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 | ₩106,183 | ₩106,424 | ₩106,130 | ₩106,336 | +0.14% | 4.3천 |
| 2026.10.08 | ₩105,352 | ₩105,953 | ₩104,857 | ₩105,953 | +0.57% | 1.5만 |
| 2026.10.07 | ₩105,125 | ₩105,460 | ₩105,083 | ₩105,289 | +0.16% | 6.3천 |
| 2026.10.06 | ₩105,868 | ₩106,343 | ₩105,868 | ₩106,132 | +0.25% | 3.7천 |
| 2026.10.05 | ₩104,790 | ₩105,661 | ₩104,790 | ₩105,512 | +0.69% | 2.5천 |
| 2026.10.02 | ₩105,058 | ₩105,096 | ₩104,702 | ₩104,862 | -0.19% | 4.4천 |
| 2026.10.01 | ₩103,790 | ₩104,425 | ₩103,677 | ₩104,425 | +0.61% | 1.6천 |
| 2026.09.30 | ₩104,481 | ₩104,536 | ₩103,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,933 |
| -0.52% |
| 5.3천 |
| 2026.09.29 | ₩104,575 | ₩104,732 | ₩104,146 | ₩104,562 | -0.01% | 4.6천 |
|---|
| 2026.09.28 | ₩104,965 | ₩105,165 | ₩104,495 | ₩104,745 | -0.21% | 4.7천 |
|---|
| 2026.09.25 | ₩104,870 | ₩105,372 | ₩104,870 | ₩105,323 | +0.43% | 8.5천 |
|---|
| 2026.09.24 | ₩105,151 | ₩105,299 | ₩104,816 | ₩104,934 | -0.21% | 1.7만 |
|---|
| 2026.09.23 | ₩105,634 | ₩105,835 | ₩105,339 | ₩105,386 | -0.23% | 8천 |
|---|
| 2026.09.22 | ₩106,210 | ₩106,264 | ₩105,868 | ₩106,037 | -0.16% | 1만 |
|---|
| 2026.09.21 | ₩106,143 | ₩106,344 | ₩105,768 | ₩106,164 | +0.02% | 1.1만 |
|---|
| 2026.09.18 | ₩105,640 | ₩105,872 | ₩105,640 | ₩105,872 | +0.22% | 1.3만 |
|---|
| 2026.09.17 | ₩106,438 | ₩106,438 | ₩106,163 | ₩106,273 | -0.15% | 1.8천 |
|---|
| 2026.09.16 | ₩106,585 | ₩106,867 | ₩105,247 | ₩105,796 | -0.74% | 5.9천 |
|---|
| 2026.09.15 | ₩107,108 | ₩107,108 | ₩106,595 | ₩106,595 | -0.48% | 2.9천 |
|---|
| 2026.09.14 | ₩107,269 | ₩107,403 | ₩107,054 | ₩107,190 | -0.07% | 2.7천 |
|---|
| 2026.09.11 | ₩107,282 | ₩107,349 | ₩107,027 | ₩107,244 | -0.03% | 2.3천 |
|---|
| 2026.09.10 | ₩106,773 | ₩107,014 | ₩106,440 | ₩106,440 | -0.31% | 5.8천 |
|---|
| 2026.09.09 | ₩107,577 | ₩107,577 | ₩107,175 | ₩107,215 | -0.34% | 6.8천 |
|---|
| 2026.09.08 | ₩108,823 | ₩108,823 | ₩108,251 | ₩108,251 | -0.53% | 3.6천 |
|---|
| 2026.09.04 | ₩108,997 | ₩109,486 | ₩108,997 | ₩109,336 | +0.31% | 7.4천 |
|---|
| 2026.09.03 | ₩109,372 | ₩109,774 | ₩108,984 | ₩109,749 | +0.34% | 2.7천 |
|---|
| 2026.09.02 | ₩108,461 | ₩109,011 | ₩108,461 | ₩108,903 | +0.41% | 2.9천 |
|---|
| 2026.09.01 | ₩109,332 | ₩109,332 | ₩108,401 | ₩108,471 | -0.79% | 1.9천 |
|---|
| 2026.08.31 | ₩109,439 | ₩109,473 | ₩109,359 | ₩109,473 | +0.03% | 3천 |
|---|
| 2026.08.28 | ₩110,418 | ₩110,592 | ₩110,091 | ₩110,091 | -0.30% | 2.6천 |
|---|
| 2026.08.27 | ₩110,478 | ₩110,645 | ₩110,444 | ₩110,485 | +0.01% | 2.1천 |
