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 | ₩83,086 | ₩83,194 | ₩82,952 | ₩82,960 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,295 | ₩83,302 | ₩82,161 | ₩83,302 | +1.22% | 1만 |
| 2026.10.07 | ₩83,261 | ₩83,261 | ₩82,625 | ₩82,802 | -0.55% | 8천 |
| 2026.10.06 | ₩83,396 | ₩83,972 | ₩83,341 | ₩83,435 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,422 | ₩83,677 | ₩82,671 | ₩83,314 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,402 | ₩83,542 | ₩83,341 | ₩83,368 | -0.04% | 1만 |
| 2026.10.01 | ₩81,853 | ₩83,113 | ₩81,813 | ₩82,935 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,408 | ₩83,408 | ₩82,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,483 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,314 | ₩83,314 | ₩82,577 | ₩82,975 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,516 | ₩83,516 | ₩83,127 | ₩83,207 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,301 | ₩83,882 | ₩83,301 | ₩83,882 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,757 | ₩83,931 | ₩83,140 | ₩83,352 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,226 | ₩84,226 | ₩83,666 | ₩83,666 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,964 | ₩84,992 | ₩84,595 | ₩84,595 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,219 | ₩85,219 | ₩84,676 | ₩84,676 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,527 | ₩85,527 | ₩84,796 | ₩85,035 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,426 | ₩86,426 | ₩85,527 | ₩85,527 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,653 | ₩86,694 | ₩85,433 | ₩85,709 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,613 | ₩86,694 | ₩86,345 | ₩86,495 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩87,056 | ₩87,089 | ₩86,735 | ₩86,735 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,579 | ₩87,579 | ₩86,855 | ₩87,053 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,096 | ₩87,096 | ₩86,734 | ₩86,743 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,357 | ₩88,357 | ₩87,069 | ₩87,198 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,228 | ₩89,228 | ₩88,590 | ₩88,590 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,638 | ₩89,429 | ₩88,638 | ₩89,263 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,309 | ₩89,376 | ₩89,126 | ₩89,177 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,933 | ₩89,322 | ₩88,866 | ₩88,991 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,745 | ₩88,816 | ₩88,155 | ₩88,222 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,697 | ₩89,697 | ₩88,692 | ₩88,842 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,207 | ₩90,207 | ₩89,533 | ₩89,533 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,858 | ₩89,858 | ₩89,282 | ₩89,630 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,872 | ₩90,047 | ₩89,872 | ₩89,932 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,127 | ₩90,127 | ₩89,570 | ₩89,732 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩90,019 | ₩90,388 | ₩89,966 | ₩90,058 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,515 | ₩90,515 | ₩90,113 | ₩90,156 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,462 | ₩90,650 | ₩90,096 | ₩90,096 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,837 | ₩91,494 | ₩90,522 | ₩90,603 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,307 | ₩91,307 | ₩90,620 | ₩90,620 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,320 | ₩91,320 | ₩90,837 | ₩90,973 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,280 | ₩91,535 | ₩91,266 | ₩91,490 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩91,025 | ₩91,226 | ₩90,857 | ₩91,160 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,837 | ₩90,837 | ₩90,214 | ₩90,603 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,194 | ₩90,730 | ₩89,121 | ₩90,407 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,140 | ₩90,140 | ₩89,765 | ₩89,889 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,952 | ₩90,529 | ₩89,697 | ₩90,356 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,623 | ₩90,730 | ₩89,805 | ₩89,866 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,213 | ₩91,213 | ₩90,261 | ₩90,325 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,180 | ₩90,931 | ₩89,510 | ₩90,865 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,644 | ₩90,341 | ₩89,644 | ₩90,088 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,879 | ₩89,268 | ₩88,719 | ₩89,215 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,690 | ₩90,690 | ₩89,456 | ₩89,693 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,717 | ₩90,998 | ₩90,404 | ₩90,404 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,832 | ₩90,878 | ₩89,832 | ₩90,841 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,899 | ₩89,899 | ₩89,657 | ₩89,671 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,604 | ₩90,113 | ₩89,604 | ₩89,680 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,550 | ₩89,617 | ₩89,309 | ₩89,440 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,939 | ₩90,288 | ₩89,939 | ₩90,121 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,577 | ₩89,786 | ₩89,362 | ₩89,786 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,408 | ₩90,408 | ₩89,476 | ₩89,645 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩90,998 | ₩90,998 | ₩90,102 | ₩90,328 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,201 | ₩90,996 | ₩89,201 | ₩90,996 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,584 | ₩89,899 | ₩88,584 | ₩89,162 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,504 | ₩88,584 | ₩88,303 | ₩88,575 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,544 | ₩88,625 | ₩88,465 | ₩88,511 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,673 | ₩88,437 | ₩87,673 | ₩88,307 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩86,975 | ₩87,871 | ₩86,975 | ₩87,592 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,484 | ₩87,485 | ₩87,183 | ₩87,379 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,209 | ₩89,128 | ₩88,209 | ₩88,558 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,182 | ₩88,343 | ₩87,781 | ₩88,205 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,517 | ₩88,933 | ₩87,813 | ₩88,350 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,699 | ₩88,932 | ₩87,699 | ₩88,103 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,834 | ₩88,311 | ₩87,834 | ₩87,958 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,812 | ₩88,812 | ₩87,552 | ₩88,016 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,552 | ₩88,719 | ₩87,552 | ₩88,635 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,284 | ₩87,699 | ₩87,284 | ₩87,560 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,573 | ₩87,349 | ₩86,573 | ₩87,131 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,540 | ₩86,392 | ₩85,540 | ₩86,389 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,795 | ₩85,916 | ₩85,520 | ₩85,524 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩85,031 | ₩85,632 | ₩85,031 | ₩85,632 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,345 | ₩86,345 | ₩84,588 | ₩84,753 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,412 | ₩87,022 | ₩86,165 | ₩86,269 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,855 | ₩86,908 | ₩86,117 | ₩86,121 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,117 | ₩87,364 | ₩86,010 | ₩87,045 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,755 | ₩86,184 | ₩84,240 | ₩86,120 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,795 | ₩86,399 | ₩85,587 | ₩85,587 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,420 | ₩86,117 | ₩85,219 | ₩85,538 | +0.14% | 4.1천 |
|---|
| 2026.06.08 | ₩85,648 | ₩85,648 | ₩85,219 | ₩85,219 | -0.50% | 2.1천 |
|---|
| 2026.06.05 | ₩85,125 | ₩85,406 | ₩85,058 | ₩85,130 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,950 | ₩85,272 | ₩84,950 | ₩85,223 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,763 | ₩85,299 | ₩84,402 | ₩84,402 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,286 | ₩85,573 | ₩85,272 | ₩85,334 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,803 | ₩84,803 | ₩84,387 | ₩84,562 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,554 | ₩85,634 | ₩85,254 | ₩85,254 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,224 | ₩86,224 | ₩85,943 | ₩86,023 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,372 | ₩86,855 | ₩86,231 | ₩86,238 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,667 | ₩86,667 | ₩86,144 | ₩86,367 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,487 | ₩86,157 | ₩85,487 | ₩86,080 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,830 | ₩85,487 | ₩84,736 | ₩85,421 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,065 | ₩85,126 | ₩84,065 | ₩85,126 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,320 | ₩84,481 | ₩83,770 | ₩84,022 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,784 | ₩84,629 | ₩83,784 | ₩84,466 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,468 | ₩84,468 | ₩83,552 | ₩83,571 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,655 | ₩85,152 | ₩84,655 | ₩84,700 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,763 | ₩84,763 | ₩84,126 | ₩84,318 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,339 | ₩85,339 | ₩84,481 | ₩85,063 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,608 | ₩85,621 | ₩85,232 | ₩85,235 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,869 | ₩86,318 | ₩85,869 | ₩86,074 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,104 | ₩86,348 | ₩85,991 | ₩85,991 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,948 | ₩86,948 | ₩86,399 | ₩86,460 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,876 | ₩86,774 | ₩85,876 | ₩86,506 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,707 | ₩86,707 | ₩85,494 | ₩85,758 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,311 | ₩87,364 | ₩86,632 | ₩86,788 | -0.60% | 7.6천 |
|---|
| 2026.04.30 | ₩85,715 | ₩87,244 | ₩85,715 | ₩87,126 | +1.65% | 5.9천 |
|---|
| 2026.04.29 | ₩86,855 | ₩86,868 | ₩85,916 | ₩85,944 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,713 | ₩87,726 | ₩86,774 | ₩86,856 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,278 | ₩86,989 | ₩86,278 | ₩86,826 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,600 | ₩86,600 | ₩86,185 | ₩86,185 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,916 | ₩86,624 | ₩85,916 | ₩86,624 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,881 | ₩86,881 | ₩85,689 | ₩85,864 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,962 | ₩87,163 | ₩86,291 | ₩86,291 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,426 | ₩87,257 | ₩86,426 | ₩86,938 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,715 | ₩87,081 | ₩85,715 | ₩86,656 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,695 | ₩85,695 | ₩85,406 | ₩85,669 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,648 | ₩85,648 | ₩85,137 | ₩85,306 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,232 | ₩85,634 | ₩85,232 | ₩85,534 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,366 | ₩85,539 | ₩84,783 | ₩85,539 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩86,050 | ₩86,050 | ₩85,326 | ₩85,464 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,152 | ₩86,077 | ₩85,138 | ₩85,951 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,629 | ₩85,317 | ₩84,629 | ₩85,317 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,609 | ₩84,279 | ₩83,609 | ₩83,934 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,462 | ₩83,911 | ₩83,328 | ₩83,845 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,617 | ₩83,561 | ₩82,362 | ₩83,561 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,859 | ₩83,234 | ₩82,859 | ₩82,977 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,429 | ₩83,246 | ₩82,026 | ₩82,809 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,577 | ₩82,577 | ₩81,699 | ₩81,919 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,201 | ₩82,342 | ₩81,705 | ₩81,788 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,738 | ₩83,044 | ₩82,456 | ₩82,538 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,175 | ₩82,387 | ₩81,886 | ₩82,387 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,383 | ₩82,456 | ₩81,383 | ₩81,898 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,713 | ₩82,014 | ₩80,713 | ₩81,324 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,244 | ₩80,565 | ₩79,701 | ₩79,823 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,962 | ₩80,902 | ₩79,935 | ₩80,902 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,901 | ₩81,149 | ₩80,498 | ₩80,547 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,880 | ₩82,121 | ₩81,479 | ₩81,479 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,652 | ₩81,973 | ₩81,209 | ₩81,261 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,068 | ₩81,283 | ₩81,015 | ₩81,149 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,793 | ₩81,652 | ₩80,793 | ₩80,839 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,383 | ₩81,559 | ₩81,001 | ₩81,559 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,699 | ₩82,671 | ₩81,598 | ₩81,615 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,389 | ₩82,841 | ₩81,229 | ₩82,821 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,450 | ₩83,219 | ₩82,289 | ₩83,219 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,535 | ₩84,609 | ₩83,918 | ₩84,264 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,655 | ₩85,058 | ₩84,267 | ₩84,875 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,146 | ₩84,910 | ₩82,999 | ₩84,662 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,173 | ₩85,231 | ₩83,918 | ₩85,004 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩85,018 | ₩85,018 | ₩84,320 | ₩84,744 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩85,044 | ₩85,742 | ₩85,044 | ₩85,630 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,366 | ₩85,366 | ₩83,998 | ₩85,032 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,843 | ₩85,192 | ₩84,669 | ₩85,022 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,104 | ₩86,104 | ₩84,320 | ₩84,740 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,554 | ₩86,533 | ₩85,554 | ₩86,446 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩85,983 | ₩86,063 | ₩85,581 | ₩85,978 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,131 | ₩86,747 | ₩86,090 | ₩86,131 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,305 | ₩86,412 | ₩85,579 | ₩85,933 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,152 | ₩86,332 | ₩85,152 | ₩86,236 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩85,996 | ₩86,519 | ₩84,562 | ₩85,118 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,184 | ₩86,452 | ₩85,453 | ₩85,598 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,916 | ₩86,077 | ₩85,661 | ₩85,791 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,742 | ₩85,742 | ₩85,212 | ₩85,524 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,393 | ₩85,996 | ₩85,393 | ₩85,890 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,870 | ₩85,245 | ₩84,232 | ₩84,673 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,307 | ₩85,527 | ₩84,307 | ₩85,144 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,650 | ₩84,602 | ₩83,422 | ₩83,694 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,952 | ₩83,904 | ₩82,926 | ₩83,614 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,113 | ₩83,180 | ₩82,431 | ₩83,170 | +0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩82,537 | ₩82,922 | ₩82,175 | ₩82,922 | +0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩82,604 | ₩82,939 | ₩82,000 | ₩82,144 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,443 | ₩82,657 | ₩82,336 | ₩82,657 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,269 | ₩82,643 | ₩81,913 | ₩82,463 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,314 | ₩83,435 | ₩82,014 | ₩82,121 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,663 | ₩83,899 | ₩83,368 | ₩83,432 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,746 | ₩83,227 | ₩81,746 | ₩83,227 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,290 | ₩81,685 | ₩81,048 | ₩81,205 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,416 | ₩82,416 | ₩81,973 | ₩82,234 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,678 | ₩82,631 | ₩81,678 | ₩82,488 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,914 | ₩81,652 | ₩80,914 | ₩81,556 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,834 | ₩81,119 | ₩80,740 | ₩80,859 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,874 | ₩81,062 | ₩80,525 | ₩80,712 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,330 | ₩81,786 | ₩80,834 | ₩81,189 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,211 | ₩81,410 | ₩79,211 | ₩81,142 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,619 | ₩80,619 | ₩79,533 | ₩79,680 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,600 | ₩80,508 | ₩79,600 | ₩80,485 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,184 | ₩80,051 | ₩79,184 | ₩79,599 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,500 | ₩79,285 | ₩78,004 | ₩79,171 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,131 | ₩79,131 | ₩78,500 | ₩78,597 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,479 | ₩79,520 | ₩79,157 | ₩79,250 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,533 | ₩79,721 | ₩79,305 | ₩79,411 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,546 | ₩79,680 | ₩79,306 | ₩79,584 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,466 | ₩79,690 | ₩79,439 | ₩79,690 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,801 | ₩79,801 | ₩79,466 | ₩79,493 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,654 | ₩80,270 | ₩79,654 | ₩79,876 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩79,975 | ₩80,230 | ₩79,520 | ₩79,552 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,445 | ₩80,698 | ₩80,016 | ₩80,217 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,895 | ₩80,712 | ₩79,895 | ₩80,328 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,405 | ₩80,512 | ₩79,613 | ₩79,907 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,793 | ₩80,793 | ₩80,016 | ₩80,454 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,740 | ₩80,874 | ₩80,150 | ₩80,374 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,815 | ₩80,693 | ₩79,815 | ₩80,439 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,809 | ₩80,565 | ₩78,809 | ₩80,441 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,728 | ₩79,332 | ₩78,728 | ₩78,913 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,399 | ₩79,399 | ₩78,702 | ₩78,710 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,211 | ₩79,628 | ₩79,211 | ₩79,274 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,627 | ₩79,680 | ₩79,238 | ₩79,281 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩79,037 | ₩79,788 | ₩79,037 | ₩79,650 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,439 | ₩79,439 | ₩78,688 | ₩78,688 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,471 | ₩79,613 | ₩79,171 | ₩79,251 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,318 | ₩79,355 | ₩79,251 | ₩79,355 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,608 | ₩79,600 | ₩78,500 | ₩79,184 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,125 | ₩78,943 | ₩78,125 | ₩78,845 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,173 | ₩77,361 | ₩76,744 | ₩77,245 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,631 | ₩77,548 | ₩75,631 | ₩77,170 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,274 | ₩76,811 | ₩75,282 | ₩75,337 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,778 | ₩75,845 | ₩75,497 | ₩75,820 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,416 | ₩76,211 | ₩75,416 | ₩76,072 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,347 | ₩77,347 | ₩75,738 | ₩75,837 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,320 | ₩77,454 | ₩76,970 | ₩77,449 | +0.17% | 9.3천 |
|---|
| 2025.11.13 | ₩77,857 | ₩78,364 | ₩77,554 | ₩77,649 | -0.27% | 1.8만 |
|---|
| 2025.11.12 | ₩77,991 | ₩78,451 | ₩77,991 | ₩78,011 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,468 | ₩78,172 | ₩77,468 | ₩78,140 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,346 | ₩77,635 | ₩76,985 | ₩77,432 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,516 | ₩77,192 | ₩76,476 | ₩77,192 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,918 | ₩77,039 | ₩76,489 | ₩76,505 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,905 | ₩77,361 | ₩76,730 | ₩76,962 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩76,006 | ₩76,455 | ₩75,765 | ₩76,364 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,368 | ₩76,618 | ₩75,658 | ₩76,618 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,449 | ₩76,549 | ₩76,080 | ₩76,510 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,569 | ₩77,133 | ₩76,524 | ₩76,524 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,219 | ₩78,407 | ₩76,859 | ₩76,931 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,514 | ₩78,586 | ₩78,071 | ₩78,498 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,929 | ₩78,983 | ₩78,608 | ₩78,869 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,889 | ₩79,064 | ₩78,849 | ₩78,854 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,165 | ₩78,500 | ₩77,843 | ₩78,428 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩78,004 | ₩78,487 | ₩77,857 | ₩77,979 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,723 | ₩78,275 | ₩77,661 | ₩78,032 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,159 | ₩77,924 | ₩77,159 | ₩77,834 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩76,006 | ₩76,972 | ₩76,006 | ₩76,931 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,454 | ₩77,454 | ₩76,073 | ₩76,337 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,803 | ₩78,405 | ₩77,307 | ₩77,509 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,784 | ₩77,884 | ₩76,784 | ₩77,670 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,596 | ₩76,703 | ₩76,229 | ₩76,612 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,803 | ₩78,031 | ₩75,698 | ₩75,698 | -2.71% | 2만 |
|---|