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 | ₩106,266 | ₩106,508 | ₩106,213 | ₩106,419 | +0.14% | 4.3천 |
| 2026.10.08 | ₩105,435 | ₩106,036 | ₩104,939 | ₩106,036 | +0.57% | 1.5만 |
| 2026.10.07 | ₩105,207 | ₩105,542 | ₩105,165 | ₩105,372 | +0.16% | 6.3천 |
| 2026.10.06 | ₩105,951 | ₩106,426 | ₩105,951 | ₩106,215 | +0.25% | 3.7천 |
| 2026.10.05 | ₩104,872 | ₩105,743 | ₩104,872 | ₩105,595 | +0.69% | 2.5천 |
| 2026.10.02 | ₩105,140 | ₩105,179 | ₩104,785 | ₩104,944 | -0.19% | 4.4천 |
| 2026.10.01 | ₩103,871 | ₩104,507 | ₩103,759 | ₩104,507 | +0.61% | 1.6천 |
| 2026.09.30 | ₩104,563 | ₩104,618 | ₩104,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,015 |
| -0.52% |
| 5.3천 |
| 2026.09.29 | ₩104,657 | ₩104,814 | ₩104,228 | ₩104,644 | -0.01% | 4.6천 |
|---|
| 2026.09.28 | ₩105,047 | ₩105,247 | ₩104,577 | ₩104,827 | -0.21% | 4.7천 |
|---|
| 2026.09.25 | ₩104,952 | ₩105,455 | ₩104,952 | ₩105,405 | +0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩105,234 | ₩105,381 | ₩104,898 | ₩105,017 | -0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩105,717 | ₩105,918 | ₩105,422 | ₩105,468 | -0.23% | 8천 |
|---|
| 2026.09.22 | ₩106,293 | ₩106,347 | ₩105,951 | ₩106,120 | -0.16% | 1만 |
|---|
| 2026.09.21 | ₩106,226 | ₩106,427 | ₩105,851 | ₩106,248 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩105,723 | ₩105,955 | ₩105,723 | ₩105,955 | +0.22% | 1.3만 |
|---|
| 2026.09.17 | ₩106,521 | ₩106,521 | ₩106,246 | ₩106,356 | -0.15% | 1.8천 |
|---|
| 2026.09.16 | ₩106,669 | ₩106,950 | ₩105,329 | ₩105,879 | -0.74% | 5.9천 |
|---|
| 2026.09.15 | ₩107,192 | ₩107,192 | ₩106,678 | ₩106,678 | -0.48% | 2.9천 |
|---|
| 2026.09.14 | ₩107,353 | ₩107,487 | ₩107,138 | ₩107,274 | -0.07% | 2.7천 |
|---|
| 2026.09.11 | ₩107,366 | ₩107,433 | ₩107,111 | ₩107,329 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩106,856 | ₩107,098 | ₩106,524 | ₩106,524 | -0.31% | 5.8천 |
|---|
| 2026.09.09 | ₩107,661 | ₩107,661 | ₩107,259 | ₩107,299 | -0.34% | 6.8천 |
|---|
| 2026.09.08 | ₩108,908 | ₩108,908 | ₩108,336 | ₩108,336 | -0.53% | 3.6천 |
|---|
| 2026.09.04 | ₩109,083 | ₩109,572 | ₩109,083 | ₩109,422 | +0.31% | 7.4천 |
|---|
| 2026.09.03 | ₩109,458 | ₩109,860 | ₩109,069 | ₩109,835 | +0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩108,546 | ₩109,096 | ₩108,546 | ₩108,989 | +0.41% | 2.9천 |
|---|
| 2026.09.01 | ₩109,418 | ₩109,418 | ₩108,486 | ₩108,556 | -0.79% | 1.9천 |
|---|
| 2026.08.31 | ₩109,525 | ₩109,559 | ₩109,445 | ₩109,559 | +0.03% | 3천 |
|---|
| 2026.08.28 | ₩110,504 | ₩110,679 | ₩110,177 | ₩110,177 | -0.30% | 2.6천 |
|---|