|---|
| 2026.08.26 | ₩110,746 | ₩110,861 | ₩110,746 | ₩110,817 | +0.06% | 2.3천 |
|---|
| 2026.08.25 | ₩110,525 | ₩110,525 | ₩110,270 | ₩110,416 | -0.10% | 8.8천 |
|---|
| 2026.08.24 | ₩110,632 | ₩110,632 | ₩110,377 | ₩110,623 | -0.01% | 7.8천 |
|---|
| 2026.08.21 | ₩110,391 | ₩110,525 | ₩110,391 | ₩110,515 | +0.11% | 4.6천 |
|---|
| 2026.08.20 | ₩110,176 | ₩110,672 | ₩109,975 | ₩110,010 | -0.15% | 5.6천 |
|---|
| 2026.08.19 | ₩111,088 | ₩111,583 | ₩110,739 | ₩110,829 | -0.23% | 3.6천 |
|---|
| 2026.08.18 | ₩111,295 | ₩111,342 | ₩110,605 | ₩110,733 | -0.51% | 2.6천 |
|---|
| 2026.08.17 | ₩111,557 | ₩111,583 | ₩111,165 | ₩111,165 | -0.35% | 3.6천 |
|---|
| 2026.08.14 | ₩111,784 | ₩111,905 | ₩111,717 | ₩111,881 | +0.09% | 3.8천 |
|---|
| 2026.08.13 | ₩111,436 | ₩111,838 | ₩111,275 | ₩111,838 | +0.36% | 6.7천 |
|---|
| 2026.08.12 | ₩111,007 | ₩111,289 | ₩110,753 | ₩111,132 | +0.11% | 6.5천 |
|---|
| 2026.08.11 | ₩110,565 | ₩111,195 | ₩110,565 | ₩110,944 | +0.34% | 3.1천 |
|---|
| 2026.08.10 | ₩110,558 | ₩110,880 | ₩110,552 | ₩110,706 | +0.13% | 5.8천 |
|---|
| 2026.08.07 | ₩110,404 | ₩110,617 | ₩110,404 | ₩110,617 | +0.19% | 2.4천 |
|---|
| 2026.08.06 | ₩110,002 | ₩110,032 | ₩109,862 | ₩110,032 | +0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩110,900 | ₩110,900 | ₩110,083 | ₩110,353 | -0.49% | 6.5천 |
|---|
| 2026.08.04 | ₩109,212 | ₩110,759 | ₩109,212 | ₩110,688 | +1.35% | 3.2천 |
|---|
| 2026.08.03 | ₩108,756 | ₩109,259 | ₩108,756 | ₩109,259 | +0.46% | 3.5천 |
|---|
| 2026.07.31 | ₩108,448 | ₩108,562 | ₩108,193 | ₩108,375 | -0.07% | 3.4천 |
|---|
| 2026.07.30 | ₩108,059 | ₩108,436 | ₩107,356 | ₩108,436 | +0.35% | 7.4천 |
|---|
| 2026.07.29 | ₩109,573 | ₩109,573 | ₩108,505 | ₩108,536 | -0.95% | 3.4천 |
|---|
| 2026.07.28 | ₩109,453 | ₩109,781 | ₩109,453 | ₩109,742 | +0.26% | 1.8천 |
|---|
| 2026.07.27 | ₩108,475 | ₩109,091 | ₩108,367 | ₩108,652 | +0.16% | 3.8천 |
|---|
| 2026.07.24 | ₩107,791 | ₩108,373 | ₩107,711 | ₩108,019 | +0.21% | 3.1천 |
|---|
| 2026.07.23 | ₩107,443 | ₩107,443 | ₩106,867 | ₩107,207 | -0.22% | 1.5만 |
|---|
| 2026.07.22 | ₩107,309 | ₩107,590 | ₩107,242 | ₩107,432 | +0.11% | 5.7천 |
|---|
| 2026.07.21 | ₩107,081 | ₩107,269 | ₩106,853 | ₩107,192 | +0.10% | 2천 |
|---|
| 2026.07.20 | ₩107,510 | ₩107,590 | ₩107,049 | ₩107,049 | -0.43% | 3.9천 |
|---|
| 2026.07.17 | ₩108,568 | ₩108,568 | ₩107,456 | ₩107,649 | -0.85% | 6천 |
|---|
| 2026.07.16 | ₩107,322 | ₩108,310 | ₩107,322 | ₩108,310 | +0.92% | 3.3천 |
|---|
| 2026.07.15 | ₩107,711 | ₩107,919 | ₩107,255 | ₩107,324 | -0.36% | 5.7천 |
