
| 2025.11.11 | ₩98,063 | ₩98,631 | ₩98,063 | ₩98,515 | +0.46% | 2.5천 |
|---|
| 2025.11.10 | ₩97,486 | ₩98,238 | ₩97,352 | ₩98,102 | +0.63% | 4.1천 |
|---|
| 2025.11.07 | ₩96,641 | ₩97,547 | ₩96,556 | ₩97,547 | +0.94% | 1.1만 |
|---|
| 2025.11.06 | ₩97,473 | ₩97,473 | ₩96,694 | ₩96,781 | -0.71% | 1.5만 |
|---|
| 2025.11.05 | ₩96,829 | ₩97,674 | ₩96,829 | ₩97,464 | +0.66% | 8.7천 |
|---|
| 2025.11.04 | ₩97,156 | ₩97,156 | ₩96,822 | ₩96,998 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩97,580 | ₩97,580 | ₩96,843 | ₩97,367 | -0.22% | 5.4천 |
|---|
| 2025.10.31 | ₩97,299 | ₩97,831 | ₩97,245 | ₩97,725 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩97,191 | ₩98,224 | ₩97,191 | ₩97,386 | +0.20% | 2만 |
|---|
| 2025.10.29 | ₩98,124 | ₩98,439 | ₩97,312 | ₩97,604 | -0.53% | 9.3천 |
|---|
| 2025.10.28 | ₩98,692 | ₩99,100 | ₩98,586 | ₩98,586 | -0.11% | 1.1만 |
|---|
| 2025.10.27 | ₩99,404 | ₩99,404 | ₩99,109 | ₩99,352 | -0.05% | 8.1천 |
|---|
| 2025.10.24 | ₩99,324 | ₩99,324 | ₩98,967 | ₩98,967 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩98,358 | ₩98,865 | ₩98,278 | ₩98,720 | +0.37% | 1.6만 |
|---|
| 2025.10.22 | ₩98,922 | ₩98,922 | ₩98,197 | ₩98,284 | -0.64% | 1.4만 |
|---|
| 2025.10.21 | ₩98,358 | ₩99,049 | ₩98,358 | ₩98,916 | +0.57% | 5.7천 |
|---|
| 2025.10.20 | ₩98,103 | ₩98,559 | ₩98,103 | ₩98,471 | +0.37% | 5.9천 |
|---|
| 2025.10.17 | ₩97,203 | ₩97,621 | ₩97,059 | ₩97,559 | +0.37% | 7.2천 |
|---|
| 2025.10.16 | ₩98,211 | ₩98,211 | ₩96,856 | ₩96,990 | -1.24% | 4.6천 |
|---|
| 2025.10.15 | ₩98,640 | ₩98,950 | ₩97,500 | ₩98,109 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩96,547 | ₩98,419 | ₩96,547 | ₩98,134 | +1.64% | 4.3천 |
|---|
| 2025.10.13 | ₩96,923 | ₩97,486 | ₩96,923 | ₩97,265 | +0.35% | 3천 |
|---|
| 2025.10.10 | ₩98,354 | ₩98,354 | ₩96,431 | ₩96,431 | -1.96% | 3천 |
|---|