| 2026.08.27 | ₩110,565 | ₩110,732 | ₩110,531 | ₩110,571 | +0.01% | 2.1천 |
|---|
| 2026.08.26 | ₩110,833 | ₩110,948 | ₩110,833 | ₩110,904 | +0.06% | 2.3천 |
|---|
| 2026.08.25 | ₩110,611 | ₩110,611 | ₩110,357 | ₩110,503 | -0.10% | 8.8천 |
|---|
| 2026.08.24 | ₩110,719 | ₩110,719 | ₩110,464 | ₩110,709 | -0.01% | 7.8천 |
|---|
| 2026.08.21 | ₩110,477 | ₩110,611 | ₩110,477 | ₩110,602 | +0.11% | 4.6천 |
|---|
| 2026.08.20 | ₩110,263 | ₩110,759 | ₩110,062 | ₩110,096 | -0.15% | 5.6천 |
|---|
| 2026.08.19 | ₩111,175 | ₩111,671 | ₩110,826 | ₩110,916 | -0.23% | 3.6천 |
|---|
| 2026.08.18 | ₩111,383 | ₩111,430 | ₩110,692 | ₩110,819 | -0.51% | 2.6천 |
|---|
| 2026.08.17 | ₩111,644 | ₩111,671 | ₩111,252 | ₩111,252 | -0.35% | 3.6천 |
|---|
| 2026.08.14 | ₩111,872 | ₩111,993 | ₩111,805 | ₩111,969 | +0.09% | 3.8천 |
|---|
| 2026.08.13 | ₩111,523 | ₩111,926 | ₩111,362 | ₩111,926 | +0.36% | 6.7천 |
|---|
| 2026.08.12 | ₩111,094 | ₩111,376 | ₩110,839 | ₩111,219 | +0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩110,652 | ₩111,282 | ₩110,652 | ₩111,031 | +0.34% | 3.1천 |
|---|
| 2026.08.10 | ₩110,645 | ₩110,967 | ₩110,638 | ₩110,792 | +0.13% | 5.8천 |
|---|
| 2026.08.07 | ₩110,491 | ₩110,704 | ₩110,491 | ₩110,704 | +0.19% | 2.4천 |
|---|
| 2026.08.06 | ₩110,088 | ₩110,118 | ₩109,948 | ₩110,118 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩110,987 | ₩110,987 | ₩110,169 | ₩110,440 | -0.49% | 6.5천 |
|---|
| 2026.08.04 | ₩109,297 | ₩110,846 | ₩109,297 | ₩110,775 | +1.35% | 3.2천 |
|---|
| 2026.08.03 | ₩108,841 | ₩109,344 | ₩108,841 | ₩109,344 | +0.46% | 3.5천 |
|---|
| 2026.07.31 | ₩108,533 | ₩108,647 | ₩108,278 | ₩108,460 | -0.07% | 3.4천 |
|---|
| 2026.07.30 | ₩108,144 | ₩108,521 | ₩107,440 | ₩108,521 | +0.35% | 7.4천 |
|---|
| 2026.07.29 | ₩109,659 | ₩109,659 | ₩108,590 | ₩108,621 | -0.95% | 3.4천 |
|---|
| 2026.07.28 | ₩109,539 | ₩109,867 | ₩109,539 | ₩109,828 | +0.26% | 1.8천 |
|---|
| 2026.07.27 | ₩108,560 | ₩109,177 | ₩108,452 | ₩108,737 | +0.16% | 3.8천 |
|---|
| 2026.07.24 | ₩107,876 | ₩108,458 | ₩107,795 | ₩108,104 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩107,527 | ₩107,527 | ₩106,950 | ₩107,291 | -0.22% | 1.5만 |
|---|
| 2026.07.22 | ₩107,393 | ₩107,675 | ₩107,326 | ₩107,516 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩107,165 | ₩107,353 | ₩106,937 | ₩107,276 | +0.10% | 2천 |
|---|
| 2026.07.20 | ₩107,594 | ₩107,675 | ₩107,133 | ₩107,133 | -0.43% | 3.9천 |
|---|
| 2026.07.17 | ₩108,653 | ₩108,653 | ₩107,540 | ₩107,734 | -0.85% | 6천 |
|---|
| 2026.07.16 | ₩107,406 | ₩108,395 | ₩107,406 | ₩108,395 | +0.92% | 3.3천 |
|---|
| 2026.07.15 | ₩107,795 | ₩108,003 | ₩107,339 | ₩107,408 | -0.36% | 5.7천 |
