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 | ₩83,028 | ₩83,135 | ₩82,894 | ₩82,902 | -0.15% | 8.2천 |
| 2026.10.08 | ₩82,237 | ₩83,243 | ₩82,103 | ₩83,243 | +1.22% | 1만 |
| 2026.10.07 | ₩83,202 | ₩83,202 | ₩82,567 | ₩82,744 | -0.55% | 8천 |
| 2026.10.06 | ₩83,337 | ₩83,912 | ₩83,282 | ₩83,376 | +0.05% | 20.3만 |
| 2026.10.05 | ₩83,363 | ₩83,617 | ₩82,612 | ₩83,255 | -0.13% | 1.2만 |
| 2026.10.02 | ₩83,343 | ₩83,483 | ₩83,282 | ₩83,309 | -0.04% | 1만 |
| 2026.10.01 | ₩81,795 | ₩83,054 | ₩81,755 | ₩82,876 | +1.32% | 5.4천 |
| 2026.09.30 | ₩83,349 | ₩83,349 | ₩82,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,425 |
| -1.11% |
| 4.3천 |
| 2026.09.29 | ₩83,255 | ₩83,255 | ₩82,518 | ₩82,916 | -0.41% | 5.4천 |
|---|
| 2026.09.28 | ₩83,456 | ₩83,456 | ₩83,068 | ₩83,148 | -0.37% | 3.9천 |
|---|
| 2026.09.25 | ₩83,242 | ₩83,822 | ₩83,242 | ₩83,822 | +0.70% | 1.7천 |
|---|
| 2026.09.24 | ₩83,698 | ₩83,872 | ₩83,081 | ₩83,293 | -0.48% | 3.1천 |
|---|
| 2026.09.23 | ₩84,167 | ₩84,167 | ₩83,607 | ₩83,607 | -0.67% | 3.1천 |
|---|
| 2026.09.22 | ₩84,904 | ₩84,932 | ₩84,535 | ₩84,535 | -0.43% | 6천 |
|---|
| 2026.09.21 | ₩85,158 | ₩85,158 | ₩84,616 | ₩84,616 | -0.64% | 2.9천 |
|---|
| 2026.09.18 | ₩85,466 | ₩85,466 | ₩84,736 | ₩84,975 | -0.58% | 4.3천 |
|---|
| 2026.09.17 | ₩86,364 | ₩86,364 | ₩85,466 | ₩85,466 | -1.04% | 3.1천 |
|---|
| 2026.09.16 | ₩86,592 | ₩86,632 | ₩85,373 | ₩85,649 | -1.09% | 6천 |
|---|
| 2026.09.15 | ₩86,552 | ₩86,632 | ₩86,284 | ₩86,434 | -0.14% | 9.9천 |
|---|
| 2026.09.14 | ₩86,994 | ₩87,028 | ₩86,674 | ₩86,674 | -0.37% | 4천 |
|---|
| 2026.09.11 | ₩87,517 | ₩87,517 | ₩86,793 | ₩86,991 | -0.60% | 2.3천 |
|---|
| 2026.09.10 | ₩87,034 | ₩87,034 | ₩86,672 | ₩86,682 | -0.40% | 6.1천 |
|---|
| 2026.09.09 | ₩88,294 | ₩88,294 | ₩87,007 | ₩87,136 | -1.31% | 4.9천 |
|---|
| 2026.09.08 | ₩89,165 | ₩89,165 | ₩88,527 | ₩88,527 | -0.72% | 5.1천 |
|---|
| 2026.09.04 | ₩88,575 | ₩89,366 | ₩88,575 | ₩89,200 | +0.70% | 2.2천 |
|---|
| 2026.09.03 | ₩89,245 | ₩89,312 | ₩89,063 | ₩89,114 | -0.15% | 4.4천 |
|---|
| 2026.09.02 | ₩88,870 | ₩89,259 | ₩88,803 | ₩88,928 | +0.06% | 6천 |
|---|
| 2026.09.01 | ₩88,683 | ₩88,754 | ₩88,093 | ₩88,160 | -0.59% | 2.3천 |
|---|
| 2026.08.31 | ₩89,634 | ₩89,634 | ₩88,629 | ₩88,779 | -0.95% | 3.2천 |
|---|
| 2026.08.28 | ₩90,143 | ₩90,143 | ₩89,469 | ₩89,469 | -0.75% | 2.7천 |
|---|
| 2026.08.27 | ₩89,795 | ₩89,795 | ₩89,219 | ₩89,567 | -0.25% | 9.4천 |
|---|
