시장 데이터를 불러오는 중
전체 종목
VictoryShares WestEnd Global Equity ETF 과거 주가
VictoryShares WestEnd Global Equity ETF · GLOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares WestEnd Global Equity ETF · GLOW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,290 | ₩46,426 | ₩46,263 | ₩46,405 | +0.25% | 6.8천 |
| 2026.10.08 | ₩45,969 | ₩46,156 | ₩45,955 | ₩46,140 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,330 | ₩46,410 | ₩46,330 | ₩46,358 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,731 | ₩46,731 | ₩46,576 | ₩46,611 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,263 | ₩46,544 | ₩46,129 | ₩46,456 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,248 | ₩46,383 | ₩46,169 | ₩46,231 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,156 | ₩46,156 | ₩45,721 | ₩45,887 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,236 | ₩46,343 | ₩46,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,040 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,303 | ₩46,303 | ₩46,070 | ₩46,250 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,397 | ₩46,477 | ₩46,209 | ₩46,323 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,397 | ₩46,656 | ₩46,397 | ₩46,656 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,357 | ₩46,464 | ₩46,357 | ₩46,410 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,584 | ₩46,597 | ₩46,433 | ₩46,433 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,825 | ₩46,933 | ₩46,804 | ₩46,933 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,596 | ₩46,945 | ₩46,570 | ₩46,885 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,103 | ₩46,211 | ₩46,074 | ₩46,211 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,343 | ₩46,423 | ₩46,296 | ₩46,375 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,290 | ₩46,330 | ₩45,907 | ₩45,907 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,156 | ₩46,183 | ₩46,115 | ₩46,115 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,195 | ₩46,534 | ₩46,183 | ₩46,354 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,570 | ₩46,651 | ₩46,544 | ₩46,595 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,464 | ₩46,464 | ₩46,242 | ₩46,242 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,825 | ₩46,825 | ₩46,612 | ₩46,636 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,065 | ₩47,065 | ₩46,919 | ₩46,919 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,266 | ₩47,266 | ₩47,219 | ₩47,264 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,132 | ₩47,333 | ₩47,012 | ₩47,303 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩46,952 | ₩46,952 | ₩46,851 | ₩46,890 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,758 | ₩46,784 | ₩46,601 | ₩46,601 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,065 | ₩47,065 | ₩46,985 | ₩47,041 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,506 | ₩47,506 | ₩47,199 | ₩47,208 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,520 | ₩47,520 | ₩47,266 | ₩47,417 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,339 | ₩47,399 | ₩47,319 | ₩47,329 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,306 | ₩47,412 | ₩47,293 | ₩47,412 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,065 | ₩47,159 | ₩47,065 | ₩47,116 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,186 | ₩47,272 | ₩47,186 | ₩47,238 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,028 | ₩47,079 | ₩46,902 | ₩46,902 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,266 | ₩47,346 | ₩47,186 | ₩47,204 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,266 | ₩47,266 | ₩46,932 | ₩46,936 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,518 | ₩47,547 | ₩47,339 | ₩47,339 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,493 | ₩47,493 | ₩47,413 | ₩47,454 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,426 | ₩47,573 | ₩47,426 | ₩47,545 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,272 | ₩47,293 | ₩47,172 | ₩47,282 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,239 | ₩47,266 | ₩47,088 | ₩47,088 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,252 | ₩47,252 | ₩47,092 | ₩47,095 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,065 | ₩47,159 | ₩47,038 | ₩47,159 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩46,918 | ₩46,918 | ₩46,744 | ₩46,756 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,145 | ₩47,145 | ₩46,878 | ₩46,901 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,544 | ₩46,972 | ₩46,517 | ₩46,954 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩45,955 | ₩46,078 | ₩45,889 | ₩46,078 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,822 | ₩45,822 | ₩45,367 | ₩45,661 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,474 | ₩45,743 | ₩45,354 | ₩45,743 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,260 | ₩45,541 | ₩44,978 | ₩44,978 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,354 | ₩45,628 | ₩45,354 | ₩45,570 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,481 | ₩45,487 | ₩45,300 | ₩45,457 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,300 | ₩45,606 | ₩45,287 | ₩45,338 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,394 | ₩45,406 | ₩45,233 | ₩45,338 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,808 | ₩45,862 | ₩45,755 | ₩45,768 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,541 | ₩45,822 | ₩45,541 | ₩45,803 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,701 | ₩45,701 | ₩45,274 | ₩45,274 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,675 | ₩45,715 | ₩45,528 | ₩45,537 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,009 | ₩46,009 | ₩45,728 | ₩45,865 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,116 | ₩46,116 | ₩45,835 | ₩46,044 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,049 | ₩46,076 | ₩45,969 | ₩45,981 