|---|
| 2026.07.14 | ₩108,385 | ₩108,385 | ₩107,755 | ₩107,810 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩108,037 | ₩108,513 | ₩107,862 | ₩107,996 | -0.04% | 4.7천 |
|---|
| 2026.07.10 | ₩107,902 | ₩108,077 | ₩107,764 | ₩108,042 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩107,326 | ₩108,070 | ₩107,326 | ₩107,638 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩107,393 | ₩107,460 | ₩106,984 | ₩107,206 | -0.17% | 4.5천 |
|---|
| 2026.07.07 | ₩108,667 | ₩109,029 | ₩108,144 | ₩108,294 | -0.34% | 2.2천 |
|---|
| 2026.07.06 | ₩108,198 | ₩108,519 | ₩108,184 | ₩108,427 | +0.21% | 3.9천 |
|---|
| 2026.07.02 | ₩108,104 | ₩108,196 | ₩107,701 | ₩108,196 | +0.09% | 2.1천 |
|---|
| 2026.07.01 | ₩107,393 | ₩108,199 | ₩107,393 | ₩107,480 | +0.08% | 4천 |
|---|
| 2026.06.30 | ₩106,964 | ₩107,567 | ₩106,964 | ₩107,390 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩107,111 | ₩107,286 | ₩106,984 | ₩107,271 | +0.15% | 1.2만 |
|---|
| 2026.06.26 | ₩106,481 | ₩107,138 | ₩106,481 | ₩107,107 | +0.59% | 2.2천 |
|---|
| 2026.06.25 | ₩107,165 | ₩107,822 | ₩106,751 | ₩106,751 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩105,717 | ₩106,588 | ₩105,717 | ₩106,214 | +0.47% | 4.8천 |
|---|
| 2026.06.23 | ₩105,194 | ₩105,945 | ₩105,140 | ₩105,718 | +0.50% | 5.2천 |
|---|
| 2026.06.22 | ₩105,985 | ₩106,206 | ₩105,757 | ₩105,941 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩105,717 | ₩106,173 | ₩105,569 | ₩105,781 | +0.06% | 2.3천 |
|---|
| 2026.06.17 | ₩106,803 | ₩107,084 | ₩105,287 | ₩105,358 | -1.35% | 4.1천 |
|---|
| 2026.06.16 | ₩107,561 | ₩107,573 | ₩106,836 | ₩106,836 | -0.67% | 7천 |
|---|
| 2026.06.15 | ₩107,299 | ₩107,299 | ₩106,763 | ₩106,775 | -0.49% | 2.4천 |
|---|
| 2026.06.12 | ₩105,784 | ₩106,561 | ₩105,784 | ₩106,364 | +0.55% | 3.2천 |
|---|
| 2026.06.11 | ₩104,523 | ₩105,877 | ₩104,523 | ₩105,637 | +1.07% | 8.2천 |
|---|
| 2026.06.10 | ₩105,556 | ₩105,649 | ₩104,255 | ₩104,255 | -1.23% | 4천 |
|---|
| 2026.06.09 | ₩104,805 | ₩105,595 | ₩104,161 | ₩105,239 | +0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩105,314 | ₩105,314 | ₩104,523 | ₩104,579 | -0.70% | 5.8천 |
|---|
| 2026.06.05 | ₩105,569 | ₩105,784 | ₩104,805 | ₩104,990 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩105,837 | ₩105,962 | ₩105,837 | ₩105,939 | +0.10% | 9천 |
|---|
| 2026.06.03 | ₩105,019 | ₩105,341 | ₩105,019 | ₩105,097 | +0.07% | 4.1천 |
|---|
| 2026.06.02 | ₩104,711 | ₩105,420 | ₩104,711 | ₩105,415 | +0.67% | 4.8천 |
|---|
| 2026.06.01 | ₩104,605 | ₩105,022 | ₩104,471 | ₩104,898 | +0.28% | 5.2천 |
|---|