| 2026.08.26 | ₩89,808 | ₩89,984 | ₩89,808 | ₩89,868 | +0.07% | 5천 |
|---|
| 2026.08.25 | ₩90,063 | ₩90,063 | ₩89,507 | ₩89,669 | -0.44% | 4.1천 |
|---|
| 2026.08.24 | ₩89,956 | ₩90,324 | ₩89,902 | ₩89,994 | +0.04% | 8.3천 |
|---|
| 2026.08.21 | ₩90,451 | ₩90,451 | ₩90,049 | ₩90,092 | -0.40% | 4.6천 |
|---|
| 2026.08.20 | ₩90,398 | ₩90,585 | ₩90,032 | ₩90,032 | -0.40% | 8.8천 |
|---|
| 2026.08.19 | ₩90,773 | ₩91,430 | ₩90,458 | ₩90,538 | -0.26% | 1.3만 |
|---|
| 2026.08.18 | ₩91,242 | ₩91,242 | ₩90,556 | ₩90,556 | -0.75% | 1.3만 |
|---|
| 2026.08.17 | ₩91,255 | ₩91,255 | ₩90,773 | ₩90,908 | -0.38% | 2만 |
|---|
| 2026.08.14 | ₩91,215 | ₩91,470 | ₩91,202 | ₩91,426 | +0.23% | 7.3천 |
|---|
| 2026.08.13 | ₩90,961 | ₩91,162 | ₩90,793 | ₩91,096 | +0.15% | 1.3만 |
|---|
| 2026.08.12 | ₩90,773 | ₩90,773 | ₩90,150 | ₩90,538 | -0.26% | 8.9천 |
|---|
| 2026.08.11 | ₩90,130 | ₩90,666 | ₩89,058 | ₩90,343 | +0.24% | 1.1만 |
|---|
| 2026.08.10 | ₩90,076 | ₩90,076 | ₩89,701 | ₩89,826 | -0.28% | 9.3천 |
|---|
| 2026.08.07 | ₩89,889 | ₩90,465 | ₩89,634 | ₩90,292 | +0.45% | 4.3천 |
|---|
| 2026.08.06 | ₩90,559 | ₩90,666 | ₩89,741 | ₩89,803 | -0.83% | 8.5천 |
|---|
| 2026.08.05 | ₩91,148 | ₩91,148 | ₩90,197 | ₩90,261 | -0.97% | 4.5천 |
|---|
| 2026.08.04 | ₩90,116 | ₩90,867 | ₩89,446 | ₩90,801 | +0.76% | 5.4천 |
|---|
| 2026.08.03 | ₩89,580 | ₩90,277 | ₩89,580 | ₩90,024 | +0.50% | 9.6천 |
|---|
| 2026.07.31 | ₩88,817 | ₩89,205 | ₩88,656 | ₩89,152 | +0.38% | 9만 |
|---|
| 2026.07.30 | ₩90,626 | ₩90,626 | ₩89,393 | ₩89,630 | -1.10% | 6.1천 |
|---|
| 2026.07.29 | ₩90,652 | ₩90,934 | ₩90,340 | ₩90,340 | -0.34% | 7.5천 |
|---|
| 2026.07.28 | ₩89,768 | ₩90,813 | ₩89,768 | ₩90,777 | +1.12% | 3.3천 |
|---|
| 2026.07.27 | ₩89,835 | ₩89,835 | ₩89,594 | ₩89,607 | -0.25% | 6.6천 |
|---|
| 2026.07.24 | ₩89,540 | ₩90,049 | ₩89,540 | ₩89,617 | +0.09% | 9.8천 |
|---|
| 2026.07.23 | ₩89,487 | ₩89,554 | ₩89,245 | ₩89,377 | -0.12% | 5천 |
|---|
| 2026.07.22 | ₩89,875 | ₩90,224 | ₩89,875 | ₩90,057 | +0.20% | 2.9천 |
|---|
| 2026.07.21 | ₩89,513 | ₩89,722 | ₩89,299 | ₩89,722 | +0.23% | 6.7천 |
|---|
| 2026.07.20 | ₩90,344 | ₩90,344 | ₩89,413 | ₩89,582 | -0.84% | 3.8천 |
|---|
| 2026.07.17 | ₩90,934 | ₩90,934 | ₩90,039 | ₩90,264 | -0.74% | 3.1천 |
|---|
| 2026.07.16 | ₩89,138 | ₩90,931 | ₩89,138 | ₩90,931 | +2.01% | 3.8천 |
|---|
| 2026.07.15 | ₩88,522 | ₩89,835 | ₩88,522 | ₩89,099 | +0.65% | 7.2천 |
|---|
| 2026.07.14 | ₩88,441 | ₩88,522 | ₩88,240 | ₩88,512 | +0.08% | 4.8천 |