|---|
| 2026.07.14 | ₩108,300 | ₩108,300 | ₩107,671 | ₩107,726 | -0.53% | 2.4천 |
|---|
| 2026.07.13 | ₩107,952 | ₩108,428 | ₩107,778 | ₩107,912 | -0.04% | 4.7천 |
|---|
| 2026.07.10 | ₩107,818 | ₩107,992 | ₩107,680 | ₩107,957 | +0.13% | 4.3천 |
|---|
| 2026.07.09 | ₩107,242 | ₩107,986 | ₩107,242 | ₩107,554 | +0.29% | 3.7천 |
|---|
| 2026.07.08 | ₩107,309 | ₩107,376 | ₩106,900 | ₩107,123 | -0.17% | 4.5천 |
|---|
| 2026.07.07 | ₩108,582 | ₩108,944 | ₩108,059 | ₩108,209 | -0.34% | 2.2천 |
|---|
| 2026.07.06 | ₩108,113 | ₩108,434 | ₩108,099 | ₩108,342 | +0.21% | 3.9천 |
|---|
| 2026.07.02 | ₩108,019 | ₩108,111 | ₩107,617 | ₩108,111 | +0.09% | 2.1천 |
|---|
| 2026.07.01 | ₩107,309 | ₩108,114 | ₩107,309 | ₩107,396 | +0.08% | 4천 |
|---|
| 2026.06.30 | ₩106,880 | ₩107,483 | ₩106,880 | ₩107,306 | +0.40% | 4.1천 |
|---|
| 2026.06.29 | ₩107,027 | ₩107,202 | ₩106,900 | ₩107,187 | +0.15% | 1.2만 |
|---|
| 2026.06.26 | ₩106,398 | ₩107,054 | ₩106,398 | ₩107,023 | +0.59% | 2.2천 |
|---|
| 2026.06.25 | ₩107,081 | ₩107,738 | ₩106,667 | ₩106,667 | -0.39% | 3.2천 |
|---|
| 2026.06.24 | ₩105,634 | ₩106,505 | ₩105,634 | ₩106,131 | +0.47% | 4.8천 |
|---|
| 2026.06.23 | ₩105,111 | ₩105,862 | ₩105,058 | ₩105,635 | +0.50% | 5.2천 |
|---|
| 2026.06.22 | ₩105,902 | ₩106,123 | ₩105,674 | ₩105,858 | -0.04% | 2.7천 |
|---|
| 2026.06.18 | ₩105,634 | ₩106,089 | ₩105,486 | ₩105,698 | +0.06% | 2.3천 |
|---|
| 2026.06.17 | ₩106,719 | ₩107,001 | ₩105,205 | ₩105,276 | -1.35% | 4.1천 |
|---|
| 2026.06.16 | ₩107,476 | ₩107,488 | ₩106,753 | ₩106,753 | -0.67% | 7천 |
|---|
| 2026.06.15 | ₩107,215 | ₩107,215 | ₩106,679 | ₩106,691 | -0.49% | 2.4천 |
|---|
| 2026.06.12 | ₩105,701 | ₩106,478 | ₩105,701 | ₩106,281 | +0.55% | 3.2천 |
|---|
| 2026.06.11 | ₩104,441 | ₩105,795 | ₩104,441 | ₩105,555 | +1.07% | 8.2천 |
|---|
| 2026.06.10 | ₩105,473 | ₩105,567 | ₩104,173 | ₩104,173 | -1.23% | 4천 |
|---|
| 2026.06.09 | ₩104,723 | ₩105,512 | ₩104,079 | ₩105,157 | +0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩105,232 | ₩105,232 | ₩104,441 | ₩104,497 | -0.70% | 5.8천 |
|---|
| 2026.06.05 | ₩105,486 | ₩105,701 | ₩104,723 | ₩104,907 | -0.55% | 1.2만 |
|---|
| 2026.06.04 | ₩105,754 | ₩105,879 | ₩105,754 | ₩105,856 | +0.10% | 9천 |
|---|
| 2026.06.03 | ₩104,937 | ₩105,259 | ₩104,937 | ₩105,015 | +0.07% | 4.1천 |
|---|
| 2026.06.02 | ₩104,629 | ₩105,338 | ₩104,629 | ₩105,332 | +0.67% | 4.8천 |
|---|
| 2026.06.01 | ₩104,523 | ₩104,940 | ₩104,389 | ₩104,816 | +0.28% | 5.2천 |
|---|
| 2026.05.29 | ₩104,736 | ₩104,997 | ₩104,736 | ₩104,820 | +0.08% | 2.2천 |