| 2026.05.29 | ₩104,818 | ₩105,080 | ₩104,818 | ₩104,903 | +0.08% | 2.2천 |
|---|
| 2026.05.28 | ₩104,563 | ₩104,979 | ₩104,496 | ₩104,736 | +0.17% | 5.4천 |
|---|
| 2026.05.27 | ₩105,207 | ₩105,207 | ₩104,644 | ₩104,648 | -0.53% | 3.6천 |
|---|
| 2026.05.26 | ₩104,764 | ₩105,147 | ₩104,671 | ₩104,935 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩104,268 | ₩104,590 | ₩104,228 | ₩104,587 | +0.31% | 2.2천 |
|---|
| 2026.05.21 | ₩102,377 | ₩103,732 | ₩102,377 | ₩103,718 | +1.31% | 1.5천 |
|---|
| 2026.05.20 | ₩102,082 | ₩103,464 | ₩102,082 | ₩103,450 | +1.34% | 1.3천 |
|---|
| 2026.05.19 | ₩102,578 | ₩102,873 | ₩102,109 | ₩102,502 | -0.07% | 5.6천 |
|---|
| 2026.05.18 | ₩102,900 | ₩103,004 | ₩102,633 | ₩103,004 | +0.10% | 2.6천 |
|---|
| 2026.05.15 | ₩102,927 | ₩102,927 | ₩102,375 | ₩102,375 | -0.54% | 2.5천 |
|---|
| 2026.05.14 | ₩103,443 | ₩103,738 | ₩103,403 | ₩103,405 | -0.04% | 3천 |
|---|
| 2026.05.13 | ₩103,075 | ₩103,075 | ₩102,619 | ₩102,939 | -0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩103,169 | ₩103,371 | ₩102,666 | ₩103,340 | +0.17% | 7.4천 |
|---|
| 2026.05.11 | ₩103,504 | ₩103,504 | ₩103,236 | ₩103,320 | -0.18% | 2.7천 |
|---|
| 2026.05.08 | ₩103,759 | ₩103,759 | ₩103,356 | ₩103,387 | -0.36% | 4.2천 |
|---|
| 2026.05.07 | ₩103,839 | ₩104,215 | ₩103,579 | ₩103,579 | -0.25% | 3.9천 |
|---|
| 2026.05.06 | ₩104,241 | ₩104,590 | ₩104,241 | ₩104,516 | +0.26% | 3.5천 |
|---|
| 2026.05.05 | ₩103,517 | ₩104,168 | ₩103,329 | ₩103,910 | +0.38% | 4.3천 |
|---|
| 2026.05.04 | ₩103,517 | ₩104,188 | ₩103,142 | ₩103,209 | -0.30% | 7.3천 |
|---|
| 2026.05.01 | ₩104,322 | ₩104,429 | ₩104,046 | ₩104,046 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩103,207 | ₩104,295 | ₩103,128 | ₩104,174 | +0.94% | 1.6만 |
|---|
| 2026.04.29 | ₩102,833 | ₩102,833 | ₩102,471 | ₩102,664 | -0.16% | 3.8천 |
|---|
| 2026.04.28 | ₩103,517 | ₩103,641 | ₩102,947 | ₩103,075 | -0.43% | 3천 |
|---|
| 2026.04.27 | ₩103,826 | ₩103,826 | ₩103,262 | ₩103,461 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩103,544 | ₩103,759 | ₩103,531 | ₩103,591 | +0.05% | 3.5천 |
|---|
| 2026.04.23 | ₩103,705 | ₩104,054 | ₩103,705 | ₩103,993 | +0.28% | 4.2천 |
|---|
| 2026.04.22 | ₩104,402 | ₩104,443 | ₩103,611 | ₩103,797 | -0.58% | 3.6천 |
|---|
| 2026.04.21 | ₩104,697 | ₩104,912 | ₩103,799 | ₩103,920 | -0.74% | 9.6천 |
|---|
| 2026.04.20 | ₩104,523 | ₩104,583 | ₩104,322 | ₩104,443 | -0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩103,383 | ₩104,402 | ₩103,383 | ₩104,240 | +0.83% | 7.5천 |
|---|