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩45,996 | ₩45,996 | ₩45,768 | ₩45,820 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,209 | ₩46,303 | ₩45,915 | ₩46,238 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,076 | ₩46,183 | ₩46,076 | ₩46,148 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩45,902 | ₩45,955 | ₩45,635 | ₩45,943 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,557 | ₩46,557 | ₩46,169 | ₩46,234 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,584 | ₩46,651 | ₩46,477 | ₩46,592 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,584 | ₩46,611 | ₩46,008 | ₩46,247 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩45,970 | ₩46,343 | ₩45,969 | ₩46,104 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,103 | ₩46,357 | ₩46,103 | ₩46,315 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,835 | ₩46,048 | ₩45,822 | ₩46,048 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,808 | ₩45,808 | ₩45,675 | ₩45,681 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,528 | ₩45,895 | ₩45,528 | ₩45,637 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,514 | ₩45,621 | ₩45,348 | ₩45,348 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,434 | ₩45,661 | ₩45,380 | ₩45,389 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩45,955 | ₩46,129 | ₩45,955 | ₩46,082 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,008 | ₩46,116 | ₩45,929 | ₩46,060 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,250 | ₩46,303 | ₩45,569 | ₩45,569 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,169 | ₩46,357 | ₩46,018 | ₩46,018 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,323 | ₩46,369 | ₩46,230 | ₩46,230 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,434 | ₩45,715 | ₩45,367 | ₩45,636 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,792 | ₩45,410 | ₩44,605 | ₩45,410 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩44,979 | ₩45,006 | ₩44,319 | ₩44,319 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,387 | ₩45,387 | ₩44,331 | ₩44,914 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,033 | ₩45,133 | ₩44,879 | ₩44,879 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,688 | ₩45,688 | ₩44,684 | ₩44,684 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,715 | ₩45,982 | ₩45,715 | ₩45,931 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,735 | ₩45,782 | ₩45,688 | ₩45,689 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩45,942 | ₩46,028 | ₩45,808 | ₩46,028 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,701 | ₩46,009 | ₩45,675 | ₩45,907 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩45,942 | ₩45,942 | ₩45,768 | ₩45,782 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,340 | ₩45,713 | ₩45,327 | ₩45,651 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,501 | ₩45,528 | ₩45,394 | ₩45,466 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,581 | ₩45,581 | ₩45,401 | ₩45,497 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,046 | ₩45,126 | ₩44,959 | ₩44,997 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,565 | ₩44,926 | ₩44,471 | ₩44,847 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,351 | ₩44,658 | ₩44,331 | ₩44,629 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,084 | ₩44,200 | ₩43,936 | ₩43,978 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,150 | ₩44,284 | ₩44,043 | ₩44,261 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,244 | ₩44,364 | ₩44,149 | ₩44,149 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩44,913 | ₩44,969 | ₩44,819 | ₩44,827 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,297 | ₩44,632 | ₩44,297 | ₩44,632 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,257 | ₩44,443 | ₩44,257 | ₩44,443 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,725 | ₩44,725 | ₩44,605 | ₩44,646 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,552 | ₩44,672 | ₩44,525 | ₩44,657 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,819 | ₩44,819 | ₩44,190 | ₩44,256 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,257 | ₩44,658 | ₩44,257 | ₩44,652 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩43,870 | ₩43,936 | ₩43,736 | ₩43,867 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,455 | ₩43,736 | ₩43,408 | ₩43,408 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,789 | ₩43,963 | ₩43,714 | ₩43,714 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,676 | ₩43,684 | ₩43,664 | ₩43,664 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,255 | ₩43,255 | ₩42,987 | ₩42,992 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,281 | ₩43,281 | ₩43,128 | ₩43,161 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,522 | ₩43,522 | ₩43,375 | ₩43,408 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,535 | ₩43,535 | ₩43,268 | ₩43,423 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,375 | ₩43,402 | ₩42,907 | ₩43,210 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,468 | ₩43,474 | ₩43,363 | ₩43,474 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,723 | ₩43,723 | ₩43,185 | ₩43,185 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,642 | ₩43,669 | ₩43,633 | ₩43,633 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,709 | ₩43,903 | ₩43,709 | ₩43,724 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,201 | ₩43,201 | ₩43,094 | ₩43,169 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩42,934 | ₩43,094 | ₩42,911 | ₩43,057 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩42,880 | ₩42,895 | ₩42,880 | ₩42,895 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩41,952 | ₩42,442 | ₩41,952 | ₩42,442 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,238 | ₩42,238 | ₩42,012 | ₩42,012 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩41,904 | ₩42,225 | ₩41,797 | ₩42,126 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,212 | ₩42,212 | ₩41,904 | ₩42,081 