|---|
| 2026.05.28 | ₩104,481 | ₩104,897 | ₩104,414 | ₩104,654 | +0.17% | 5.4천 |
|---|
| 2026.05.27 | ₩105,125 | ₩105,125 | ₩104,562 | ₩104,566 | -0.53% | 3.6천 |
|---|
| 2026.05.26 | ₩104,682 | ₩105,064 | ₩104,589 | ₩104,853 | +0.16% | 1.2만 |
|---|
| 2026.05.22 | ₩104,187 | ₩104,508 | ₩104,146 | ₩104,505 | +0.31% | 2.2천 |
|---|
| 2026.05.21 | ₩102,297 | ₩103,651 | ₩102,297 | ₩103,637 | +1.31% | 1.5천 |
|---|
| 2026.05.20 | ₩102,002 | ₩103,383 | ₩102,002 | ₩103,369 | +1.34% | 1.3천 |
|---|
| 2026.05.19 | ₩102,498 | ₩102,793 | ₩102,029 | ₩102,422 | -0.07% | 5.6천 |
|---|
| 2026.05.18 | ₩102,820 | ₩102,923 | ₩102,553 | ₩102,923 | +0.10% | 2.6천 |
|---|
| 2026.05.15 | ₩102,847 | ₩102,847 | ₩102,294 | ₩102,294 | -0.54% | 2.5천 |
|---|
| 2026.05.14 | ₩103,362 | ₩103,657 | ₩103,322 | ₩103,324 | -0.04% | 3천 |
|---|
| 2026.05.13 | ₩102,994 | ₩102,994 | ₩102,538 | ₩102,859 | -0.13% | 6.6천 |
|---|
| 2026.05.12 | ₩103,088 | ₩103,290 | ₩102,585 | ₩103,259 | +0.17% | 7.4천 |
|---|
| 2026.05.11 | ₩103,423 | ₩103,423 | ₩103,155 | ₩103,239 | -0.18% | 2.7천 |
|---|
| 2026.05.08 | ₩103,677 | ₩103,677 | ₩103,275 | ₩103,306 | -0.36% | 4.2천 |
|---|
| 2026.05.07 | ₩103,758 | ₩104,133 | ₩103,498 | ₩103,498 | -0.25% | 3.9천 |
|---|
| 2026.05.06 | ₩104,160 | ₩104,508 | ₩104,160 | ₩104,434 | +0.26% | 3.5천 |
|---|
| 2026.05.05 | ₩103,436 | ₩104,086 | ₩103,249 | ₩103,829 | +0.38% | 4.3천 |
|---|
| 2026.05.04 | ₩103,436 | ₩104,106 | ₩103,061 | ₩103,128 | -0.30% | 7.3천 |
|---|
| 2026.05.01 | ₩104,240 | ₩104,347 | ₩103,964 | ₩103,964 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩103,127 | ₩104,213 | ₩103,048 | ₩104,093 | +0.94% | 1.6만 |
|---|
| 2026.04.29 | ₩102,753 | ₩102,753 | ₩102,391 | ₩102,584 | -0.16% | 3.8천 |
|---|
| 2026.04.28 | ₩103,436 | ₩103,559 | ₩102,867 | ₩102,994 | -0.43% | 3천 |
|---|
| 2026.04.27 | ₩103,744 | ₩103,744 | ₩103,182 | ₩103,380 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩103,463 | ₩103,677 | ₩103,450 | ₩103,510 | +0.05% | 3.5천 |
|---|
| 2026.04.23 | ₩103,624 | ₩103,972 | ₩103,624 | ₩103,912 | +0.28% | 4.2천 |
|---|
| 2026.04.22 | ₩104,321 | ₩104,361 | ₩103,530 | ₩103,716 | -0.58% | 3.6천 |
|---|
| 2026.04.21 | ₩104,615 | ₩104,830 | ₩103,718 | ₩103,838 | -0.74% | 9.6천 |
|---|
| 2026.04.20 | ₩104,441 | ₩104,501 | ₩104,240 | ₩104,361 | -0.08% | 1.1만 |
|---|
| 2026.04.17 | ₩103,302 | ₩104,321 | ₩103,302 | ₩104,158 | +0.83% | 7.5천 |
|---|
| 2026.04.16 | ₩102,954 | ₩103,088 | ₩102,780 | ₩102,927 | -0.03% | 3.9천 |
|---|