| 2026.04.16 | ₩103,034 | ₩103,169 | ₩102,860 | ₩103,008 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩103,075 | ₩103,075 | ₩102,619 | ₩102,867 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩102,578 | ₩103,061 | ₩102,565 | ₩102,979 | +0.39% | 5.1천 |
|---|
| 2026.04.13 | ₩101,586 | ₩102,574 | ₩101,507 | ₩102,574 | +0.97% | 1.3만 |
|---|
| 2026.04.10 | ₩102,216 | ₩102,216 | ₩101,546 | ₩101,546 | -0.66% | 3.8천 |
|---|
| 2026.04.09 | ₩101,948 | ₩102,739 | ₩101,948 | ₩102,518 | +0.56% | 1.9천 |
|---|
| 2026.04.08 | ₩102,377 | ₩102,486 | ₩102,082 | ₩102,486 | +0.11% | 8.3천 |
|---|
| 2026.04.07 | ₩100,272 | ₩100,319 | ₩100,057 | ₩100,225 | -0.05% | 6.3천 |
|---|
| 2026.04.06 | ₩99,977 | ₩100,466 | ₩99,977 | ₩100,393 | +0.42% | 7.7천 |
|---|
| 2026.04.02 | ₩98,877 | ₩100,057 | ₩98,877 | ₩100,057 | +1.19% | 1.4만 |
|---|
| 2026.04.01 | ₩99,709 | ₩100,272 | ₩99,709 | ₩99,845 | +0.14% | 7.1천 |
|---|
| 2026.03.31 | ₩98,636 | ₩99,443 | ₩98,394 | ₩99,443 | +0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩98,186 | ₩98,186 | ₩97,389 | ₩97,673 | -0.52% | 2.2천 |
|---|
| 2026.03.27 | ₩98,488 | ₩98,743 | ₩97,670 | ₩97,726 | -0.77% | 4.3천 |
|---|
| 2026.03.26 | ₩99,802 | ₩100,097 | ₩98,944 | ₩98,945 | -0.86% | 7.7천 |
|---|
| 2026.03.25 | ₩99,481 | ₩99,923 | ₩99,481 | ₩99,788 | +0.31% | 5.8천 |
|---|
| 2026.03.24 | ₩98,408 | ₩99,776 | ₩98,408 | ₩99,317 | +0.92% | 6.5천 |
|---|
| 2026.03.23 | ₩99,333 | ₩99,950 | ₩99,118 | ₩99,159 | -0.18% | 9.7천 |
|---|
| 2026.03.20 | ₩99,025 | ₩99,025 | ₩98,095 | ₩98,095 | -0.94% | 5.1천 |
|---|
| 2026.03.19 | ₩99,118 | ₩99,709 | ₩98,904 | ₩99,368 | +0.25% | 4.6천 |
|---|
| 2026.03.18 | ₩100,312 | ₩100,527 | ₩99,471 | ₩99,471 | -0.84% | 1.1만 |
|---|
| 2026.03.17 | ₩100,835 | ₩101,304 | ₩100,788 | ₩100,788 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩100,587 | ₩100,755 | ₩100,191 | ₩100,303 | -0.28% | 7.4천 |
|---|
| 2026.03.13 | ₩100,393 | ₩100,594 | ₩99,440 | ₩99,554 | -0.83% | 2.9천 |
|---|
| 2026.03.12 | ₩100,233 | ₩100,460 | ₩99,481 | ₩99,568 | -0.66% | 8.8천 |
|---|
| 2026.03.11 | ₩101,090 | ₩101,090 | ₩100,634 | ₩100,944 | -0.14% | 8.3천 |
|---|
| 2026.03.10 | ₩101,318 | ₩102,337 | ₩101,130 | ₩101,278 | -0.04% | 6천 |
|---|
| 2026.03.09 | ₩100,701 | ₩102,404 | ₩100,111 | ₩102,239 | +1.53% | 8.4천 |
|---|
| 2026.03.06 | ₩101,975 | ₩102,055 | ₩101,304 | ₩101,921 | -0.05% | 5.4천 |
|---|
| 2026.03.05 | ₩103,571 | ₩103,973 | ₩102,620 | ₩103,155 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩103,765 | ₩104,496 | ₩103,765 | ₩104,359 | +0.57% | 4.9천 |
|---|
| 2026.03.03 | ₩102,900 | ₩104,436 | ₩102,686 | ₩104,009 | +1.08% | 2.9천 |
|---|
| 2026.03.02 | ₩104,724 | ₩105,589 | ₩104,724 | ₩105,305 | +0.55% | 1.9천 |