|---|
| 2026.07.13 | ₩88,482 | ₩88,562 | ₩88,402 | ₩88,448 | -0.04% | 2.6천 |
|---|
| 2026.07.10 | ₩87,611 | ₩88,374 | ₩87,611 | ₩88,244 | +0.72% | 7.9천 |
|---|
| 2026.07.09 | ₩86,914 | ₩87,809 | ₩86,914 | ₩87,530 | +0.71% | 4.3천 |
|---|
| 2026.07.08 | ₩87,422 | ₩87,423 | ₩87,121 | ₩87,317 | -0.12% | 5.5천 |
|---|
| 2026.07.07 | ₩88,147 | ₩89,064 | ₩88,147 | ₩88,495 | +0.40% | 14.7만 |
|---|
| 2026.07.06 | ₩88,120 | ₩88,281 | ₩87,719 | ₩88,142 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩88,455 | ₩88,870 | ₩87,751 | ₩88,287 | -0.19% | 1.1만 |
|---|
| 2026.07.01 | ₩87,637 | ₩88,869 | ₩87,637 | ₩88,041 | +0.46% | 7.8천 |
|---|
| 2026.06.30 | ₩87,771 | ₩88,248 | ₩87,771 | ₩87,896 | +0.14% | 7천 |
|---|
| 2026.06.29 | ₩88,750 | ₩88,750 | ₩87,490 | ₩87,954 | -0.90% | 4.6천 |
|---|
| 2026.06.26 | ₩87,490 | ₩88,656 | ₩87,490 | ₩88,573 | +1.24% | 6.6천 |
|---|
| 2026.06.25 | ₩87,222 | ₩87,637 | ₩87,222 | ₩87,498 | +0.32% | 3.6천 |
|---|
| 2026.06.24 | ₩86,512 | ₩87,288 | ₩86,512 | ₩87,069 | +0.64% | 5.7천 |
|---|
| 2026.06.23 | ₩85,480 | ₩86,331 | ₩85,480 | ₩86,328 | +0.99% | 1.4만 |
|---|
| 2026.06.22 | ₩85,734 | ₩85,855 | ₩85,460 | ₩85,464 | -0.32% | 4.9천 |
|---|
| 2026.06.18 | ₩84,971 | ₩85,571 | ₩84,971 | ₩85,571 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩86,284 | ₩86,284 | ₩84,528 | ₩84,693 | -1.84% | 4.1천 |
|---|
| 2026.06.16 | ₩86,351 | ₩86,961 | ₩86,104 | ₩86,208 | -0.17% | 4.8천 |
|---|
| 2026.06.15 | ₩86,793 | ₩86,847 | ₩86,056 | ₩86,060 | -0.84% | 3.7천 |
|---|
| 2026.06.12 | ₩86,056 | ₩87,302 | ₩85,949 | ₩86,983 | +1.08% | 4.9천 |
|---|
| 2026.06.11 | ₩85,694 | ₩86,123 | ₩84,180 | ₩86,059 | +0.43% | 1만 |
|---|
| 2026.06.10 | ₩85,734 | ₩86,337 | ₩85,527 | ₩85,527 | -0.24% | 1만 |
|---|
| 2026.06.09 | ₩85,359 | ₩86,056 | ₩85,158 | ₩85,477 | +0.14% | 4.1천 |
|---|
| 2026.06.08 | ₩85,587 | ₩85,587 | ₩85,158 | ₩85,158 | -0.50% | 2.1천 |
|---|
| 2026.06.05 | ₩85,064 | ₩85,346 | ₩84,997 | ₩85,070 | +0.01% | 6.3천 |
|---|
| 2026.06.04 | ₩84,890 | ₩85,212 | ₩84,890 | ₩85,162 | +0.32% | 7.9천 |
|---|
| 2026.06.03 | ₩84,703 | ₩85,239 | ₩84,342 | ₩84,342 | -0.43% | 9.2천 |
|---|
| 2026.06.02 | ₩85,225 | ₩85,512 | ₩85,212 | ₩85,274 | +0.06% | 8.6천 |
|---|
| 2026.06.01 | ₩84,743 | ₩84,743 | ₩84,327 | ₩84,502 | -0.28% | 4.2천 |
|---|
| 2026.05.29 | ₩85,493 | ₩85,574 | ₩85,193 | ₩85,193 | -0.35% | 3.5천 |
|---|