| 2026.04.15 | ₩102,994 | ₩102,994 | ₩102,538 | ₩102,786 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩102,498 | ₩102,981 | ₩102,485 | ₩102,899 | +0.39% | 5.1천 |
|---|
| 2026.04.13 | ₩101,507 | ₩102,494 | ₩101,427 | ₩102,494 | +0.97% | 1.3만 |
|---|
| 2026.04.10 | ₩102,136 | ₩102,136 | ₩101,466 | ₩101,466 | -0.66% | 3.8천 |
|---|
| 2026.04.09 | ₩101,868 | ₩102,659 | ₩101,868 | ₩102,438 | +0.56% | 1.9천 |
|---|
| 2026.04.08 | ₩102,297 | ₩102,406 | ₩102,002 | ₩102,406 | +0.11% | 8.3천 |
|---|
| 2026.04.07 | ₩100,193 | ₩100,240 | ₩99,979 | ₩100,146 | -0.05% | 6.3천 |
|---|
| 2026.04.06 | ₩99,898 | ₩100,388 | ₩99,898 | ₩100,314 | +0.42% | 7.7천 |
|---|
| 2026.04.02 | ₩98,800 | ₩99,979 | ₩98,800 | ₩99,979 | +1.19% | 1.4만 |
|---|
| 2026.04.01 | ₩99,630 | ₩100,193 | ₩99,630 | ₩99,767 | +0.14% | 7.1천 |
|---|
| 2026.03.31 | ₩98,558 | ₩99,365 | ₩98,317 | ₩99,365 | +0.82% | 2.3만 |
|---|
| 2026.03.30 | ₩98,110 | ₩98,110 | ₩97,312 | ₩97,596 | -0.52% | 2.2천 |
|---|
| 2026.03.27 | ₩98,411 | ₩98,666 | ₩97,594 | ₩97,650 | -0.77% | 4.3천 |
|---|
| 2026.03.26 | ₩99,724 | ₩100,019 | ₩98,867 | ₩98,868 | -0.86% | 7.7천 |
|---|
| 2026.03.25 | ₩99,403 | ₩99,845 | ₩99,403 | ₩99,710 | +0.31% | 5.8천 |
|---|
| 2026.03.24 | ₩98,331 | ₩99,697 | ₩98,331 | ₩99,239 | +0.92% | 6.5천 |
|---|
| 2026.03.23 | ₩99,255 | ₩99,872 | ₩99,041 | ₩99,081 | -0.18% | 9.7천 |
|---|
| 2026.03.20 | ₩98,947 | ₩98,947 | ₩98,018 | ₩98,018 | -0.94% | 5.1천 |
|---|
| 2026.03.19 | ₩99,041 | ₩99,630 | ₩98,826 | ₩99,290 | +0.25% | 4.6천 |
|---|
| 2026.03.18 | ₩100,234 | ₩100,448 | ₩99,393 | ₩99,393 | -0.84% | 1.1만 |
|---|
| 2026.03.17 | ₩100,756 | ₩101,225 | ₩100,709 | ₩100,709 | -0.05% | 1.1만 |
|---|
| 2026.03.16 | ₩100,508 | ₩100,676 | ₩100,113 | ₩100,224 | -0.28% | 7.4천 |
|---|
| 2026.03.13 | ₩100,314 | ₩100,515 | ₩99,362 | ₩99,476 | -0.83% | 2.9천 |
|---|
| 2026.03.12 | ₩100,154 | ₩100,381 | ₩99,403 | ₩99,490 | -0.66% | 8.8천 |
|---|
| 2026.03.11 | ₩101,011 | ₩101,011 | ₩100,555 | ₩100,865 | -0.14% | 8.3천 |
|---|
| 2026.03.10 | ₩101,239 | ₩102,257 | ₩101,051 | ₩101,198 | -0.04% | 6천 |
|---|
| 2026.03.09 | ₩100,622 | ₩102,324 | ₩100,032 | ₩102,159 | +1.53% | 8.4천 |
|---|
| 2026.03.06 | ₩101,895 | ₩101,976 | ₩101,225 | ₩101,842 | -0.05% | 5.4천 |
|---|
| 2026.03.05 | ₩103,490 | ₩103,892 | ₩102,540 | ₩103,074 | -0.40% | 9.4천 |
|---|
| 2026.03.04 | ₩103,684 | ₩104,414 | ₩103,684 | ₩104,278 | +0.57% | 4.9천 |
|---|
| 2026.03.03 | ₩102,820 | ₩104,354 | ₩102,605 | ₩103,928 | +1.08% | 2.9천 |
|---|
| 2026.03.02 | ₩104,642 | ₩105,506 | ₩104,642 | ₩105,222 | +0.55% | 1.9천 |
|---|