|---|
| 2026.02.27 | ₩104,483 | ₩105,152 | ₩104,483 | ₩105,152 | +0.64% | 4.7천 |
|---|
| 2026.02.26 | ₩104,912 | ₩105,254 | ₩104,469 | ₩105,153 | +0.23% | 3.4천 |
|---|
| 2026.02.25 | ₩103,973 | ₩104,591 | ₩103,973 | ₩104,563 | +0.57% | 6.9천 |
|---|
| 2026.02.24 | ₩104,067 | ₩104,483 | ₩104,067 | ₩104,421 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩104,255 | ₩104,255 | ₩103,396 | ₩103,500 | -0.72% | 3.2천 |
|---|
| 2026.02.20 | ₩104,483 | ₩104,684 | ₩104,007 | ₩104,618 | +0.13% | 4.1천 |
|---|
| 2026.02.19 | ₩104,141 | ₩104,308 | ₩103,785 | ₩104,261 | +0.12% | 7.6천 |
|---|
| 2026.02.18 | ₩104,013 | ₩104,512 | ₩104,013 | ₩104,381 | +0.35% | 3.8천 |
|---|
| 2026.02.17 | ₩103,893 | ₩104,107 | ₩103,561 | ₩103,745 | -0.14% | 5.6천 |
|---|
| 2026.02.13 | ₩103,303 | ₩104,404 | ₩103,008 | ₩103,950 | +0.63% | 7.7천 |
|---|
| 2026.02.12 | ₩104,536 | ₩105,059 | ₩102,967 | ₩103,052 | -1.42% | 8천 |
|---|
| 2026.02.11 | ₩104,738 | ₩104,738 | ₩104,107 | ₩104,371 | -0.35% | 5.2천 |
|---|
| 2026.02.10 | ₩104,107 | ₩104,523 | ₩104,107 | ₩104,224 | +0.11% | 1.1만 |
|---|
| 2026.02.09 | ₩103,960 | ₩104,307 | ₩103,557 | ₩104,139 | +0.17% | 9.3천 |
|---|
| 2026.02.06 | ₩103,423 | ₩104,228 | ₩103,423 | ₩104,228 | +0.78% | 6.8천 |
|---|
| 2026.02.05 | ₩102,511 | ₩102,847 | ₩102,136 | ₩102,301 | -0.21% | 8.8천 |
|---|
| 2026.02.04 | ₩102,699 | ₩103,128 | ₩102,444 | ₩102,837 | +0.13% | 8천 |
|---|
| 2026.02.03 | ₩102,645 | ₩102,879 | ₩101,479 | ₩102,211 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩101,921 | ₩102,408 | ₩101,921 | ₩102,408 | +0.48% | 8.5천 |
|---|
| 2026.01.30 | ₩102,042 | ₩102,109 | ₩101,197 | ₩101,845 | -0.19% | 8.9천 |
|---|
| 2026.01.29 | ₩102,961 | ₩102,961 | ₩101,566 | ₩102,112 | -0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩102,404 | ₩102,404 | ₩101,895 | ₩102,147 | -0.25% | 1.5만 |
|---|
| 2026.01.27 | ₩102,283 | ₩102,377 | ₩102,122 | ₩102,285 | +0.00% | 9.9천 |
|---|
| 2026.01.26 | ₩102,337 | ₩102,550 | ₩102,149 | ₩102,314 | -0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩102,190 | ₩102,190 | ₩101,620 | ₩101,917 | -0.27% | 7.5천 |
|---|
| 2026.01.22 | ₩102,444 | ₩102,780 | ₩102,324 | ₩102,385 | -0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩101,318 | ₩102,444 | ₩101,318 | ₩102,230 | +0.90% | 7천 |
|---|
| 2026.01.20 | ₩101,103 | ₩101,640 | ₩100,741 | ₩100,824 | -0.28% | 1.7만 |
|---|
| 2026.01.16 | ₩102,391 | ₩102,612 | ₩102,230 | ₩102,337 | -0.05% | 6.8천 |
|---|
| 2026.01.15 | ₩102,418 | ₩102,786 | ₩102,418 | ₩102,478 | +0.06% | 5.6천 |
|---|
| 2026.01.14 | ₩101,452 | ₩101,935 | ₩101,452 | ₩101,907 | +0.45% | 6.3천 |
