시장 데이터를 불러오는 중
전체 종목
VictoryShares US Small Cap High Div Volatility Wtd ETF 과거 주가
VictoryShares US Small Cap High Div Volatility Wtd ETF · CSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Small Cap High Div Volatility Wtd ETF · CSB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,112 | ₩83,219 | ₩82,978 | ₩82,986 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,320 | ₩83,328 | ₩82,186 | ₩83,328 | +1.22% | 1만 |
| 2026.10.07 | ₩83,286 | ₩83,286 | ₩82,650 | ₩82,828 | -0.55% | 8천 |
| 2026.10.06 | ₩83,422 | ₩83,997 | ₩83,367 | ₩83,461 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,447 | ₩83,702 | ₩82,696 | ₩83,340 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,427 | ₩83,568 | ₩83,367 | ₩83,394 | -0.04% | 1만 |
| 2026.10.01 | ₩81,878 | ₩83,139 | ₩81,838 | ₩82,960 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,434 | ₩83,434 | ₩82,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,508 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,340 | ₩83,340 | ₩82,602 | ₩83,001 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,541 | ₩83,541 | ₩83,152 | ₩83,233 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,327 | ₩83,907 | ₩83,327 | ₩83,907 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,783 | ₩83,957 | ₩83,166 | ₩83,377 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,252 | ₩84,252 | ₩83,691 | ₩83,691 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,990 | ₩85,018 | ₩84,621 | ₩84,621 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,245 | ₩85,245 | ₩84,701 | ₩84,701 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,553 | ₩85,553 | ₩84,822 | ₩85,061 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,452 | ₩86,452 | ₩85,553 | ₩85,553 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,680 | ₩86,720 | ₩85,459 | ₩85,736 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,640 | ₩86,720 | ₩86,371 | ₩86,522 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩87,082 | ₩87,116 | ₩86,762 | ₩86,762 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,606 | ₩87,606 | ₩86,881 | ₩87,080 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,123 | ₩87,123 | ₩86,760 | ₩86,770 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,384 | ₩88,384 | ₩87,096 | ₩87,225 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,255 | ₩89,255 | ₩88,617 | ₩88,617 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,665 | ₩89,457 | ₩88,665 | ₩89,290 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,336 | ₩89,403 | ₩89,153 | ₩89,204 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,960 | ₩89,349 | ₩88,893 | ₩89,018 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,773 | ₩88,844 | ₩88,182 | ₩88,249 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,725 | ₩89,725 | ₩88,719 | ₩88,869 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,235 | ₩90,235 | ₩89,560 | ₩89,560 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,886 | ₩89,886 | ₩89,309 | ₩89,658 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,899 | ₩90,075 | ₩89,899 | ₩89,960 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,154 | ₩90,154 | ₩89,597 | ₩89,760 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩90,047 | ₩90,416 | ₩89,993 | ₩90,086 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,543 | ₩90,543 | ₩90,141 | ₩90,184 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,489 | ₩90,677 | ₩90,123 | ₩90,123 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,865 | ₩91,522 | ₩90,550 | ₩90,630 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,335 | ₩91,335 | ₩90,648 | ₩90,648 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,348 | ₩91,348 | ₩90,865 | ₩91,001 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,308 | ₩91,563 | ₩91,294 | ₩91,518 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩91,053 | ₩91,254 | ₩90,885 | ₩91,188 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,865 | ₩90,865 | ₩90,241 | ₩90,630 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,221 | ₩90,758 | ₩89,148 | ₩90,434 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,168 | ₩90,168 | ₩89,792 | ₩89,917 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,980 | ₩90,557 | ₩89,725 | ₩90,384 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,650 | ₩90,758 | ₩89,832 | ₩89,894 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,241 | ₩91,241 | ₩90,288 | ₩90,353 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,208 | ₩90,959 | ₩89,537 | ₩90,893 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,671 | ₩90,369 | ₩89,671 | ₩90,115 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,907 | ₩89,296 | ₩88,746 | ₩89,242 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,718 | ₩90,718 | ₩89,483 | ₩89,721 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,744 | ₩91,026 | ₩90,432 | ₩90,432 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,859 | ₩90,905 | ₩89,859 | ₩90,869 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,926 | ₩89,926 | ₩89,685 | ₩89,698 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,631 | ₩90,141 | ₩89,631 | ₩89,707 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,577 | ₩89,644 | ₩89,336 | ₩89,467 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,966 | ₩90,315 | ₩89,966 | ₩90,149 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,604 | ₩89,813 | ₩89,390 | ₩89,813 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,436 | ₩90,436 | ₩89,504 | ₩89,673 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩91,026 | ₩91,026 | ₩90,130 | ₩90,355 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,229 | ₩91,023 | ₩89,229 | ₩91,023 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,612 | ₩89,926 | ₩88,612 | ₩89,190 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,531 | ₩88,612 | ₩88,330 | ₩88,602 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,571 | ₩88,652 | ₩88,492 | ₩88,538 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,699 | ₩88,464 | ₩87,699 | ₩88,334 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩87,002 | ₩87,898 | ₩87,002 | ₩87,619 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,510 | ₩87,512 | ₩87,210 | ₩87,406 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,236 | ₩89,155 | ₩88,236 | ₩88,585 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,209 | ₩88,370 | ₩87,808 | ₩88,232 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,544 | ₩88,960 | ₩87,840 | ₩88,377 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,726 | ₩88,959 | ₩87,726 | ₩88,130 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,860 | ₩88,338 | ₩87,860 | ₩87,985 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,840 | ₩88,840 | ₩87,579 | ₩88,043 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,579 | ₩88,746 | ₩87,579 | ₩88,663 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,310 | ₩87,726 | ₩87,310 | ₩87,587 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,599 | ₩87,376 | ₩86,599 | ₩87,158 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,567 | ₩86,418 | ₩85,567 | ₩86,416 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,821 | ₩85,942 | ₩85,547 | ₩85,551 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩85,057 | ₩85,658 | ₩85,057 | ₩85,658 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,371 | ₩86,371 | ₩84,614 | ₩84,779 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,439 | ₩87,049 | ₩86,192 | ₩86,295 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,881 | ₩86,935 | ₩86,143 | ₩86,147 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,143 | ₩87,391 | ₩86,036 | ₩87,072 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,781 | ₩86,210 | ₩84,265 | ₩86,146 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,821 | ₩86,425 | ₩85,614 | ₩85,614 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,446 | ₩86,143 | ₩85,245 | ₩85,564 | +0.14% | 4.1천 |
|---|
| 2026.06.08 | ₩85,674 | ₩85,674 | ₩85,245 | ₩85,245 | -0.50% | 2.1천 |
|---|
| 2026.06.05 | ₩85,151 | ₩85,432 | ₩85,084 | ₩85,156 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,976 | ₩85,298 | ₩84,976 | ₩85,249 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,789 | ₩85,325 | ₩84,428 | ₩84,428 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,312 | ₩85,599 | ₩85,298 | ₩85,360 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,829 | ₩84,829 | ₩84,413 | ₩84,587 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,580 | ₩85,661 | ₩85,280 | ₩85,280 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,251 | ₩86,251 | ₩85,969 | ₩86,050 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,398 | ₩86,881 | ₩86,257 | ₩86,264 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,693 | ₩86,693 | ₩86,170 | ₩86,393 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,513 | ₩86,184 | ₩85,513 | ₩86,106 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,856 | ₩85,513 | ₩84,762 | ₩85,447 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,091 | ₩85,152 | ₩84,091 | ₩85,152 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,346 | ₩84,507 | ₩83,796 | ₩84,048 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,809 | ₩84,654 | ₩83,809 | ₩84,492 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,494 | ₩84,494 | ₩83,577 | ₩83,596 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,681 | ₩85,178 | ₩84,681 | ₩84,726 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,789 | ₩84,789 | ₩84,151 | ₩84,343 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,365 | ₩85,365 | ₩84,507 | ₩85,089 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,634 | ₩85,647 | ₩85,258 | ₩85,261 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,895 | ₩86,345 | ₩85,895 | ₩86,101 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,130 | ₩86,374 | ₩86,017 | ₩86,017 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,975 | ₩86,975 | ₩86,425 | ₩86,487 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,902 | ₩86,801 | ₩85,902 | ₩86,532 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,734 | ₩86,734 | ₩85,520 | ₩85,784 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,337 | ₩87,391 | ₩86,659 | ₩86,814 | -0.60% | 7.6천 |
|---|
| 2026.04.30 | ₩85,741 | ₩87,270 | ₩85,741 | ₩87,152 | +1.65% | 5.9천 |
|---|
| 2026.04.29 | ₩86,881 | ₩86,895 | ₩85,942 | ₩85,970 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,740 | ₩87,753 | ₩86,801 | ₩86,883 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,304 | ₩87,015 | ₩86,304 | ₩86,853 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,626 | ₩86,626 | ₩86,212 | ₩86,212 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,942 | ₩86,650 | ₩85,942 | ₩86,650 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,908 | ₩86,908 | ₩85,716 | ₩85,890 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,988 | ₩87,190 | ₩86,318 | ₩86,318 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,452 | ₩87,284 | ₩86,452 | ₩86,964 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,741 | ₩87,108 | ₩85,741 | ₩86,683 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,721 | ₩85,721 | ₩85,432 | ₩85,695 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,674 | ₩85,674 | ₩85,163 | ₩85,332 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,258 | ₩85,661 | ₩85,258 | ₩85,560 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,392 | ₩85,565 | ₩84,809 | ₩85,565 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩86,076 | ₩86,076 | ₩85,352 | ₩85,490 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,178 | ₩86,103 | ₩85,164 | ₩85,977 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,654 | ₩85,343 | ₩84,654 | ₩85,343 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,635 | ₩84,304 | ₩83,635 | ₩83,960 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,487 | ₩83,937 | ₩83,353 | ₩83,871 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,642 | ₩83,587 | ₩82,388 | ₩83,587 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,884 | ₩83,259 | ₩82,884 | ₩83,002 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,455 | ₩83,272 | ₩82,051 | ₩82,834 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,602 | ₩82,602 | ₩81,724 | ₩81,944 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,227 | ₩82,367 | ₩81,730 | ₩81,813 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,763 | ₩83,069 | ₩82,481 | ₩82,563 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,200 | ₩82,412 | ₩81,911 | ₩82,412 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,408 | ₩82,481 | ₩81,408 | ₩81,923 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,738 | ₩82,039 | ₩80,738 | ₩81,349 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,268 | ₩80,590 | ₩79,725 | ₩79,847 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,986 | ₩80,927 | ₩79,960 | ₩80,927 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,925 | ₩81,174 | ₩80,523 | ₩80,571 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,905 | ₩82,146 | ₩81,504 | ₩81,504 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,677 | ₩81,999 | ₩81,234 | ₩81,286 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,093 | ₩81,308 | ₩81,039 | ₩81,174 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,818 | ₩81,677 | ₩80,818 | ₩80,864 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,408 | ₩81,584 | ₩81,026 | ₩81,584 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,724 | ₩82,696 | ₩81,623 | ₩81,640 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,414 | ₩82,866 | ₩81,254 | ₩82,846 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,475 | ₩83,245 | ₩82,314 | ₩83,245 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,561 | ₩84,634 | ₩83,944 | ₩84,290 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,681 | ₩85,084 | ₩84,292 | ₩84,901 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,172 | ₩84,936 | ₩83,025 | ₩84,688 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,198 | ₩85,257 | ₩83,944 | ₩85,030 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩85,043 | ₩85,043 | ₩84,346 | ₩84,770 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩85,070 | ₩85,768 | ₩85,070 | ₩85,657 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,392 | ₩85,392 | ₩84,024 | ₩85,058 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,869 | ₩85,218 | ₩84,695 | ₩85,048 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,130 | ₩86,130 | ₩84,346 | ₩84,766 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,580 | ₩86,559 | ₩85,580 | ₩86,472 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩86,009 | ₩86,090 | ₩85,607 | ₩86,004 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,157 | ₩86,774 | ₩86,117 | ₩86,157 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,331 | ₩86,439 | ₩85,606 | ₩85,960 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,178 | ₩86,358 | ₩85,178 | ₩86,263 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩86,023 | ₩86,546 | ₩84,587 | ₩85,144 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,210 | ₩86,479 | ₩85,479 | ₩85,624 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,942 | ₩86,103 | ₩85,687 | ₩85,817 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,768 | ₩85,768 | ₩85,238 | ₩85,551 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,419 | ₩86,023 | ₩85,419 | ₩85,917 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,896 | ₩85,272 | ₩84,257 | ₩84,699 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,333 | ₩85,553 | ₩84,333 | ₩85,170 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,675 | ₩84,628 | ₩83,447 | ₩83,720 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,978 | ₩83,930 | ₩82,951 | ₩83,639 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,139 | ₩83,206 | ₩82,456 | ₩83,195 | +0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩82,562 | ₩82,947 | ₩82,200 | ₩82,947 | +0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩82,629 | ₩82,964 | ₩82,025 | ₩82,169 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,468 | ₩82,683 | ₩82,361 | ₩82,683 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,294 | ₩82,668 | ₩81,938 | ₩82,488 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,340 | ₩83,461 | ₩82,039 | ₩82,146 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,689 | ₩83,925 | ₩83,394 | ₩83,458 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,771 | ₩83,253 | ₩81,771 | ₩83,253 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,314 | ₩81,710 | ₩81,073 | ₩81,230 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,441 | ₩82,441 | ₩81,999 | ₩82,259 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,703 | ₩82,656 | ₩81,703 | ₩82,514 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,939 | ₩81,677 | ₩80,939 | ₩81,581 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,858 | ₩81,144 | ₩80,764 | ₩80,884 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,899 | ₩81,086 | ₩80,550 | ₩80,736 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,355 | ₩81,811 | ₩80,858 | ₩81,214 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,235 | ₩81,435 | ₩79,235 | ₩81,167 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,644 | ₩80,644 | ₩79,557 | ₩79,705 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,624 | ₩80,532 | ₩79,624 | ₩80,510 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,208 | ₩80,075 | ₩79,208 | ₩79,623 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,524 | ₩79,309 | ₩78,028 | ₩79,195 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,155 | ₩79,155 | ₩78,524 | ₩78,621 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,504 | ₩79,544 | ₩79,182 | ₩79,274 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,557 | ₩79,745 | ₩79,329 | ₩79,435 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,571 | ₩79,705 | ₩79,331 | ₩79,608 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,490 | ₩79,714 | ₩79,463 | ₩79,714 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,826 | ₩79,826 | ₩79,490 | ₩79,517 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,678 | ₩80,295 | ₩79,678 | ₩79,901 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩80,000 | ₩80,255 | ₩79,544 | ₩79,576 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,469 | ₩80,723 | ₩80,040 | ₩80,241 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,919 | ₩80,736 | ₩79,919 | ₩80,353 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,429 | ₩80,536 | ₩79,638 | ₩79,931 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,818 | ₩80,818 | ₩80,040 | ₩80,479 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,764 | ₩80,899 | ₩80,174 | ₩80,398 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,839 | ₩80,718 | ₩79,839 | ₩80,464 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,833 | ₩80,590 | ₩78,833 | ₩80,465 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,752 | ₩79,356 | ₩78,752 | ₩78,938 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,423 | ₩79,423 | ₩78,726 | ₩78,734 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,235 | ₩79,652 | ₩79,235 | ₩79,298 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,651 | ₩79,705 | ₩79,262 | ₩79,305 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩79,061 | ₩79,812 | ₩79,061 | ₩79,674 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,463 | ₩79,463 | ₩78,712 | ₩78,712 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,496 | ₩79,638 | ₩79,195 | ₩79,276 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,343 | ₩79,379 | ₩79,276 | ₩79,379 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,632 | ₩79,624 | ₩78,524 | ₩79,208 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,149 | ₩78,967 | ₩78,149 | ₩78,869 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,196 | ₩77,384 | ₩76,767 | ₩77,269 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,654 | ₩77,572 | ₩75,654 | ₩77,194 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,298 | ₩76,834 | ₩75,305 | ₩75,360 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,801 | ₩75,868 | ₩75,520 | ₩75,843 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,439 | ₩76,235 | ₩75,439 | ₩76,095 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,371 | ₩77,371 | ₩75,761 | ₩75,860 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,344 | ₩77,478 | ₩76,994 | ₩77,473 | +0.17% | 9.3천 |
|---|
| 2025.11.13 | ₩77,881 | ₩78,388 | ₩77,577 | ₩77,673 | -0.27% | 1.8만 |
|---|
| 2025.11.12 | ₩78,015 | ₩78,475 | ₩78,015 | ₩78,035 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,492 | ₩78,196 | ₩77,492 | ₩78,164 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,369 | ₩77,659 | ₩77,009 | ₩77,455 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,539 | ₩77,215 | ₩76,499 | ₩77,215 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,942 | ₩77,062 | ₩76,512 | ₩76,528 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,928 | ₩77,384 | ₩76,754 | ₩76,986 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩76,029 | ₩76,479 | ₩75,788 | ₩76,388 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,392 | ₩76,641 | ₩75,681 | ₩76,641 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,472 | ₩76,573 | ₩76,103 | ₩76,534 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,593 | ₩77,156 | ₩76,547 | ₩76,547 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,243 | ₩78,430 | ₩76,883 | ₩76,955 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,538 | ₩78,610 | ₩78,095 | ₩78,522 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,954 | ₩79,007 | ₩78,632 | ₩78,893 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,913 | ₩79,088 | ₩78,873 | ₩78,879 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,189 | ₩78,524 | ₩77,867 | ₩78,452 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩78,028 | ₩78,511 | ₩77,881 | ₩78,003 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,746 | ₩78,299 | ₩77,685 | ₩78,056 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,183 | ₩77,948 | ₩77,183 | ₩77,858 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩76,029 | ₩76,995 | ₩76,029 | ₩76,955 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,478 | ₩77,478 | ₩76,096 | ₩76,361 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,827 | ₩78,429 | ₩77,331 | ₩77,533 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,807 | ₩77,907 | ₩76,807 | ₩77,694 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,620 | ₩76,727 | ₩76,252 | ₩76,636 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,827 | ₩78,055 | ₩75,721 | ₩75,721 | -2.71% | 2만 |
|---|