| 2026.05.28 | ₩86,163 | ₩86,163 | ₩85,882 | ₩85,962 | -0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩86,311 | ₩86,793 | ₩86,170 | ₩86,177 | -0.16% | 5.8천 |
|---|
| 2026.05.26 | ₩86,605 | ₩86,605 | ₩86,083 | ₩86,305 | -0.35% | 5.1천 |
|---|
| 2026.05.22 | ₩85,426 | ₩86,096 | ₩85,426 | ₩86,019 | +0.69% | 6천 |
|---|
| 2026.05.21 | ₩84,770 | ₩85,426 | ₩84,676 | ₩85,361 | +0.70% | 7.9천 |
|---|
| 2026.05.20 | ₩84,006 | ₩85,066 | ₩84,006 | ₩85,066 | +1.26% | 3.1천 |
|---|
| 2026.05.19 | ₩84,260 | ₩84,421 | ₩83,711 | ₩83,963 | -0.35% | 2.3천 |
|---|
| 2026.05.18 | ₩83,724 | ₩84,569 | ₩83,724 | ₩84,407 | +0.81% | 3.8천 |
|---|
| 2026.05.15 | ₩84,408 | ₩84,408 | ₩83,493 | ₩83,511 | -1.06% | 7.9천 |
|---|
| 2026.05.14 | ₩84,595 | ₩85,091 | ₩84,595 | ₩84,640 | +0.05% | 3.6천 |
|---|
| 2026.05.13 | ₩84,703 | ₩84,703 | ₩84,066 | ₩84,258 | -0.53% | 7.2천 |
|---|
| 2026.05.12 | ₩85,279 | ₩85,279 | ₩84,421 | ₩85,003 | -0.32% | 9.3천 |
|---|
| 2026.05.11 | ₩85,547 | ₩85,560 | ₩85,172 | ₩85,174 | -0.44% | 8.9천 |
|---|
| 2026.05.08 | ₩85,808 | ₩86,257 | ₩85,808 | ₩86,013 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩86,043 | ₩86,287 | ₩85,930 | ₩85,930 | -0.13% | 1.5만 |
|---|
| 2026.05.06 | ₩86,887 | ₩86,887 | ₩86,337 | ₩86,399 | -0.56% | 3.4천 |
|---|
| 2026.05.05 | ₩85,815 | ₩86,713 | ₩85,815 | ₩86,445 | +0.73% | 5.3천 |
|---|
| 2026.05.04 | ₩86,646 | ₩86,646 | ₩85,433 | ₩85,697 | -1.09% | 7천 |
|---|
| 2026.05.01 | ₩87,249 | ₩87,302 | ₩86,571 | ₩86,726 | -0.60% | 7.6천 |
|---|
| 2026.04.30 | ₩85,654 | ₩87,182 | ₩85,654 | ₩87,064 | +1.65% | 5.9천 |
|---|
| 2026.04.29 | ₩86,793 | ₩86,806 | ₩85,855 | ₩85,883 | -1.05% | 5.1천 |
|---|
| 2026.04.28 | ₩87,651 | ₩87,664 | ₩86,713 | ₩86,794 | -0.98% | 9.1천 |
|---|
| 2026.04.27 | ₩86,217 | ₩86,927 | ₩86,217 | ₩86,765 | +0.64% | 9.3천 |
|---|
| 2026.04.24 | ₩86,538 | ₩86,538 | ₩86,124 | ₩86,124 | -0.48% | 3천 |
|---|
| 2026.04.23 | ₩85,855 | ₩86,563 | ₩85,855 | ₩86,563 | +0.82% | 5.3천 |
|---|
| 2026.04.22 | ₩86,820 | ₩86,820 | ₩85,629 | ₩85,803 | -1.17% | 9.7천 |
|---|
| 2026.04.21 | ₩86,900 | ₩87,101 | ₩86,230 | ₩86,230 | -0.77% | 5.9천 |
|---|
| 2026.04.20 | ₩86,364 | ₩87,195 | ₩86,364 | ₩86,876 | +0.59% | 7.5천 |
|---|
| 2026.04.17 | ₩85,654 | ₩87,020 | ₩85,654 | ₩86,595 | +1.10% | 6.3천 |
|---|
| 2026.04.16 | ₩85,634 | ₩85,634 | ₩85,346 | ₩85,609 | -0.03% | 5.1천 |
|---|
| 2026.04.15 | ₩85,587 | ₩85,587 | ₩85,077 | ₩85,245 | -0.40% | 5.7천 |
|---|
| 2026.04.14 | ₩85,172 | ₩85,574 | ₩85,172 | ₩85,473 | +0.35% | 4.3천 |
|---|