|---|
| 2026.01.13 | ₩101,895 | ₩101,935 | ₩101,457 | ₩101,640 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩101,371 | ₩101,754 | ₩101,137 | ₩101,754 | +0.38% | 1.1만 |
|---|
| 2026.01.09 | ₩101,465 | ₩101,806 | ₩101,424 | ₩101,658 | +0.19% | 1.5만 |
|---|
| 2026.01.08 | ₩100,057 | ₩101,237 | ₩100,057 | ₩101,050 | +0.99% | 8.3천 |
|---|
| 2026.01.07 | ₩101,184 | ₩101,184 | ₩100,433 | ₩100,524 | -0.65% | 1.1만 |
|---|
| 2026.01.06 | ₩100,151 | ₩101,599 | ₩100,151 | ₩101,543 | +1.39% | 9.4천 |
|---|
| 2026.01.05 | ₩99,990 | ₩100,714 | ₩99,990 | ₩100,505 | +0.52% | 8.8천 |
|---|
| 2026.01.02 | ₩99,279 | ₩99,695 | ₩98,850 | ₩99,510 | +0.23% | 6.2천 |
|---|
| 2025.12.31 | ₩99,628 | ₩99,628 | ₩98,850 | ₩99,030 | -0.60% | 7.7천 |
|---|
| 2025.12.30 | ₩99,950 | ₩100,030 | ₩99,709 | ₩99,806 | -0.14% | 1.6만 |
|---|
| 2025.12.29 | ₩100,245 | ₩100,245 | ₩99,896 | ₩99,977 | -0.27% | 1.2만 |
|---|
| 2025.12.26 | ₩100,232 | ₩100,232 | ₩99,950 | ₩100,230 | -0.00% | 5천 |
|---|
| 2025.12.24 | ₩100,028 | ₩100,238 | ₩99,963 | ₩100,238 | +0.21% | 6.8천 |
|---|
| 2025.12.23 | ₩99,789 | ₩99,934 | ₩99,696 | ₩99,856 | +0.07% | 6천 |
|---|
| 2025.12.22 | ₩99,440 | ₩100,091 | ₩99,440 | ₩99,983 | +0.55% | 8.8천 |
|---|
| 2025.12.19 | ₩98,770 | ₩99,521 | ₩98,770 | ₩99,241 | +0.48% | 9.1천 |
|---|
| 2025.12.18 | ₩99,172 | ₩99,668 | ₩98,890 | ₩98,940 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩98,810 | ₩99,360 | ₩98,711 | ₩98,711 | -0.10% | 6.8천 |
|---|
| 2025.12.16 | ₩99,400 | ₩99,688 | ₩98,683 | ₩99,033 | -0.37% | 1만 |
|---|
| 2025.12.15 | ₩99,668 | ₩99,722 | ₩99,293 | ₩99,651 | -0.02% | 3.8천 |
|---|
| 2025.12.12 | ₩100,299 | ₩100,299 | ₩99,481 | ₩99,528 | -0.77% | 4.2천 |
|---|
| 2025.12.11 | ₩99,118 | ₩100,165 | ₩99,118 | ₩100,061 | +0.95% | 2.2만 |
|---|
| 2025.12.10 | ₩98,247 | ₩99,507 | ₩98,247 | ₩99,352 | +1.12% | 1.5만 |
|---|
| 2025.12.09 | ₩98,260 | ₩98,801 | ₩98,166 | ₩98,213 | -0.05% | 8.4천 |
|---|
| 2025.12.08 | ₩98,931 | ₩98,931 | ₩98,381 | ₩98,390 | -0.55% | 6.8천 |
|---|
| 2025.12.05 | ₩99,038 | ₩99,400 | ₩99,038 | ₩99,093 | +0.06% | 4.5천 |
|---|
| 2025.12.04 | ₩98,837 | ₩99,199 | ₩98,823 | ₩98,959 | +0.12% | 9.5천 |
|---|
| 2025.12.03 | ₩98,823 | ₩99,025 | ₩98,689 | ₩98,897 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩98,367 | ₩98,569 | ₩98,274 | ₩98,372 | +0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩99,011 | ₩99,266 | ₩98,475 | ₩98,523 | -0.49% | 5.7천 |
|---|
| 2025.11.28 | ₩99,025 | ₩99,432 | ₩99,025 | ₩99,330 | +0.31% | 3.6천 |
|---|
| 2025.11.26 | ₩98,435 | ₩99,145 | ₩98,435 | ₩98,907 | +0.48% | 4.9천 |
|---|
