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 | ₩83,087 | ₩83,194 | ₩82,953 | ₩82,961 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,296 | ₩83,303 | ₩82,162 | ₩83,303 | +1.22% | 1만 |
| 2026.10.07 | ₩83,261 | ₩83,261 | ₩82,626 | ₩82,803 | -0.55% | 8천 |
| 2026.10.06 | ₩83,397 | ₩83,972 | ₩83,342 | ₩83,436 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,422 | ₩83,677 | ₩82,671 | ₩83,315 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,402 | ₩83,543 | ₩83,342 | ₩83,369 | -0.04% | 1만 |
| 2026.10.01 | ₩81,853 | ₩83,114 | ₩81,813 | ₩82,936 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,409 | ₩83,409 | ₩82,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,484 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,315 | ₩83,315 | ₩82,578 | ₩82,976 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,516 | ₩83,516 | ₩83,127 | ₩83,208 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,302 | ₩83,882 | ₩83,302 | ₩83,882 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,758 | ₩83,932 | ₩83,141 | ₩83,353 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,227 | ₩84,227 | ₩83,666 | ₩83,666 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,964 | ₩84,993 | ₩84,596 | ₩84,596 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,219 | ₩85,219 | ₩84,676 | ₩84,676 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,528 | ₩85,528 | ₩84,797 | ₩85,036 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,426 | ₩86,426 | ₩85,528 | ₩85,528 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,654 | ₩86,694 | ₩85,434 | ₩85,710 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,614 | ₩86,694 | ₩86,346 | ₩86,496 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩87,056 | ₩87,090 | ₩86,736 | ₩86,736 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,579 | ₩87,579 | ₩86,855 | ₩87,054 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,097 | ₩87,097 | ₩86,735 | ₩86,744 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,357 | ₩88,357 | ₩87,070 | ₩87,199 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,229 | ₩89,229 | ₩88,591 | ₩88,591 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,639 | ₩89,430 | ₩88,639 | ₩89,264 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,309 | ₩89,376 | ₩89,127 | ₩89,178 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,934 | ₩89,323 | ₩88,867 | ₩88,991 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,746 | ₩88,817 | ₩88,156 | ₩88,223 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,698 | ₩89,698 | ₩88,692 | ₩88,843 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,208 | ₩90,208 | ₩89,533 | ₩89,533 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,859 | ₩89,859 | ₩89,282 | ₩89,631 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,872 | ₩90,048 | ₩89,872 | ₩89,933 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,127 | ₩90,127 | ₩89,571 | ₩89,733 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩90,020 | ₩90,389 | ₩89,966 | ₩90,059 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,516 | ₩90,516 | ₩90,114 | ₩90,157 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,463 | ₩90,650 | ₩90,096 | ₩90,096 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,838 | ₩91,495 | ₩90,523 | ₩90,603 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,307 | ₩91,307 | ₩90,621 | ₩90,621 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,321 | ₩91,321 | ₩90,838 | ₩90,973 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,281 | ₩91,535 | ₩91,267 | ₩91,491 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩91,026 | ₩91,227 | ₩90,858 | ₩91,161 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,838 | ₩90,838 | ₩90,214 | ₩90,603 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,194 | ₩90,731 | ₩89,122 | ₩90,408 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,141 | ₩90,141 | ₩89,765 | ₩89,890 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,953 | ₩90,530 | ₩89,698 | ₩90,357 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,623 | ₩90,731 | ₩89,805 | ₩89,867 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,213 | ₩91,213 | ₩90,261 | ₩90,326 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,181 | ₩90,932 | ₩89,510 | ₩90,866 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,645 | ₩90,342 | ₩89,645 | ₩90,088 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,880 | ₩89,269 | ₩88,719 | ₩89,215 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,690 | ₩90,690 | ₩89,457 | ₩89,694 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,717 | ₩90,999 | ₩90,405 | ₩90,405 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,832 | ₩90,878 | ₩89,832 | ₩90,842 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,899 | ₩89,899 | ₩89,658 | ₩89,671 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,604 | ₩90,114 | ₩89,604 | ₩89,681 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,551 | ₩89,618 | ₩89,309 | ₩89,441 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,940 | ₩90,288 | ₩89,940 | ₩90,122 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,577 | ₩89,787 | ₩89,363 | ₩89,787 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,409 | ₩90,409 | ₩89,477 | ₩89,646 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩90,999 | ₩90,999 | ₩90,103 | ₩90,328 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,202 | ₩90,996 | ₩89,202 | ₩90,996 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,585 | ₩89,899 | ₩88,585 | ₩89,163 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,505 | ₩88,585 | ₩88,304 | ₩88,576 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,545 | ₩88,625 | ₩88,466 | ₩88,511 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,673 | ₩88,438 | ₩87,673 | ₩88,308 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩86,976 | ₩87,872 | ₩86,976 | ₩87,593 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,484 | ₩87,486 | ₩87,184 | ₩87,380 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,210 | ₩89,128 | ₩88,210 | ₩88,558 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,183 | ₩88,344 | ₩87,782 | ₩88,206 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,518 | ₩88,934 | ₩87,814 | ₩88,350 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,700 | ₩88,932 | ₩87,700 | ₩88,104 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,834 | ₩88,312 | ₩87,834 | ₩87,959 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,813 | ₩88,813 | ₩87,553 | ₩88,017 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,553 | ₩88,719 | ₩87,553 | ₩88,636 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,284 | ₩87,700 | ₩87,284 | ₩87,561 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,574 | ₩87,350 | ₩86,574 | ₩87,132 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,541 | ₩86,393 | ₩85,541 | ₩86,390 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,796 | ₩85,917 | ₩85,521 | ₩85,525 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩85,032 | ₩85,632 | ₩85,032 | ₩85,632 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,346 | ₩86,346 | ₩84,589 | ₩84,754 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,413 | ₩87,023 | ₩86,166 | ₩86,269 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,855 | ₩86,909 | ₩86,118 | ₩86,122 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,118 | ₩87,365 | ₩86,010 | ₩87,046 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,756 | ₩86,185 | ₩84,240 | ₩86,120 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,796 | ₩86,399 | ₩85,588 | ₩85,588 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,420 | ₩86,118 | ₩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 | ₩85,407 | ₩85,058 | ₩85,131 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,951 | ₩85,273 | ₩84,951 | ₩85,223 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,763 | ₩85,300 | ₩84,403 | ₩84,403 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,286 | ₩85,573 | ₩85,273 | ₩85,335 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,804 | ₩84,804 | ₩84,388 | ₩84,562 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,555 | ₩85,635 | ₩85,254 | ₩85,254 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,225 | ₩86,225 | ₩85,943 | ₩86,024 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,373 | ₩86,855 | ₩86,232 | ₩86,238 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,668 | ₩86,668 | ₩86,145 | ₩86,367 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,487 | ₩86,158 | ₩85,487 | ₩86,080 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,830 | ₩85,487 | ₩84,737 | ₩85,422 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,066 | ₩85,127 | ₩84,066 | ₩85,127 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,321 | ₩84,482 | ₩83,771 | ₩84,023 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,784 | ₩84,629 | ₩83,784 | ₩84,467 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,468 | ₩84,468 | ₩83,552 | ₩83,571 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,656 | ₩85,152 | ₩84,656 | ₩84,700 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,763 | ₩84,763 | ₩84,126 | ₩84,318 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,340 | ₩85,340 | ₩84,482 | ₩85,064 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,608 | ₩85,622 | ₩85,233 | ₩85,235 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,870 | ₩86,319 | ₩85,870 | ₩86,075 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,104 | ₩86,348 | ₩85,992 | ₩85,992 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,949 | ₩86,949 | ₩86,399 | ₩86,461 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,876 | ₩86,775 | ₩85,876 | ₩86,507 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,708 | ₩86,708 | ₩85,494 | ₩85,758 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,311 | ₩87,365 | ₩86,633 | ₩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 | ₩86,869 | ₩85,917 | ₩85,945 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,714 | ₩87,727 | ₩86,775 | ₩86,857 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,279 | ₩86,989 | ₩86,279 | ₩86,827 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,600 | ₩86,600 | ₩86,186 | ₩86,186 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,917 | ₩86,625 | ₩85,917 | ₩86,625 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,882 | ₩86,882 | ₩85,690 | ₩85,864 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,963 | ₩87,164 | ₩86,292 | ₩86,292 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,426 | ₩87,258 | ₩86,426 | ₩86,938 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,715 | ₩87,082 | ₩85,715 | ₩86,657 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,695 | ₩85,695 | ₩85,407 | ₩85,670 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,648 | ₩85,648 | ₩85,137 | ₩85,306 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,233 | ₩85,635 | ₩85,233 | ₩85,534 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,367 | ₩85,540 | ₩84,783 | ₩85,540 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩86,051 | ₩86,051 | ₩85,327 | ₩85,465 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,152 | ₩86,078 | ₩85,139 | ₩85,951 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,629 | ₩85,317 | ₩84,629 | ₩85,317 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,610 | ₩84,279 | ₩83,610 | ₩83,935 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,463 | ₩83,912 | ₩83,328 | ₩83,846 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,618 | ₩83,562 | ₩82,363 | ₩83,562 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,859 | ₩83,235 | ₩82,859 | ₩82,977 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,430 | ₩83,247 | ₩82,026 | ₩82,810 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,578 | ₩82,578 | ₩81,699 | ₩81,919 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,202 | ₩82,343 | ₩81,706 | ₩81,789 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,738 | ₩83,044 | ₩82,457 | ₩82,539 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,175 | ₩82,387 | ₩81,887 | ₩82,387 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,384 | ₩82,457 | ₩81,384 | ₩81,899 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,714 | ₩82,014 | ₩80,714 | ₩81,325 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,244 | ₩80,566 | ₩79,701 | ₩79,823 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,963 | ₩80,903 | ₩79,936 | ₩80,903 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,901 | ₩81,149 | ₩80,499 | ₩80,547 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,880 | ₩82,122 | ₩81,479 | ₩81,479 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,652 | ₩81,974 | ₩81,210 | ₩81,262 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,069 | ₩81,284 | ₩81,015 | ₩81,149 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,794 | ₩81,652 | ₩80,794 | ₩80,840 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,384 | ₩81,560 | ₩81,002 | ₩81,560 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,699 | ₩82,671 | ₩81,599 | ₩81,616 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,390 | ₩82,842 | ₩81,230 | ₩82,822 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,450 | ₩83,220 | ₩82,289 | ₩83,220 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,535 | ₩84,609 | ₩83,919 | ₩84,265 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,656 | ₩85,058 | ₩84,267 | ₩84,876 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,146 | ₩84,911 | ₩83,000 | ₩84,663 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,173 | ₩85,231 | ₩83,919 | ₩85,005 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩85,018 | ₩85,018 | ₩84,321 | ₩84,745 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩85,045 | ₩85,742 | ₩85,045 | ₩85,631 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,367 | ₩85,367 | ₩83,999 | ₩85,033 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,844 | ₩85,192 | ₩84,669 | ₩85,022 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,104 | ₩86,104 | ₩84,321 | ₩84,741 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,555 | ₩86,533 | ₩85,555 | ₩86,446 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩85,984 | ₩86,064 | ₩85,581 | ₩85,978 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,131 | ₩86,748 | ₩86,091 | ₩86,131 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,305 | ₩86,413 | ₩85,580 | ₩85,934 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,152 | ₩86,332 | ₩85,152 | ₩86,237 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩85,997 | ₩86,520 | ₩84,562 | ₩85,119 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,185 | ₩86,453 | ₩85,454 | ₩85,599 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,917 | ₩86,078 | ₩85,662 | ₩85,792 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,742 | ₩85,742 | ₩85,213 | ₩85,525 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,394 | ₩85,997 | ₩85,394 | ₩85,891 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,871 | ₩85,246 | ₩84,232 | ₩84,674 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,307 | ₩85,528 | ₩84,307 | ₩85,144 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,650 | ₩84,602 | ₩83,422 | ₩83,695 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,953 | ₩83,905 | ₩82,926 | ₩83,614 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,114 | ₩83,181 | ₩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 | ₩82,940 | ₩82,001 | ₩82,144 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,443 | ₩82,658 | ₩82,336 | ₩82,658 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,269 | ₩82,643 | ₩81,914 | ₩82,464 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,315 | ₩83,436 | ₩82,014 | ₩82,122 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,664 | ₩83,900 | ₩83,369 | ₩83,433 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,746 | ₩83,228 | ₩81,746 | ₩83,228 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,290 | ₩81,686 | ₩81,049 | ₩81,206 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,417 | ₩82,417 | ₩81,974 | ₩82,234 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,679 | ₩82,631 | ₩81,679 | ₩82,489 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,915 | ₩81,652 | ₩80,915 | ₩81,557 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,834 | ₩81,120 | ₩80,740 | ₩80,860 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,875 | ₩81,062 | ₩80,526 | ₩80,712 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,330 | ₩81,786 | ₩80,834 | ₩81,190 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,212 | ₩81,411 | ₩79,212 | ₩81,143 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,620 | ₩80,620 | ₩79,534 | ₩79,681 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,601 | ₩80,508 | ₩79,601 | ₩80,486 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,185 | ₩80,051 | ₩79,185 | ₩79,599 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,501 | ₩79,285 | ₩78,005 | ₩79,171 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,131 | ₩79,131 | ₩78,501 | ₩78,598 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,480 | ₩79,520 | ₩79,158 | ₩79,251 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,534 | ₩79,721 | ₩79,306 | ₩79,411 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,547 | ₩79,681 | ₩79,307 | ₩79,584 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,466 | ₩79,690 | ₩79,440 | ₩79,690 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,802 | ₩79,802 | ₩79,466 | ₩79,493 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,654 | ₩80,271 | ₩79,654 | ₩79,877 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩79,976 | ₩80,231 | ₩79,520 | ₩79,552 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,445 | ₩80,699 | ₩80,016 | ₩80,217 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,896 | ₩80,712 | ₩79,896 | ₩80,329 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,405 | ₩80,512 | ₩79,614 | ₩79,908 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,794 | ₩80,794 | ₩80,016 | ₩80,455 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,740 | ₩80,875 | ₩80,150 | ₩80,374 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,815 | ₩80,693 | ₩79,815 | ₩80,440 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,809 | ₩80,566 | ₩78,809 | ₩80,441 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,729 | ₩79,332 | ₩78,729 | ₩78,914 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,399 | ₩79,399 | ₩78,702 | ₩78,710 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,212 | ₩79,629 | ₩79,212 | ₩79,275 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,627 | ₩79,681 | ₩79,239 | ₩79,281 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩79,037 | ₩79,788 | ₩79,037 | ₩79,650 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,440 | ₩79,440 | ₩78,689 | ₩78,689 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,472 | ₩79,614 | ₩79,171 | ₩79,252 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,319 | ₩79,355 | ₩79,252 | ₩79,355 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,608 | ₩79,601 | ₩78,501 | ₩79,185 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,125 | ₩78,943 | ₩78,125 | ₩78,846 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,173 | ₩77,361 | ₩76,744 | ₩77,246 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,631 | ₩77,549 | ₩75,631 | ₩77,171 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,275 | ₩76,811 | ₩75,283 | ₩75,338 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,779 | ₩75,846 | ₩75,497 | ₩75,820 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,417 | ₩76,212 | ₩75,417 | ₩76,072 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,348 | ₩77,348 | ₩75,739 | ₩75,838 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,321 | ₩77,455 | ₩76,971 | ₩77,450 | +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 | ₩78,012 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,468 | ₩78,172 | ₩77,468 | ₩78,140 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,346 | ₩77,636 | ₩76,986 | ₩77,432 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,516 | ₩77,192 | ₩76,476 | ₩77,192 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,919 | ₩77,039 | ₩76,490 | ₩76,506 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,905 | ₩77,361 | ₩76,731 | ₩76,963 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩76,007 | ₩76,456 | ₩75,765 | ₩76,365 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,369 | ₩76,618 | ₩75,658 | ₩76,618 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,449 | ₩76,550 | ₩76,081 | ₩76,511 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,570 | ₩77,133 | ₩76,524 | ₩76,524 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,219 | ₩78,407 | ₩76,860 | ₩76,932 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,514 | ₩78,587 | ₩78,072 | ₩78,498 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,930 | ₩78,984 | ₩78,608 | ₩78,870 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,890 | ₩79,064 | ₩78,850 | ₩78,855 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,166 | ₩78,501 | ₩77,844 | ₩78,429 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩78,005 | ₩78,488 | ₩77,857 | ₩77,979 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,723 | ₩78,276 | ₩77,662 | ₩78,033 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,160 | ₩77,924 | ₩77,160 | ₩77,835 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩76,007 | ₩76,972 | ₩76,007 | ₩76,932 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,455 | ₩77,455 | ₩76,074 | ₩76,338 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,804 | ₩78,406 | ₩77,307 | ₩77,510 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,785 | ₩77,884 | ₩76,785 | ₩77,671 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,597 | ₩76,704 | ₩76,229 | ₩76,613 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,804 | ₩78,032 | ₩75,698 | ₩75,698 | -2.71% | 2만 |
|---|