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 | ₩83,095 | ₩83,202 | ₩82,960 | ₩82,968 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,303 | ₩83,310 | ₩82,169 | ₩83,310 | +1.22% | 1만 |
| 2026.10.07 | ₩83,269 | ₩83,269 | ₩82,633 | ₩82,810 | -0.55% | 8천 |
| 2026.10.06 | ₩83,404 | ₩83,980 | ₩83,349 | ₩83,443 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,430 | ₩83,685 | ₩82,679 | ₩83,323 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,410 | ₩83,551 | ₩83,349 | ₩83,376 | -0.04% | 1만 |
| 2026.10.01 | ₩81,861 | ₩83,121 | ₩81,821 | ₩82,943 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,416 | ₩83,416 | ₩82,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,491 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,323 | ₩83,323 | ₩82,585 | ₩82,983 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,524 | ₩83,524 | ₩83,135 | ₩83,215 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,309 | ₩83,890 | ₩83,309 | ₩83,890 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,765 | ₩83,939 | ₩83,148 | ₩83,360 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,234 | ₩84,234 | ₩83,674 | ₩83,674 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,972 | ₩85,000 | ₩84,603 | ₩84,603 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,227 | ₩85,227 | ₩84,684 | ₩84,684 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,535 | ₩85,535 | ₩84,804 | ₩85,043 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,434 | ₩86,434 | ₩85,535 | ₩85,535 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,662 | ₩86,702 | ₩85,441 | ₩85,718 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,622 | ₩86,702 | ₩86,353 | ₩86,504 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩87,064 | ₩87,098 | ₩86,744 | ₩86,744 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,587 | ₩87,587 | ₩86,863 | ₩87,062 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,104 | ₩87,104 | ₩86,742 | ₩86,752 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,365 | ₩88,365 | ₩87,078 | ₩87,206 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,237 | ₩89,237 | ₩88,598 | ₩88,598 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,647 | ₩89,438 | ₩88,647 | ₩89,272 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,317 | ₩89,384 | ₩89,135 | ₩89,186 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,942 | ₩89,331 | ₩88,875 | ₩88,999 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,754 | ₩88,825 | ₩88,164 | ₩88,231 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,706 | ₩89,706 | ₩88,700 | ₩88,851 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,216 | ₩90,216 | ₩89,541 | ₩89,541 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,867 | ₩89,867 | ₩89,290 | ₩89,639 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,881 | ₩90,056 | ₩89,881 | ₩89,941 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,135 | ₩90,135 | ₩89,579 | ₩89,741 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩90,028 | ₩90,397 | ₩89,974 | ₩90,067 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,524 | ₩90,524 | ₩90,122 | ₩90,165 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,471 | ₩90,658 | ₩90,104 | ₩90,104 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,846 | ₩91,503 | ₩90,531 | ₩90,611 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,315 | ₩91,315 | ₩90,629 | ₩90,629 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,329 | ₩91,329 | ₩90,846 | ₩90,982 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,289 | ₩91,543 | ₩91,275 | ₩91,499 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩91,034 | ₩91,235 | ₩90,866 | ₩91,169 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,846 | ₩90,846 | ₩90,223 | ₩90,611 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,202 | ₩90,739 | ₩89,130 | ₩90,416 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,149 | ₩90,149 | ₩89,773 | ₩89,898 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,961 | ₩90,538 | ₩89,706 | ₩90,365 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,632 | ₩90,739 | ₩89,813 | ₩89,875 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,222 | ₩91,222 | ₩90,269 | ₩90,334 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,189 | ₩90,940 | ₩89,518 | ₩90,874 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,653 | ₩90,350 | ₩89,653 | ₩90,096 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,888 | ₩89,277 | ₩88,727 | ₩89,223 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,699 | ₩90,699 | ₩89,465 | ₩89,702 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,725 | ₩91,007 | ₩90,413 | ₩90,413 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,840 | ₩90,886 | ₩89,840 | ₩90,850 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,907 | ₩89,907 | ₩89,666 | ₩89,679 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,612 | ₩90,122 | ₩89,612 | ₩89,689 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,559 | ₩89,626 | ₩89,317 | ₩89,449 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,948 | ₩90,296 | ₩89,948 | ₩90,130 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,585 | ₩89,795 | ₩89,371 | ₩89,795 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,417 | ₩90,417 | ₩89,485 | ₩89,654 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩91,007 | ₩91,007 | ₩90,111 | ₩90,336 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,210 | ₩91,004 | ₩89,210 | ₩91,004 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,593 | ₩89,907 | ₩88,593 | ₩89,171 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,513 | ₩88,593 | ₩88,311 | ₩88,584 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,553 | ₩88,633 | ₩88,474 | ₩88,519 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,681 | ₩88,446 | ₩87,681 | ₩88,315 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩86,984 | ₩87,880 | ₩86,984 | ₩87,601 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,492 | ₩87,493 | ₩87,192 | ₩87,387 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,218 | ₩89,136 | ₩88,218 | ₩88,566 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,191 | ₩88,352 | ₩87,790 | ₩88,214 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,526 | ₩88,942 | ₩87,822 | ₩88,358 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,708 | ₩88,940 | ₩87,708 | ₩88,112 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,842 | ₩88,319 | ₩87,842 | ₩87,967 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,821 | ₩88,821 | ₩87,560 | ₩88,024 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,560 | ₩88,727 | ₩87,560 | ₩88,644 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,292 | ₩87,708 | ₩87,292 | ₩87,568 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,581 | ₩87,358 | ₩86,581 | ₩87,139 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,549 | ₩86,400 | ₩85,549 | ₩86,398 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,804 | ₩85,924 | ₩85,529 | ₩85,533 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩85,039 | ₩85,640 | ₩85,039 | ₩85,640 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,353 | ₩86,353 | ₩84,597 | ₩84,762 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,420 | ₩87,031 | ₩86,174 | ₩86,277 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,863 | ₩86,917 | ₩86,125 | ₩86,129 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,125 | ₩87,373 | ₩86,018 | ₩87,053 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,763 | ₩86,192 | ₩84,248 | ₩86,128 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,804 | ₩86,407 | ₩85,596 | ₩85,596 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,428 | ₩86,125 | ₩85,227 | ₩85,546 | +0.14% | 4.1천 |
|---|
| 2026.06.08 | ₩85,656 | ₩85,656 | ₩85,227 | ₩85,227 | -0.50% | 2.1천 |
|---|
| 2026.06.05 | ₩85,133 | ₩85,415 | ₩85,066 | ₩85,138 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,959 | ₩85,281 | ₩84,959 | ₩85,231 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,771 | ₩85,307 | ₩84,410 | ₩84,410 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,294 | ₩85,581 | ₩85,281 | ₩85,342 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,811 | ₩84,811 | ₩84,395 | ₩84,570 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,562 | ₩85,643 | ₩85,262 | ₩85,262 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,233 | ₩86,233 | ₩85,951 | ₩86,032 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,380 | ₩86,863 | ₩86,239 | ₩86,246 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,675 | ₩86,675 | ₩86,152 | ₩86,375 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,495 | ₩86,166 | ₩85,495 | ₩86,088 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,838 | ₩85,495 | ₩84,744 | ₩85,429 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,074 | ₩85,134 | ₩84,074 | ₩85,134 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,328 | ₩84,489 | ₩83,779 | ₩84,031 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,792 | ₩84,637 | ₩83,792 | ₩84,475 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,476 | ₩84,476 | ₩83,560 | ₩83,579 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,664 | ₩85,160 | ₩84,664 | ₩84,708 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,771 | ₩84,771 | ₩84,134 | ₩84,326 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,348 | ₩85,348 | ₩84,489 | ₩85,071 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,616 | ₩85,629 | ₩85,240 | ₩85,243 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,877 | ₩86,327 | ₩85,877 | ₩86,083 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,112 | ₩86,356 | ₩85,999 | ₩85,999 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,957 | ₩86,957 | ₩86,407 | ₩86,469 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,884 | ₩86,783 | ₩85,884 | ₩86,514 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,716 | ₩86,716 | ₩85,502 | ₩85,766 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,319 | ₩87,373 | ₩86,640 | ₩86,796 | -0.60% | 7.6천 |
|---|
| 2026.04.30 | ₩85,723 | ₩87,252 | ₩85,723 | ₩87,134 | +1.65% | 5.9천 |
|---|
| 2026.04.29 | ₩86,863 | ₩86,876 | ₩85,924 | ₩85,952 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,721 | ₩87,735 | ₩86,783 | ₩86,864 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,286 | ₩86,997 | ₩86,286 | ₩86,835 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,608 | ₩86,608 | ₩86,194 | ₩86,194 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,924 | ₩86,632 | ₩85,924 | ₩86,632 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,890 | ₩86,890 | ₩85,698 | ₩85,872 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,970 | ₩87,172 | ₩86,300 | ₩86,300 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,434 | ₩87,265 | ₩86,434 | ₩86,946 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,723 | ₩87,090 | ₩85,723 | ₩86,665 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,703 | ₩85,703 | ₩85,415 | ₩85,678 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,656 | ₩85,656 | ₩85,145 | ₩85,314 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,240 | ₩85,643 | ₩85,240 | ₩85,542 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,374 | ₩85,547 | ₩84,791 | ₩85,547 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩86,058 | ₩86,058 | ₩85,334 | ₩85,472 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,160 | ₩86,085 | ₩85,146 | ₩85,959 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,637 | ₩85,325 | ₩84,637 | ₩85,325 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,618 | ₩84,287 | ₩83,618 | ₩83,942 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,470 | ₩83,919 | ₩83,336 | ₩83,854 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,625 | ₩83,569 | ₩82,370 | ₩83,569 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,867 | ₩83,242 | ₩82,867 | ₩82,985 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,437 | ₩83,254 | ₩82,034 | ₩82,817 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,585 | ₩82,585 | ₩81,707 | ₩81,926 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,209 | ₩82,350 | ₩81,713 | ₩81,796 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,746 | ₩83,052 | ₩82,464 | ₩82,546 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,183 | ₩82,395 | ₩81,894 | ₩82,395 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,391 | ₩82,464 | ₩81,391 | ₩81,906 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,721 | ₩82,022 | ₩80,721 | ₩81,332 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,251 | ₩80,573 | ₩79,708 | ₩79,830 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,970 | ₩80,910 | ₩79,943 | ₩80,910 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,909 | ₩81,157 | ₩80,506 | ₩80,555 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,888 | ₩82,129 | ₩81,487 | ₩81,487 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,660 | ₩81,981 | ₩81,217 | ₩81,269 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,076 | ₩81,291 | ₩81,023 | ₩81,157 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,801 | ₩81,660 | ₩80,801 | ₩80,847 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,391 | ₩81,567 | ₩81,009 | ₩81,567 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,707 | ₩82,679 | ₩81,606 | ₩81,623 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,397 | ₩82,849 | ₩81,237 | ₩82,829 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,458 | ₩83,227 | ₩82,297 | ₩83,227 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,543 | ₩84,617 | ₩83,926 | ₩84,272 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,664 | ₩85,066 | ₩84,275 | ₩84,884 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,154 | ₩84,918 | ₩83,007 | ₩84,670 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,181 | ₩85,239 | ₩83,926 | ₩85,012 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩85,026 | ₩85,026 | ₩84,328 | ₩84,752 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩85,053 | ₩85,750 | ₩85,053 | ₩85,639 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,374 | ₩85,374 | ₩84,007 | ₩85,040 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,851 | ₩85,200 | ₩84,677 | ₩85,030 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,112 | ₩86,112 | ₩84,328 | ₩84,748 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,562 | ₩86,541 | ₩85,562 | ₩86,454 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩85,991 | ₩86,072 | ₩85,589 | ₩85,986 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,139 | ₩86,756 | ₩86,099 | ₩86,139 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,313 | ₩86,420 | ₩85,588 | ₩85,942 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,160 | ₩86,340 | ₩85,160 | ₩86,245 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩86,005 | ₩86,528 | ₩84,570 | ₩85,126 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,192 | ₩86,461 | ₩85,462 | ₩85,606 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,924 | ₩86,085 | ₩85,669 | ₩85,800 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,750 | ₩85,750 | ₩85,220 | ₩85,533 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,401 | ₩86,005 | ₩85,401 | ₩85,899 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,878 | ₩85,254 | ₩84,240 | ₩84,681 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,315 | ₩85,535 | ₩84,315 | ₩85,152 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,658 | ₩84,610 | ₩83,430 | ₩83,702 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,960 | ₩83,913 | ₩82,934 | ₩83,622 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,121 | ₩83,188 | ₩82,439 | ₩83,178 | +0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩82,545 | ₩82,930 | ₩82,183 | ₩82,930 | +0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩82,612 | ₩82,947 | ₩82,008 | ₩82,152 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,451 | ₩82,665 | ₩82,344 | ₩82,665 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,276 | ₩82,651 | ₩81,921 | ₩82,471 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,323 | ₩83,443 | ₩82,022 | ₩82,129 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,671 | ₩83,907 | ₩83,376 | ₩83,441 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,753 | ₩83,235 | ₩81,753 | ₩83,235 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,297 | ₩81,693 | ₩81,056 | ₩81,213 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,424 | ₩82,424 | ₩81,981 | ₩82,242 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,686 | ₩82,639 | ₩81,686 | ₩82,496 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,922 | ₩81,660 | ₩80,922 | ₩81,564 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,842 | ₩81,127 | ₩80,748 | ₩80,867 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,882 | ₩81,069 | ₩80,533 | ₩80,719 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,338 | ₩81,794 | ₩80,842 | ₩81,197 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,219 | ₩81,418 | ₩79,219 | ₩81,150 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,627 | ₩80,627 | ₩79,541 | ₩79,688 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,608 | ₩80,516 | ₩79,608 | ₩80,493 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,192 | ₩80,058 | ₩79,192 | ₩79,606 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,508 | ₩79,293 | ₩78,012 | ₩79,179 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,138 | ₩79,138 | ₩78,508 | ₩78,605 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,487 | ₩79,527 | ₩79,165 | ₩79,258 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,541 | ₩79,728 | ₩79,313 | ₩79,419 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,554 | ₩79,688 | ₩79,314 | ₩79,592 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,474 | ₩79,698 | ₩79,447 | ₩79,698 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,809 | ₩79,809 | ₩79,474 | ₩79,500 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,661 | ₩80,278 | ₩79,661 | ₩79,884 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩79,983 | ₩80,238 | ₩79,527 | ₩79,559 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,453 | ₩80,706 | ₩80,023 | ₩80,225 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,903 | ₩80,719 | ₩79,903 | ₩80,336 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,412 | ₩80,520 | ₩79,621 | ₩79,915 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,801 | ₩80,801 | ₩80,023 | ₩80,462 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,748 | ₩80,882 | ₩80,158 | ₩80,382 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,822 | ₩80,701 | ₩79,822 | ₩80,447 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,816 | ₩80,573 | ₩78,816 | ₩80,449 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,736 | ₩79,339 | ₩78,736 | ₩78,921 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,407 | ₩79,407 | ₩78,709 | ₩78,717 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,219 | ₩79,636 | ₩79,219 | ₩79,282 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,635 | ₩79,688 | ₩79,246 | ₩79,289 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩79,044 | ₩79,795 | ₩79,044 | ₩79,657 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,447 | ₩79,447 | ₩78,696 | ₩78,696 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,479 | ₩79,621 | ₩79,179 | ₩79,259 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,326 | ₩79,362 | ₩79,259 | ₩79,362 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,615 | ₩79,608 | ₩78,508 | ₩79,192 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,132 | ₩78,951 | ₩78,132 | ₩78,853 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,180 | ₩77,368 | ₩76,751 | ₩77,253 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,638 | ₩77,556 | ₩75,638 | ₩77,178 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,282 | ₩76,818 | ₩75,289 | ₩75,344 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,786 | ₩75,853 | ₩75,504 | ₩75,827 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,423 | ₩76,219 | ₩75,423 | ₩76,079 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,355 | ₩77,355 | ₩75,745 | ₩75,845 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,328 | ₩77,462 | ₩76,978 | ₩77,457 | +0.17% | 9.3천 |
|---|
| 2025.11.13 | ₩77,864 | ₩78,371 | ₩77,561 | ₩77,656 | -0.27% | 1.8만 |
|---|
| 2025.11.12 | ₩77,998 | ₩78,458 | ₩77,998 | ₩78,018 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,475 | ₩78,179 | ₩77,475 | ₩78,147 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,353 | ₩77,643 | ₩76,993 | ₩77,439 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,523 | ₩77,199 | ₩76,483 | ₩77,199 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,925 | ₩77,046 | ₩76,496 | ₩76,512 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,912 | ₩77,368 | ₩76,738 | ₩76,970 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩76,014 | ₩76,463 | ₩75,772 | ₩76,372 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,376 | ₩76,625 | ₩75,665 | ₩76,625 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,456 | ₩76,557 | ₩76,087 | ₩76,518 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,577 | ₩77,140 | ₩76,531 | ₩76,531 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,226 | ₩78,414 | ₩76,866 | ₩76,939 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,521 | ₩78,594 | ₩78,079 | ₩78,505 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,937 | ₩78,991 | ₩78,615 | ₩78,877 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,897 | ₩79,071 | ₩78,857 | ₩78,862 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,173 | ₩78,508 | ₩77,851 | ₩78,436 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩78,012 | ₩78,495 | ₩77,864 | ₩77,986 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,730 | ₩78,283 | ₩77,668 | ₩78,040 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,167 | ₩77,931 | ₩77,167 | ₩77,841 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩76,014 | ₩76,979 | ₩76,014 | ₩76,939 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,462 | ₩77,462 | ₩76,081 | ₩76,345 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,811 | ₩78,413 | ₩77,314 | ₩77,517 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,791 | ₩77,891 | ₩76,791 | ₩77,678 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,604 | ₩76,711 | ₩76,236 | ₩76,620 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,811 | ₩78,039 | ₩75,705 | ₩75,705 | -2.71% | 2만 |
|---|