| 2025.11.25 | ₩97,161 | ₩98,381 | ₩97,147 | ₩98,322 | +1.20% | 2.3만 |
|---|
| 2025.11.24 | ₩96,584 | ₩97,131 | ₩96,584 | ₩96,878 | +0.30% | 7.6천 |
|---|
| 2025.11.21 | ₩95,692 | ₩97,021 | ₩95,692 | ₩96,502 | +0.85% | 7.8천 |
|---|
| 2025.11.20 | ₩96,927 | ₩96,927 | ₩94,918 | ₩94,918 | -2.07% | 7.3천 |
|---|
| 2025.11.19 | ₩96,128 | ₩96,302 | ₩95,806 | ₩95,983 | -0.15% | 9.8천 |
|---|
| 2025.11.18 | ₩95,913 | ₩96,635 | ₩95,913 | ₩96,223 | +0.32% | 4.9천 |
|---|
| 2025.11.17 | ₩97,214 | ₩97,348 | ₩96,090 | ₩96,208 | -1.03% | 4.7천 |
|---|
| 2025.11.14 | ₩97,053 | ₩97,859 | ₩97,053 | ₩97,398 | +0.36% | 1.1만 |
|---|
| 2025.11.13 | ₩98,609 | ₩98,743 | ₩97,604 | ₩97,604 | -1.02% | 8.5천 |
|---|
| 2025.11.12 | ₩98,998 | ₩99,092 | ₩98,805 | ₩98,805 | -0.20% | 3.9천 |
|---|
| 2025.11.11 | ₩98,046 | ₩98,613 | ₩98,046 | ₩98,498 | +0.46% | 2.5천 |
|---|
| 2025.11.10 | ₩97,469 | ₩98,220 | ₩97,335 | ₩98,085 | +0.63% | 4.1천 |
|---|
| 2025.11.07 | ₩96,624 | ₩97,529 | ₩96,538 | ₩97,529 | +0.94% | 1.1만 |
|---|
| 2025.11.06 | ₩97,456 | ₩97,456 | ₩96,676 | ₩96,764 | -0.71% | 1.5만 |
|---|
| 2025.11.05 | ₩96,812 | ₩97,657 | ₩96,812 | ₩97,446 | +0.66% | 8.7천 |
|---|
| 2025.11.04 | ₩97,139 | ₩97,139 | ₩96,805 | ₩96,981 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩97,563 | ₩97,563 | ₩96,825 | ₩97,350 | -0.22% | 5.4천 |
|---|
| 2025.10.31 | ₩97,281 | ₩97,814 | ₩97,228 | ₩97,708 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩97,174 | ₩98,207 | ₩97,174 | ₩97,368 | +0.20% | 2만 |
|---|
| 2025.10.29 | ₩98,106 | ₩98,421 | ₩97,295 | ₩97,587 | -0.53% | 9.3천 |
|---|
| 2025.10.28 | ₩98,675 | ₩99,082 | ₩98,569 | ₩98,569 | -0.11% | 1.1만 |
|---|
| 2025.10.27 | ₩99,387 | ₩99,387 | ₩99,092 | ₩99,334 | -0.05% | 8.1천 |
|---|
| 2025.10.24 | ₩99,306 | ₩99,306 | ₩98,950 | ₩98,950 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩98,341 | ₩98,848 | ₩98,260 | ₩98,703 | +0.37% | 1.6만 |
|---|
| 2025.10.22 | ₩98,904 | ₩98,904 | ₩98,180 | ₩98,267 | -0.64% | 1.4만 |
|---|
| 2025.10.21 | ₩98,341 | ₩99,031 | ₩98,341 | ₩98,899 | +0.57% | 5.7천 |
|---|
| 2025.10.20 | ₩98,086 | ₩98,542 | ₩98,086 | ₩98,453 | +0.37% | 5.9천 |
|---|
| 2025.10.17 | ₩97,186 | ₩97,603 | ₩97,041 | ₩97,541 | +0.37% | 7.2천 |
|---|
| 2025.10.16 | ₩98,193 | ₩98,193 | ₩96,839 | ₩96,973 | -1.24% | 4.6천 |
|---|
| 2025.10.15 | ₩98,622 | ₩98,932 | ₩97,482 | ₩98,091 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩96,530 | ₩98,401 | ₩96,530 | ₩98,117 | +1.64% | 4.3천 |
|---|
| 2025.10.13 | ₩96,906 | ₩97,469 | ₩96,906 | ₩97,248 | +0.35% | 3천 |
|---|
| 2025.10.10 | ₩98,337 | ₩98,337 | ₩96,414 | ₩96,414 | -1.96% | 3천 |
|---|