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 | ₩83,093 | ₩83,200 | ₩82,959 | ₩82,967 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,301 | ₩83,309 | ₩82,167 | ₩83,309 | +1.22% | 1만 |
| 2026.10.07 | ₩83,267 | ₩83,267 | ₩82,631 | ₩82,808 | -0.55% | 8천 |
| 2026.10.06 | ₩83,402 | ₩83,978 | ₩83,348 | ₩83,441 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,428 | ₩83,683 | ₩82,677 | ₩83,321 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,408 | ₩83,549 | ₩83,348 | ₩83,374 | -0.04% | 1만 |
| 2026.10.01 | ₩81,859 | ₩83,120 | ₩81,819 | ₩82,941 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,415 | ₩83,415 | ₩82,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,489 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,321 | ₩83,321 | ₩82,583 | ₩82,981 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,522 | ₩83,522 | ₩83,133 | ₩83,213 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,307 | ₩83,888 | ₩83,307 | ₩83,888 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,763 | ₩83,938 | ₩83,146 | ₩83,358 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,233 | ₩84,233 | ₩83,672 | ₩83,672 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,970 | ₩84,998 | ₩84,601 | ₩84,601 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,225 | ₩85,225 | ₩84,682 | ₩84,682 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,533 | ₩85,533 | ₩84,803 | ₩85,041 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,432 | ₩86,432 | ₩85,533 | ₩85,533 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,660 | ₩86,700 | ₩85,440 | ₩85,716 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,620 | ₩86,700 | ₩86,351 | ₩86,502 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩87,062 | ₩87,096 | ₩86,742 | ₩86,742 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,585 | ₩87,585 | ₩86,861 | ₩87,060 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,102 | ₩87,102 | ₩86,740 | ₩86,750 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,363 | ₩88,363 | ₩87,076 | ₩87,204 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,235 | ₩89,235 | ₩88,596 | ₩88,596 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,645 | ₩89,436 | ₩88,645 | ₩89,270 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,315 | ₩89,382 | ₩89,133 | ₩89,184 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,940 | ₩89,329 | ₩88,873 | ₩88,997 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,752 | ₩88,823 | ₩88,162 | ₩88,229 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,704 | ₩89,704 | ₩88,698 | ₩88,849 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,214 | ₩90,214 | ₩89,539 | ₩89,539 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,865 | ₩89,865 | ₩89,288 | ₩89,637 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,879 | ₩90,054 | ₩89,879 | ₩89,939 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,133 | ₩90,133 | ₩89,577 | ₩89,739 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩90,026 | ₩90,395 | ₩89,972 | ₩90,065 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,522 | ₩90,522 | ₩90,120 | ₩90,163 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,469 | ₩90,656 | ₩90,102 | ₩90,102 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,844 | ₩91,501 | ₩90,529 | ₩90,609 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,313 | ₩91,313 | ₩90,627 | ₩90,627 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,327 | ₩91,327 | ₩90,844 | ₩90,980 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,287 | ₩91,541 | ₩91,273 | ₩91,497 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩91,032 | ₩91,233 | ₩90,864 | ₩91,167 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,844 | ₩90,844 | ₩90,220 | ₩90,609 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,200 | ₩90,737 | ₩89,128 | ₩90,414 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,147 | ₩90,147 | ₩89,771 | ₩89,896 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,959 | ₩90,536 | ₩89,704 | ₩90,363 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,630 | ₩90,737 | ₩89,811 | ₩89,873 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,220 | ₩91,220 | ₩90,267 | ₩90,332 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,187 | ₩90,938 | ₩89,516 | ₩90,872 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,651 | ₩90,348 | ₩89,651 | ₩90,094 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,886 | ₩89,275 | ₩88,725 | ₩89,221 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,697 | ₩90,697 | ₩89,463 | ₩89,700 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,723 | ₩91,005 | ₩90,411 | ₩90,411 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,838 | ₩90,884 | ₩89,838 | ₩90,848 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,905 | ₩89,905 | ₩89,664 | ₩89,677 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,610 | ₩90,120 | ₩89,610 | ₩89,687 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,557 | ₩89,624 | ₩89,315 | ₩89,447 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,946 | ₩90,294 | ₩89,946 | ₩90,128 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,583 | ₩89,793 | ₩89,369 | ₩89,793 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,415 | ₩90,415 | ₩89,483 | ₩89,652 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩91,005 | ₩91,005 | ₩90,109 | ₩90,334 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,208 | ₩91,002 | ₩89,208 | ₩91,002 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,591 | ₩89,905 | ₩88,591 | ₩89,169 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,511 | ₩88,591 | ₩88,309 | ₩88,582 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,551 | ₩88,631 | ₩88,472 | ₩88,517 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,679 | ₩88,444 | ₩87,679 | ₩88,313 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩86,982 | ₩87,878 | ₩86,982 | ₩87,599 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,490 | ₩87,491 | ₩87,190 | ₩87,385 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,216 | ₩89,134 | ₩88,216 | ₩88,564 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,189 | ₩88,350 | ₩87,788 | ₩88,212 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,524 | ₩88,940 | ₩87,820 | ₩88,356 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,706 | ₩88,938 | ₩87,706 | ₩88,110 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,840 | ₩88,318 | ₩87,840 | ₩87,965 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,819 | ₩88,819 | ₩87,558 | ₩88,022 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,558 | ₩88,725 | ₩87,558 | ₩88,642 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,290 | ₩87,706 | ₩87,290 | ₩87,567 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,579 | ₩87,356 | ₩86,579 | ₩87,137 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,547 | ₩86,398 | ₩85,547 | ₩86,396 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,802 | ₩85,922 | ₩85,527 | ₩85,531 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩85,037 | ₩85,638 | ₩85,037 | ₩85,638 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,351 | ₩86,351 | ₩84,595 | ₩84,760 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,419 | ₩87,029 | ₩86,172 | ₩86,275 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,861 | ₩86,915 | ₩86,124 | ₩86,128 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,124 | ₩87,371 | ₩86,016 | ₩87,052 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,761 | ₩86,191 | ₩84,246 | ₩86,126 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,802 | ₩86,405 | ₩85,594 | ₩85,594 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,426 | ₩86,124 | ₩85,225 | ₩85,544 | +0.14% | 4.1천 |
|---|
| 2026.06.08 | ₩85,654 | ₩85,654 | ₩85,225 | ₩85,225 | -0.50% | 2.1천 |
|---|
| 2026.06.05 | ₩85,131 | ₩85,413 | ₩85,064 | ₩85,136 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,957 | ₩85,279 | ₩84,957 | ₩85,229 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,769 | ₩85,305 | ₩84,408 | ₩84,408 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,292 | ₩85,579 | ₩85,279 | ₩85,340 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,809 | ₩84,809 | ₩84,394 | ₩84,568 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,560 | ₩85,641 | ₩85,260 | ₩85,260 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,231 | ₩86,231 | ₩85,949 | ₩86,030 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,378 | ₩86,861 | ₩86,238 | ₩86,244 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,673 | ₩86,673 | ₩86,150 | ₩86,373 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,493 | ₩86,164 | ₩85,493 | ₩86,086 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,836 | ₩85,493 | ₩84,742 | ₩85,428 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,072 | ₩85,132 | ₩84,072 | ₩85,132 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,326 | ₩84,487 | ₩83,777 | ₩84,029 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,790 | ₩84,635 | ₩83,790 | ₩84,473 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,474 | ₩84,474 | ₩83,558 | ₩83,577 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,662 | ₩85,158 | ₩84,662 | ₩84,706 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,769 | ₩84,769 | ₩84,132 | ₩84,324 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,346 | ₩85,346 | ₩84,487 | ₩85,069 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,614 | ₩85,627 | ₩85,238 | ₩85,241 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,875 | ₩86,325 | ₩85,875 | ₩86,081 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,110 | ₩86,354 | ₩85,997 | ₩85,997 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,955 | ₩86,955 | ₩86,405 | ₩86,467 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,882 | ₩86,781 | ₩85,882 | ₩86,512 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,714 | ₩86,714 | ₩85,500 | ₩85,764 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,317 | ₩87,371 | ₩86,638 | ₩86,794 | -0.60% | 7.6천 |
|---|
| 2026.04.30 | ₩85,721 | ₩87,250 | ₩85,721 | ₩87,132 | +1.65% | 5.9천 |
|---|
| 2026.04.29 | ₩86,861 | ₩86,875 | ₩85,922 | ₩85,951 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,719 | ₩87,733 | ₩86,781 | ₩86,862 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,284 | ₩86,995 | ₩86,284 | ₩86,833 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,606 | ₩86,606 | ₩86,192 | ₩86,192 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,922 | ₩86,630 | ₩85,922 | ₩86,630 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,888 | ₩86,888 | ₩85,696 | ₩85,870 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,968 | ₩87,170 | ₩86,298 | ₩86,298 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,432 | ₩87,263 | ₩86,432 | ₩86,944 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,721 | ₩87,088 | ₩85,721 | ₩86,663 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,701 | ₩85,701 | ₩85,413 | ₩85,676 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,654 | ₩85,654 | ₩85,143 | ₩85,312 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,238 | ₩85,641 | ₩85,238 | ₩85,540 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,373 | ₩85,546 | ₩84,789 | ₩85,546 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩86,056 | ₩86,056 | ₩85,332 | ₩85,470 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,158 | ₩86,083 | ₩85,145 | ₩85,957 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,635 | ₩85,323 | ₩84,635 | ₩85,323 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,616 | ₩84,285 | ₩83,616 | ₩83,940 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,468 | ₩83,917 | ₩83,334 | ₩83,852 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,623 | ₩83,567 | ₩82,369 | ₩83,567 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,865 | ₩83,240 | ₩82,865 | ₩82,983 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,436 | ₩83,252 | ₩82,032 | ₩82,815 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,583 | ₩82,583 | ₩81,705 | ₩81,925 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,208 | ₩82,348 | ₩81,711 | ₩81,795 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,744 | ₩83,050 | ₩82,462 | ₩82,544 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,181 | ₩82,393 | ₩81,892 | ₩82,393 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,390 | ₩82,462 | ₩81,390 | ₩81,905 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,719 | ₩82,020 | ₩80,719 | ₩81,331 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,250 | ₩80,571 | ₩79,706 | ₩79,829 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,968 | ₩80,908 | ₩79,941 | ₩80,908 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,907 | ₩81,155 | ₩80,504 | ₩80,553 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,886 | ₩82,127 | ₩81,485 | ₩81,485 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,658 | ₩81,980 | ₩81,215 | ₩81,267 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,074 | ₩81,289 | ₩81,021 | ₩81,155 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,799 | ₩81,658 | ₩80,799 | ₩80,845 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,390 | ₩81,565 | ₩81,007 | ₩81,565 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,705 | ₩82,677 | ₩81,604 | ₩81,622 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,395 | ₩82,847 | ₩81,235 | ₩82,827 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,456 | ₩83,225 | ₩82,295 | ₩83,225 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,541 | ₩84,615 | ₩83,924 | ₩84,270 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,662 | ₩85,064 | ₩84,273 | ₩84,882 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,152 | ₩84,917 | ₩83,006 | ₩84,668 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,179 | ₩85,237 | ₩83,924 | ₩85,010 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩85,024 | ₩85,024 | ₩84,326 | ₩84,750 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩85,051 | ₩85,748 | ₩85,051 | ₩85,637 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,373 | ₩85,373 | ₩84,005 | ₩85,039 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,849 | ₩85,198 | ₩84,675 | ₩85,028 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,110 | ₩86,110 | ₩84,326 | ₩84,746 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,560 | ₩86,539 | ₩85,560 | ₩86,452 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩85,989 | ₩86,070 | ₩85,587 | ₩85,984 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,137 | ₩86,754 | ₩86,097 | ₩86,137 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,311 | ₩86,419 | ₩85,586 | ₩85,940 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,158 | ₩86,338 | ₩85,158 | ₩86,243 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩86,003 | ₩86,526 | ₩84,568 | ₩85,124 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,191 | ₩86,459 | ₩85,460 | ₩85,605 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,922 | ₩86,083 | ₩85,668 | ₩85,798 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,748 | ₩85,748 | ₩85,218 | ₩85,531 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,399 | ₩86,003 | ₩85,399 | ₩85,897 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,876 | ₩85,252 | ₩84,238 | ₩84,679 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,313 | ₩85,533 | ₩84,313 | ₩85,150 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,656 | ₩84,608 | ₩83,428 | ₩83,700 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,959 | ₩83,911 | ₩82,932 | ₩83,620 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,120 | ₩83,187 | ₩82,437 | ₩83,176 | +0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩82,543 | ₩82,928 | ₩82,181 | ₩82,928 | +0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩82,610 | ₩82,945 | ₩82,006 | ₩82,150 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,449 | ₩82,664 | ₩82,342 | ₩82,664 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,275 | ₩82,649 | ₩81,919 | ₩82,469 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,321 | ₩83,441 | ₩82,020 | ₩82,127 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,669 | ₩83,905 | ₩83,374 | ₩83,439 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,752 | ₩83,234 | ₩81,752 | ₩83,234 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,296 | ₩81,691 | ₩81,054 | ₩81,211 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,422 | ₩82,422 | ₩81,980 | ₩82,240 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,685 | ₩82,637 | ₩81,685 | ₩82,495 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,920 | ₩81,658 | ₩80,920 | ₩81,563 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,840 | ₩81,125 | ₩80,746 | ₩80,865 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,880 | ₩81,068 | ₩80,531 | ₩80,718 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,336 | ₩81,792 | ₩80,840 | ₩81,195 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,217 | ₩81,416 | ₩79,217 | ₩81,148 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,625 | ₩80,625 | ₩79,539 | ₩79,686 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,606 | ₩80,514 | ₩79,606 | ₩80,491 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,190 | ₩80,057 | ₩79,190 | ₩79,605 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,506 | ₩79,291 | ₩78,010 | ₩79,177 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,137 | ₩79,137 | ₩78,506 | ₩78,603 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,485 | ₩79,525 | ₩79,163 | ₩79,256 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,539 | ₩79,727 | ₩79,311 | ₩79,417 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,552 | ₩79,686 | ₩79,312 | ₩79,590 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,472 | ₩79,696 | ₩79,445 | ₩79,696 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,807 | ₩79,807 | ₩79,472 | ₩79,499 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,660 | ₩80,276 | ₩79,660 | ₩79,882 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩79,981 | ₩80,236 | ₩79,525 | ₩79,558 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,451 | ₩80,704 | ₩80,022 | ₩80,223 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,901 | ₩80,718 | ₩79,901 | ₩80,334 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,411 | ₩80,518 | ₩79,619 | ₩79,913 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,799 | ₩80,799 | ₩80,022 | ₩80,460 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,746 | ₩80,880 | ₩80,156 | ₩80,380 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,820 | ₩80,699 | ₩79,820 | ₩80,445 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,815 | ₩80,571 | ₩78,815 | ₩80,447 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,734 | ₩79,338 | ₩78,734 | ₩78,919 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,405 | ₩79,405 | ₩78,707 | ₩78,715 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,217 | ₩79,634 | ₩79,217 | ₩79,280 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,633 | ₩79,686 | ₩79,244 | ₩79,287 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩79,043 | ₩79,794 | ₩79,043 | ₩79,656 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,445 | ₩79,445 | ₩78,694 | ₩78,694 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,477 | ₩79,619 | ₩79,177 | ₩79,257 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,324 | ₩79,360 | ₩79,257 | ₩79,360 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,614 | ₩79,606 | ₩78,506 | ₩79,190 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,131 | ₩78,949 | ₩78,131 | ₩78,851 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,179 | ₩77,366 | ₩76,749 | ₩77,251 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,636 | ₩77,554 | ₩75,636 | ₩77,176 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,280 | ₩76,816 | ₩75,288 | ₩75,343 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,784 | ₩75,851 | ₩75,502 | ₩75,825 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,422 | ₩76,217 | ₩75,422 | ₩76,078 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,353 | ₩77,353 | ₩75,744 | ₩75,843 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,326 | ₩77,460 | ₩76,976 | ₩77,455 | +0.17% | 9.3천 |
|---|
| 2025.11.13 | ₩77,863 | ₩78,369 | ₩77,559 | ₩77,655 | -0.27% | 1.8만 |
|---|
| 2025.11.12 | ₩77,997 | ₩78,457 | ₩77,997 | ₩78,017 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,474 | ₩78,178 | ₩77,474 | ₩78,145 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,352 | ₩77,641 | ₩76,991 | ₩77,437 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,521 | ₩77,197 | ₩76,481 | ₩77,197 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,924 | ₩77,044 | ₩76,495 | ₩76,511 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,910 | ₩77,366 | ₩76,736 | ₩76,968 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩76,012 | ₩76,461 | ₩75,770 | ₩76,370 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,374 | ₩76,623 | ₩75,663 | ₩76,623 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,454 | ₩76,555 | ₩76,086 | ₩76,516 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,575 | ₩77,138 | ₩76,530 | ₩76,530 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,225 | ₩78,412 | ₩76,865 | ₩76,937 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,520 | ₩78,592 | ₩78,077 | ₩78,504 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,935 | ₩78,989 | ₩78,614 | ₩78,875 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,895 | ₩79,069 | ₩78,855 | ₩78,860 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,171 | ₩78,506 | ₩77,849 | ₩78,434 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩78,010 | ₩78,493 | ₩77,863 | ₩77,985 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,728 | ₩78,281 | ₩77,667 | ₩78,038 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,165 | ₩77,930 | ₩77,165 | ₩77,840 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩76,012 | ₩76,977 | ₩76,012 | ₩76,937 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,460 | ₩77,460 | ₩76,079 | ₩76,343 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,809 | ₩78,411 | ₩77,313 | ₩77,515 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,790 | ₩77,889 | ₩76,790 | ₩77,676 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,602 | ₩76,709 | ₩76,234 | ₩76,618 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,809 | ₩78,037 | ₩75,703 | ₩75,703 | -2.71% | 2만 |
|---|