| 2026.02.27 | ₩104,401 | ₩105,070 | ₩104,401 | ₩105,070 | +0.64% | 4.7천 |
|---|
| 2026.02.26 | ₩104,830 | ₩105,171 | ₩104,388 | ₩105,071 | +0.23% | 3.4천 |
|---|
| 2026.02.25 | ₩103,892 | ₩104,509 | ₩103,892 | ₩104,481 | +0.57% | 6.9천 |
|---|
| 2026.02.24 | ₩103,986 | ₩104,401 | ₩103,986 | ₩104,339 | +0.34% | 2.4천 |
|---|
| 2026.02.23 | ₩104,173 | ₩104,173 | ₩103,316 | ₩103,419 | -0.72% | 3.2천 |
|---|
| 2026.02.20 | ₩104,401 | ₩104,602 | ₩103,925 | ₩104,536 | +0.13% | 4.1천 |
|---|
| 2026.02.19 | ₩104,059 | ₩104,227 | ₩103,704 | ₩104,180 | +0.12% | 7.6천 |
|---|
| 2026.02.18 | ₩103,932 | ₩104,430 | ₩103,932 | ₩104,299 | +0.35% | 3.8천 |
|---|
| 2026.02.17 | ₩103,811 | ₩104,026 | ₩103,480 | ₩103,664 | -0.14% | 5.6천 |
|---|
| 2026.02.13 | ₩103,222 | ₩104,322 | ₩102,927 | ₩103,869 | +0.63% | 7.7천 |
|---|
| 2026.02.12 | ₩104,455 | ₩104,977 | ₩102,887 | ₩102,971 | -1.42% | 8천 |
|---|
| 2026.02.11 | ₩104,656 | ₩104,656 | ₩104,026 | ₩104,290 | -0.35% | 5.2천 |
|---|
| 2026.02.10 | ₩104,026 | ₩104,441 | ₩104,026 | ₩104,142 | +0.11% | 1.1만 |
|---|
| 2026.02.09 | ₩103,878 | ₩104,225 | ₩103,476 | ₩104,058 | +0.17% | 9.3천 |
|---|
| 2026.02.06 | ₩103,342 | ₩104,146 | ₩103,342 | ₩104,146 | +0.78% | 6.8천 |
|---|
| 2026.02.05 | ₩102,431 | ₩102,766 | ₩102,056 | ₩102,221 | -0.21% | 8.8천 |
|---|
| 2026.02.04 | ₩102,619 | ₩103,048 | ₩102,364 | ₩102,757 | +0.13% | 8천 |
|---|
| 2026.02.03 | ₩102,565 | ₩102,798 | ₩101,399 | ₩102,131 | -0.42% | 1.2만 |
|---|
| 2026.02.02 | ₩101,842 | ₩102,328 | ₩101,842 | ₩102,328 | +0.48% | 8.5천 |
|---|
| 2026.01.30 | ₩101,962 | ₩102,029 | ₩101,118 | ₩101,765 | -0.19% | 8.9천 |
|---|
| 2026.01.29 | ₩102,880 | ₩102,880 | ₩101,486 | ₩102,032 | -0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩102,324 | ₩102,324 | ₩101,815 | ₩102,067 | -0.25% | 1.5만 |
|---|
| 2026.01.27 | ₩102,203 | ₩102,297 | ₩102,043 | ₩102,205 | +0.00% | 9.9천 |
|---|
| 2026.01.26 | ₩102,257 | ₩102,470 | ₩102,069 | ₩102,234 | -0.02% | 4.5천 |
|---|
| 2026.01.23 | ₩102,110 | ₩102,110 | ₩101,540 | ₩101,838 | -0.27% | 7.5천 |
|---|
| 2026.01.22 | ₩102,364 | ₩102,699 | ₩102,244 | ₩102,305 | -0.06% | 1.4만 |
|---|
| 2026.01.21 | ₩101,239 | ₩102,364 | ₩101,239 | ₩102,150 | +0.90% | 7천 |
|---|
| 2026.01.20 | ₩101,024 | ₩101,560 | ₩100,662 | ₩100,745 | -0.28% | 1.7만 |
|---|
| 2026.01.16 | ₩102,311 | ₩102,532 | ₩102,150 | ₩102,257 | -0.05% | 6.8천 |
|---|
| 2026.01.15 | ₩102,337 | ₩102,706 | ₩102,337 | ₩102,398 | +0.06% | 5.6천 |
|---|
| 2026.01.14 | ₩101,373 | ₩101,855 | ₩101,373 | ₩101,827 | +0.45% | 6.3천 |
|---|