| 2026.04.13 | ₩85,306 | ₩85,479 | ₩84,723 | ₩85,479 | +0.20% | 9.2천 |
|---|
| 2026.04.10 | ₩85,989 | ₩85,989 | ₩85,265 | ₩85,403 | -0.68% | 7.8천 |
|---|
| 2026.04.09 | ₩85,091 | ₩86,016 | ₩85,078 | ₩85,890 | +0.94% | 6.3천 |
|---|
| 2026.04.08 | ₩84,569 | ₩85,256 | ₩84,569 | ₩85,256 | +0.81% | 8천 |
|---|
| 2026.04.07 | ₩83,550 | ₩84,219 | ₩83,550 | ₩83,875 | +0.39% | 2.6천 |
|---|
| 2026.04.06 | ₩83,403 | ₩83,852 | ₩83,269 | ₩83,786 | +0.46% | 6.5천 |
|---|
| 2026.04.02 | ₩82,559 | ₩83,502 | ₩82,304 | ₩83,502 | +1.14% | 1.1만 |
|---|
| 2026.04.01 | ₩82,800 | ₩83,175 | ₩82,800 | ₩82,918 | +0.14% | 9천 |
|---|
| 2026.03.31 | ₩82,371 | ₩83,187 | ₩81,968 | ₩82,750 | +0.46% | 3.7천 |
|---|
| 2026.03.30 | ₩82,518 | ₩82,518 | ₩81,641 | ₩81,860 | -0.80% | 5천 |
|---|
| 2026.03.27 | ₩82,143 | ₩82,284 | ₩81,647 | ₩81,731 | -0.50% | 4.2천 |
|---|
| 2026.03.26 | ₩82,679 | ₩82,985 | ₩82,398 | ₩82,480 | -0.24% | 7.1천 |
|---|
| 2026.03.25 | ₩82,116 | ₩82,328 | ₩81,828 | ₩82,328 | +0.26% | 1만 |
|---|
| 2026.03.24 | ₩81,326 | ₩82,398 | ₩81,326 | ₩81,840 | +0.63% | 3.9천 |
|---|
| 2026.03.23 | ₩80,656 | ₩81,956 | ₩80,656 | ₩81,267 | +0.76% | 5.9천 |
|---|
| 2026.03.20 | ₩80,187 | ₩80,508 | ₩79,644 | ₩79,766 | -0.52% | 6.1천 |
|---|
| 2026.03.19 | ₩79,905 | ₩80,845 | ₩79,879 | ₩80,845 | +1.18% | 5.8천 |
|---|
| 2026.03.18 | ₩80,843 | ₩81,091 | ₩80,441 | ₩80,490 | -0.44% | 4.3천 |
|---|
| 2026.03.17 | ₩81,822 | ₩82,063 | ₩81,421 | ₩81,421 | -0.49% | 7.4천 |
|---|
| 2026.03.16 | ₩81,594 | ₩81,915 | ₩81,152 | ₩81,204 | -0.48% | 6.7천 |
|---|
| 2026.03.13 | ₩81,011 | ₩81,225 | ₩80,957 | ₩81,091 | +0.10% | 6.3천 |
|---|
| 2026.03.12 | ₩80,736 | ₩81,594 | ₩80,736 | ₩80,782 | +0.06% | 8.2천 |
|---|
| 2026.03.11 | ₩81,326 | ₩81,501 | ₩80,944 | ₩81,501 | +0.22% | 2.2만 |
|---|
| 2026.03.10 | ₩81,641 | ₩82,612 | ₩81,540 | ₩81,558 | -0.10% | 7.3천 |
|---|
| 2026.03.09 | ₩82,331 | ₩82,782 | ₩81,172 | ₩82,762 | +0.52% | 5.3천 |
|---|
| 2026.03.06 | ₩82,391 | ₩83,160 | ₩82,230 | ₩83,160 | +0.93% | 8.2천 |
|---|
| 2026.03.05 | ₩84,475 | ₩84,549 | ₩83,858 | ₩84,204 | -0.32% | 8.7천 |
|---|
| 2026.03.04 | ₩84,595 | ₩84,997 | ₩84,207 | ₩84,815 | +0.26% | 8.9천 |
|---|
| 2026.03.03 | ₩84,086 | ₩84,850 | ₩82,941 | ₩84,602 | +0.61% | 1.2만 |
|---|
| 2026.03.02 | ₩84,113 | ₩85,170 | ₩83,858 | ₩84,944 | +0.99% | 6.4천 |
|---|
| 2026.02.27 | ₩84,957 | ₩84,957 | ₩84,260 | ₩84,684 | -0.32% | 4.6천 |
|---|
| 2026.02.26 | ₩84,984 | ₩85,681 | ₩84,984 | ₩85,570 | +0.69% | 9.8천 |