| 2026.01.13 | ₩101,815 | ₩101,855 | ₩101,378 | ₩101,560 | -0.25% | 1.7만 |
|---|
| 2026.01.12 | ₩101,292 | ₩101,674 | ₩101,058 | ₩101,674 | +0.38% | 1.1만 |
|---|
| 2026.01.09 | ₩101,386 | ₩101,726 | ₩101,344 | ₩101,579 | +0.19% | 1.5만 |
|---|
| 2026.01.08 | ₩99,979 | ₩101,158 | ₩99,979 | ₩100,971 | +0.99% | 8.3천 |
|---|
| 2026.01.07 | ₩101,105 | ₩101,105 | ₩100,354 | ₩100,445 | -0.65% | 1.1만 |
|---|
| 2026.01.06 | ₩100,073 | ₩101,520 | ₩100,073 | ₩101,464 | +1.39% | 9.4천 |
|---|
| 2026.01.05 | ₩99,912 | ₩100,635 | ₩99,912 | ₩100,426 | +0.52% | 8.8천 |
|---|
| 2026.01.02 | ₩99,202 | ₩99,617 | ₩98,773 | ₩99,432 | +0.23% | 6.2천 |
|---|
| 2025.12.31 | ₩99,550 | ₩99,550 | ₩98,773 | ₩98,952 | -0.60% | 7.7천 |
|---|
| 2025.12.30 | ₩99,872 | ₩99,952 | ₩99,630 | ₩99,728 | -0.14% | 1.6만 |
|---|
| 2025.12.29 | ₩100,166 | ₩100,166 | ₩99,818 | ₩99,898 | -0.27% | 1.2만 |
|---|
| 2025.12.26 | ₩100,153 | ₩100,153 | ₩99,872 | ₩100,152 | -0.00% | 5천 |
|---|
| 2025.12.24 | ₩99,949 | ₩100,160 | ₩99,885 | ₩100,160 | +0.21% | 6.8천 |
|---|
| 2025.12.23 | ₩99,711 | ₩99,856 | ₩99,618 | ₩99,778 | +0.07% | 6천 |
|---|
| 2025.12.22 | ₩99,362 | ₩100,012 | ₩99,362 | ₩99,905 | +0.55% | 8.8천 |
|---|
| 2025.12.19 | ₩98,692 | ₩99,443 | ₩98,692 | ₩99,163 | +0.48% | 9.1천 |
|---|
| 2025.12.18 | ₩99,094 | ₩99,590 | ₩98,813 | ₩98,863 | -0.23% | 1.4만 |
|---|
| 2025.12.17 | ₩98,733 | ₩99,282 | ₩98,634 | ₩98,634 | -0.10% | 6.8천 |
|---|
| 2025.12.16 | ₩99,322 | ₩99,610 | ₩98,605 | ₩98,955 | -0.37% | 1만 |
|---|
| 2025.12.15 | ₩99,590 | ₩99,644 | ₩99,215 | ₩99,573 | -0.02% | 3.8천 |
|---|
| 2025.12.12 | ₩100,220 | ₩100,220 | ₩99,403 | ₩99,450 | -0.77% | 4.2천 |
|---|
| 2025.12.11 | ₩99,041 | ₩100,086 | ₩99,041 | ₩99,983 | +0.95% | 2.2만 |
|---|
| 2025.12.10 | ₩98,170 | ₩99,429 | ₩98,170 | ₩99,274 | +1.12% | 1.5만 |
|---|
| 2025.12.09 | ₩98,183 | ₩98,723 | ₩98,089 | ₩98,136 | -0.05% | 8.4천 |
|---|
| 2025.12.08 | ₩98,853 | ₩98,853 | ₩98,304 | ₩98,313 | -0.55% | 6.8천 |
|---|
| 2025.12.05 | ₩98,960 | ₩99,322 | ₩98,960 | ₩99,015 | +0.06% | 4.5천 |
|---|
| 2025.12.04 | ₩98,759 | ₩99,121 | ₩98,746 | ₩98,881 | +0.12% | 9.5천 |
|---|
| 2025.12.03 | ₩98,746 | ₩98,947 | ₩98,612 | ₩98,820 | +0.07% | 1.3만 |
|---|
| 2025.12.02 | ₩98,290 | ₩98,491 | ₩98,197 | ₩98,294 | +0.00% | 9.2천 |
|---|
| 2025.12.01 | ₩98,934 | ₩99,188 | ₩98,398 | ₩98,446 | -0.49% | 5.7천 |
|---|
| 2025.11.28 | ₩98,947 | ₩99,354 | ₩98,947 | ₩99,253 | +0.31% | 3.6천 |
|---|
| 2025.11.26 | ₩98,357 | ₩99,068 | ₩98,357 | ₩98,829 | +0.48% | 4.9천 |
|---|
| 2025.11.25 | ₩97,084 | ₩98,304 | ₩97,071 | ₩98,245 | +1.20% | 2.3만 |