|---|
| 2026.02.25 | ₩85,306 | ₩85,306 | ₩83,939 | ₩84,972 | -0.39% | 4.7천 |
|---|
| 2026.02.24 | ₩84,783 | ₩85,131 | ₩84,609 | ₩84,961 | +0.21% | 7.8천 |
|---|
| 2026.02.23 | ₩86,043 | ₩86,043 | ₩84,260 | ₩84,680 | -1.58% | 8천 |
|---|
| 2026.02.20 | ₩85,493 | ₩86,471 | ₩85,493 | ₩86,384 | +1.04% | 2만 |
|---|
| 2026.02.19 | ₩85,922 | ₩86,002 | ₩85,520 | ₩85,917 | -0.01% | 6.3천 |
|---|
| 2026.02.18 | ₩86,069 | ₩86,686 | ₩86,029 | ₩86,069 | 0.00% | 9.1천 |
|---|
| 2026.02.17 | ₩86,244 | ₩86,351 | ₩85,519 | ₩85,873 | -0.43% | 1.2만 |
|---|
| 2026.02.13 | ₩85,091 | ₩86,270 | ₩85,091 | ₩86,175 | +1.27% | 1.3만 |
|---|
| 2026.02.12 | ₩85,935 | ₩86,458 | ₩84,502 | ₩85,058 | -1.02% | 7.3천 |
|---|
| 2026.02.11 | ₩86,123 | ₩86,391 | ₩85,393 | ₩85,537 | -0.68% | 9.6천 |
|---|
| 2026.02.10 | ₩85,855 | ₩86,016 | ₩85,600 | ₩85,730 | -0.15% | 2.4만 |
|---|
| 2026.02.09 | ₩85,681 | ₩85,681 | ₩85,152 | ₩85,464 | -0.25% | 1.1만 |
|---|
| 2026.02.06 | ₩85,332 | ₩85,935 | ₩85,332 | ₩85,830 | +0.58% | 6.1천 |
|---|
| 2026.02.05 | ₩84,810 | ₩85,185 | ₩84,172 | ₩84,613 | -0.23% | 1.5만 |
|---|
| 2026.02.04 | ₩84,247 | ₩85,466 | ₩84,247 | ₩85,083 | +0.99% | 6.9천 |
|---|
| 2026.02.03 | ₩83,590 | ₩84,542 | ₩83,363 | ₩83,635 | +0.05% | 1.9만 |
|---|
| 2026.02.02 | ₩82,894 | ₩83,845 | ₩82,867 | ₩83,554 | +0.80% | 2.3만 |
|---|
| 2026.01.30 | ₩83,054 | ₩83,121 | ₩82,372 | ₩83,111 | +0.07% | 8.8천 |
|---|
| 2026.01.29 | ₩82,478 | ₩82,863 | ₩82,116 | ₩82,863 | +0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩82,545 | ₩82,880 | ₩81,942 | ₩82,086 | -0.56% | 9.5천 |
|---|
| 2026.01.27 | ₩82,384 | ₩82,599 | ₩82,277 | ₩82,599 | +0.26% | 9.3천 |
|---|
| 2026.01.26 | ₩82,210 | ₩82,584 | ₩81,855 | ₩82,405 | +0.24% | 8.1천 |
|---|
| 2026.01.23 | ₩83,255 | ₩83,376 | ₩81,956 | ₩82,063 | -1.43% | 8.4천 |
|---|
| 2026.01.22 | ₩83,604 | ₩83,840 | ₩83,309 | ₩83,373 | -0.28% | 1.3만 |
|---|
| 2026.01.21 | ₩81,688 | ₩83,168 | ₩81,688 | ₩83,168 | +1.81% | 1.5만 |
|---|
| 2026.01.20 | ₩81,232 | ₩81,627 | ₩80,991 | ₩81,148 | -0.10% | 5.4만 |
|---|
| 2026.01.16 | ₩82,358 | ₩82,358 | ₩81,915 | ₩82,175 | -0.22% | 8.2천 |
|---|
| 2026.01.15 | ₩81,621 | ₩82,572 | ₩81,621 | ₩82,430 | +0.99% | 1.4만 |
|---|
| 2026.01.14 | ₩80,857 | ₩81,594 | ₩80,857 | ₩81,499 | +0.79% | 6.8천 |
|---|
| 2026.01.13 | ₩80,776 | ₩81,062 | ₩80,683 | ₩80,802 | +0.03% | 6.1천 |
|---|
| 2026.01.12 | ₩80,817 | ₩81,004 | ₩80,468 | ₩80,654 | -0.20% | 1.2만 |
|---|
| 2026.01.09 | ₩81,272 | ₩81,728 | ₩80,776 | ₩81,132 | -0.17% | 8.6천 |
|---|
| 2026.01.08 | ₩79,155 | ₩81,353 | ₩79,155 | ₩81,085 | +2.44% | 10.4만 |
|---|
| 2026.01.07 | ₩80,562 | ₩80,562 | ₩79,477 | ₩79,624 | -1.16% | 9.2천 |
|---|
| 2026.01.06 | ₩79,544 | ₩80,451 | ₩79,544 | ₩80,428 | +1.11% | 5.3천 |
|---|
| 2026.01.05 | ₩79,128 | ₩79,994 | ₩79,128 | ₩79,542 | +0.52% | 1.2만 |
|---|
| 2026.01.02 | ₩78,445 | ₩79,229 | ₩77,949 | ₩79,115 | +0.85% | 1.8만 |
|---|
| 2025.12.31 | ₩79,075 | ₩79,075 | ₩78,445 | ₩78,541 | -0.67% | 1만 |
|---|
| 2025.12.30 | ₩79,423 | ₩79,463 | ₩79,101 | ₩79,194 | -0.29% | 1.1만 |
|---|
| 2025.12.29 | ₩79,477 | ₩79,664 | ₩79,249 | ₩79,355 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩79,490 | ₩79,624 | ₩79,250 | ₩79,528 | +0.05% | 6.3천 |
|---|
| 2025.12.24 | ₩79,410 | ₩79,633 | ₩79,383 | ₩79,633 | +0.28% | 2.7천 |
|---|
| 2025.12.23 | ₩79,745 | ₩79,745 | ₩79,410 | ₩79,436 | -0.39% | 7천 |
|---|
| 2025.12.22 | ₩79,597 | ₩80,214 | ₩79,597 | ₩79,820 | +0.28% | 6.2천 |
|---|
| 2025.12.19 | ₩79,919 | ₩80,173 | ₩79,463 | ₩79,495 | -0.53% | 9.5천 |
|---|
| 2025.12.18 | ₩80,388 | ₩80,641 | ₩79,959 | ₩80,160 | -0.28% | 8.2천 |
|---|
| 2025.12.17 | ₩79,838 | ₩80,654 | ₩79,838 | ₩80,271 | +0.54% | 1.1만 |
|---|
| 2025.12.16 | ₩80,348 | ₩80,455 | ₩79,557 | ₩79,850 | -0.62% | 1.4만 |
|---|
| 2025.12.15 | ₩80,736 | ₩80,736 | ₩79,959 | ₩80,397 | -0.42% | 1만 |
|---|
| 2025.12.12 | ₩80,683 | ₩80,817 | ₩80,093 | ₩80,317 | -0.45% | 2.6만 |
|---|
| 2025.12.11 | ₩79,758 | ₩80,636 | ₩79,758 | ₩80,382 | +0.78% | 1.1만 |
|---|
| 2025.12.10 | ₩78,753 | ₩80,508 | ₩78,753 | ₩80,384 | +2.07% | 2만 |
|---|
| 2025.12.09 | ₩78,673 | ₩79,276 | ₩78,673 | ₩78,857 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩79,343 | ₩79,343 | ₩78,646 | ₩78,654 | -0.87% | 1.1만 |
|---|
| 2025.12.05 | ₩79,155 | ₩79,572 | ₩79,155 | ₩79,218 | +0.08% | 1.8만 |
|---|
| 2025.12.04 | ₩79,570 | ₩79,624 | ₩79,182 | ₩79,225 | -0.43% | 1.4만 |
|---|
| 2025.12.03 | ₩78,981 | ₩79,731 | ₩78,981 | ₩79,593 | +0.78% | 1.9만 |
|---|
| 2025.12.02 | ₩79,383 | ₩79,383 | ₩78,632 | ₩78,632 | -0.95% | 1.2만 |
|---|
| 2025.12.01 | ₩79,415 | ₩79,557 | ₩79,115 | ₩79,195 | -0.28% | 1.3만 |
|---|
| 2025.11.28 | ₩79,262 | ₩79,298 | ₩79,195 | ₩79,298 | +0.05% | 3.4천 |
|---|
| 2025.11.26 | ₩78,552 | ₩79,544 | ₩78,445 | ₩79,128 | +0.73% | 6.4천 |
|---|
| 2025.11.25 | ₩78,070 | ₩78,887 | ₩78,070 | ₩78,789 | +0.92% | 1.5만 |
|---|