|---|
| 2025.11.24 | ₩96,508 | ₩97,055 | ₩96,508 | ₩96,802 | +0.30% | 7.6천 |
|---|
| 2025.11.21 | ₩95,617 | ₩96,945 | ₩95,617 | ₩96,426 | +0.85% | 7.8천 |
|---|
| 2025.11.20 | ₩96,851 | ₩96,851 | ₩94,844 | ₩94,844 | -2.07% | 7.3천 |
|---|
| 2025.11.19 | ₩96,053 | ₩96,227 | ₩95,731 | ₩95,908 | -0.15% | 9.8천 |
|---|
| 2025.11.18 | ₩95,838 | ₩96,559 | ₩95,838 | ₩96,148 | +0.32% | 4.9천 |
|---|
| 2025.11.17 | ₩97,138 | ₩97,272 | ₩96,015 | ₩96,133 | -1.03% | 4.7천 |
|---|
| 2025.11.14 | ₩96,977 | ₩97,783 | ₩96,977 | ₩97,322 | +0.36% | 1.1만 |
|---|
| 2025.11.13 | ₩98,532 | ₩98,666 | ₩97,528 | ₩97,528 | -1.02% | 8.5천 |
|---|
| 2025.11.12 | ₩98,920 | ₩99,014 | ₩98,727 | ₩98,727 | -0.20% | 3.9천 |
|---|
| 2025.11.11 | ₩97,969 | ₩98,536 | ₩97,969 | ₩98,420 | +0.46% | 2.5천 |
|---|
| 2025.11.10 | ₩97,393 | ₩98,143 | ₩97,259 | ₩98,008 | +0.63% | 4.1천 |
|---|
| 2025.11.07 | ₩96,548 | ₩97,453 | ₩96,463 | ₩97,453 | +0.94% | 1.1만 |
|---|
| 2025.11.06 | ₩97,379 | ₩97,379 | ₩96,601 | ₩96,688 | -0.71% | 1.5만 |
|---|
| 2025.11.05 | ₩96,736 | ₩97,580 | ₩96,736 | ₩97,370 | +0.66% | 8.7천 |
|---|
| 2025.11.04 | ₩97,063 | ₩97,063 | ₩96,729 | ₩96,905 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩97,486 | ₩97,486 | ₩96,749 | ₩97,273 | -0.22% | 5.4천 |
|---|
| 2025.10.31 | ₩97,205 | ₩97,737 | ₩97,151 | ₩97,631 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩97,098 | ₩98,130 | ₩97,098 | ₩97,292 | +0.20% | 2만 |
|---|
| 2025.10.29 | ₩98,029 | ₩98,344 | ₩97,218 | ₩97,511 | -0.53% | 9.3천 |
|---|
| 2025.10.28 | ₩98,597 | ₩99,005 | ₩98,491 | ₩98,491 | -0.11% | 1.1만 |
|---|
| 2025.10.27 | ₩99,309 | ₩99,309 | ₩99,014 | ₩99,257 | -0.05% | 8.1천 |
|---|
| 2025.10.24 | ₩99,228 | ₩99,228 | ₩98,872 | ₩98,872 | -0.36% | 1.2만 |
|---|
| 2025.10.23 | ₩98,264 | ₩98,770 | ₩98,183 | ₩98,625 | +0.37% | 1.6만 |
|---|
| 2025.10.22 | ₩98,826 | ₩98,826 | ₩98,103 | ₩98,190 | -0.64% | 1.4만 |
|---|
| 2025.10.21 | ₩98,264 | ₩98,954 | ₩98,264 | ₩98,821 | +0.57% | 5.7천 |
|---|
| 2025.10.20 | ₩98,009 | ₩98,465 | ₩98,009 | ₩98,376 | +0.37% | 5.9천 |
|---|
| 2025.10.17 | ₩97,110 | ₩97,527 | ₩96,965 | ₩97,465 | +0.37% | 7.2천 |
|---|
| 2025.10.16 | ₩98,116 | ₩98,116 | ₩96,763 | ₩96,897 | -1.24% | 4.6천 |
|---|
| 2025.10.15 | ₩98,545 | ₩98,855 | ₩97,406 | ₩98,014 | -0.54% | 5.8천 |
|---|
| 2025.10.14 | ₩96,455 | ₩98,324 | ₩96,455 | ₩98,040 | +1.64% | 4.3천 |
|---|
| 2025.10.13 | ₩96,830 | ₩97,393 | ₩96,830 | ₩97,172 | +0.35% | 3천 |
|---|
| 2025.10.10 | ₩98,260 | ₩98,260 | ₩96,338 | ₩96,338 | -1.96% | 3천 |
|---|