| 2025.11.24 | ₩77,118 | ₩77,306 | ₩76,689 | ₩77,191 | +0.09% | 1.7만 |
|---|
| 2025.11.21 | ₩75,577 | ₩77,493 | ₩75,577 | ₩77,115 | +2.04% | 1.2만 |
|---|
| 2025.11.20 | ₩76,220 | ₩76,756 | ₩75,229 | ₩75,284 | -1.23% | 1.3만 |
|---|
| 2025.11.19 | ₩75,725 | ₩75,792 | ₩75,443 | ₩75,766 | +0.05% | 8천 |
|---|
| 2025.11.18 | ₩75,363 | ₩76,157 | ₩75,363 | ₩76,018 | +0.87% | 3.8만 |
|---|
| 2025.11.17 | ₩77,292 | ₩77,292 | ₩75,684 | ₩75,783 | -1.95% | 2.1만 |
|---|
| 2025.11.14 | ₩77,266 | ₩77,400 | ₩76,916 | ₩77,394 | +0.17% | 9.3천 |
|---|
| 2025.11.13 | ₩77,802 | ₩78,308 | ₩77,499 | ₩77,594 | -0.27% | 1.8만 |
|---|
| 2025.11.12 | ₩77,936 | ₩78,395 | ₩77,936 | ₩77,956 | +0.03% | 1.3만 |
|---|
| 2025.11.11 | ₩77,413 | ₩78,116 | ₩77,413 | ₩78,084 | +0.87% | 5.9천 |
|---|
| 2025.11.10 | ₩77,291 | ₩77,580 | ₩76,931 | ₩77,377 | +0.11% | 7.7천 |
|---|
| 2025.11.07 | ₩76,462 | ₩77,137 | ₩76,421 | ₩77,137 | +0.88% | 9.1천 |
|---|
| 2025.11.06 | ₩76,864 | ₩76,984 | ₩76,435 | ₩76,451 | -0.54% | 2.4만 |
|---|
| 2025.11.05 | ₩76,850 | ₩77,306 | ₩76,676 | ₩76,908 | +0.07% | 8.5천 |
|---|
| 2025.11.04 | ₩75,952 | ₩76,401 | ₩75,711 | ₩76,310 | +0.47% | 1.4만 |
|---|
| 2025.11.03 | ₩76,314 | ₩76,563 | ₩75,604 | ₩76,563 | +0.33% | 1.2만 |
|---|
| 2025.10.31 | ₩76,395 | ₩76,495 | ₩76,026 | ₩76,456 | +0.08% | 9.4천 |
|---|
| 2025.10.30 | ₩76,515 | ₩77,078 | ₩76,470 | ₩76,470 | -0.06% | 6.7천 |
|---|
| 2025.10.29 | ₩78,163 | ₩78,351 | ₩76,805 | ₩76,877 | -1.65% | 6.2천 |
|---|
| 2025.10.28 | ₩78,458 | ₩78,531 | ₩78,016 | ₩78,442 | -0.02% | 2.1만 |
|---|
| 2025.10.27 | ₩78,874 | ₩78,927 | ₩78,552 | ₩78,813 | -0.08% | 7.1천 |
|---|
| 2025.10.24 | ₩78,833 | ₩79,008 | ₩78,793 | ₩78,799 | -0.04% | 4.4천 |
|---|
| 2025.10.23 | ₩78,110 | ₩78,445 | ₩77,788 | ₩78,372 | +0.34% | 4.7만 |
|---|
| 2025.10.22 | ₩77,949 | ₩78,431 | ₩77,802 | ₩77,924 | -0.03% | 8.9천 |
|---|
| 2025.10.21 | ₩77,668 | ₩78,220 | ₩77,606 | ₩77,977 | +0.40% | 1.1만 |
|---|
| 2025.10.20 | ₩77,105 | ₩77,869 | ₩77,105 | ₩77,779 | +0.87% | 3.2만 |
|---|
| 2025.10.17 | ₩75,952 | ₩76,917 | ₩75,952 | ₩76,877 | +1.22% | 3.3만 |
|---|
| 2025.10.16 | ₩77,400 | ₩77,400 | ₩76,019 | ₩76,283 | -1.44% | 7.8천 |
|---|
| 2025.10.15 | ₩77,748 | ₩78,350 | ₩77,252 | ₩77,454 | -0.38% | 9.7천 |
|---|
| 2025.10.14 | ₩76,730 | ₩77,828 | ₩76,730 | ₩77,615 | +1.15% | 1만 |
|---|
| 2025.10.13 | ₩76,542 | ₩76,649 | ₩76,175 | ₩76,558 | +0.02% | 1.3만 |
|---|
| 2025.10.10 | ₩77,748 | ₩77,976 | ₩75,644 | ₩75,644 | -2.71% | 2만 |
|---|