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,604 | ₩40,848 | ₩40,500 | ₩40,848 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,808 | ₩40,861 | ₩40,727 | ₩40,844 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,112 | ₩40,794 | ₩40,032 | ₩40,666 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,634 | ₩40,848 | ₩40,634 | ₩40,707 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,792 | ₩40,353 | ₩39,618 | ₩40,353 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,444 | ₩39,511 | ₩39,136 | ₩39,265 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,618 | ₩39,671 | ₩39,297 | ₩39,314 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,193 | ₩40,193 | ₩39,842 | ₩39,842 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,500 | ₩40,540 | ₩40,493 | ₩40,532 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,086 | ₩40,380 | ₩40,086 | ₩40,195 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,487 | ₩40,814 | ₩40,246 | ₩40,413 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,447 | ₩40,447 | ₩39,792 | ₩39,832 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,286 | ₩40,781 | ₩40,286 | ₩40,590 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,088 | ₩41,088 | ₩40,627 | ₩40,627 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,468 | ₩41,516 | ₩41,282 | ₩41,282 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,276 | ₩41,289 | ₩41,090 | ₩41,175 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,062 | ₩41,062 | ₩40,659 | ₩40,659 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,082 | ₩41,082 | ₩40,871 | ₩40,871 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,550 | ₩41,570 | ₩41,383 | ₩41,552 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,784 | ₩42,051 | ₩41,654 | ₩41,654 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,782 | ₩41,725 | ₩40,730 | ₩41,725 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,062 | ₩41,369 | ₩41,062 | ₩41,368 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,078 | ₩42,078 | ₩41,574 | ₩41,797 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,051 | ₩42,412 | ₩42,024 | ₩42,349 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,663 | ₩42,198 | ₩41,236 | ₩41,999 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,599 | ₩42,934 | ₩42,599 | ₩42,819 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,054 | ₩43,174 | ₩42,932 | ₩43,117 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,067 | ₩43,255 | ₩43,014 | ₩43,214 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,281 | ₩43,335 | ₩43,161 | ₩43,307 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,700 | ₩42,974 | ₩42,682 | ₩42,939 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩42,952 | ₩42,952 | ₩42,546 | ₩42,577 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,733 | ₩43,041 | ₩42,599 | ₩43,021 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,787 | ₩42,787 | ₩42,506 | ₩42,661 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,626 | ₩42,914 | ₩42,626 | ₩42,781 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,626 | ₩42,720 | ₩42,292 | ₩42,594 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,332 | ₩42,840 | ₩42,332 | ₩42,662 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,188 | ₩43,188 | ₩42,508 | ₩42,508 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,081 | ₩43,081 | ₩42,793 | ₩43,045 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,000 | ₩43,087 | ₩42,884 | ₩42,884 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,666 | ₩42,960 | ₩42,666 | ₩42,927 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,292 | ₩42,720 | ₩42,265 | ₩42,702 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩41,984 | ₩42,172 | ₩41,744 | ₩41,809 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,492 | ₩42,546 | ₩42,078 | ₩42,260 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,492 | ₩42,700 | ₩42,352 | ₩42,383 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,292 | ₩42,666 | ₩42,292 | ₩42,593 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,599 | ₩42,599 | ₩42,292 | ₩42,355 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,787 | ₩42,787 | ₩42,292 | ₩42,678 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,840 | ₩42,840 | ₩42,586 | ₩42,617 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,607 | ₩42,676 | ₩42,607 | ₩42,676 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,491 | ₩42,491 | ₩42,435 | ₩42,435 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,131 | ₩42,277 | ₩42,131 | ₩42,277 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,332 | ₩42,419 | ₩42,278 | ₩42,307 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩41,864 | ₩42,185 | ₩41,744 | ₩42,059 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,757 | ₩41,877 | ₩41,538 | ₩41,538 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,131 | ₩42,252 | ₩42,131 | ₩42,185 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,319 | ₩42,392 | ₩42,230 | ₩42,230 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,091 | ₩42,141 | ₩41,956 | ₩42,130 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,246 | ₩42,246 | ₩42,070 | ₩42,111 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,212 | ₩42,359 | ₩42,212 | ₩42,340 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,185 | ₩42,252 | ₩42,125 | ₩42,232 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩41,958 | ₩42,051 | ₩41,924 | ₩41,958 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,091 | ₩42,118 | ₩41,955 | ₩41,955 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩41,998 | ₩42,145 | ₩41,958 | ₩42,125 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,650 | ₩41,856 | ₩41,650 | ₩41,800 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,499 | ₩41,499 | ₩41,353 | ₩41,462 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,543 | ₩41,543 | ₩41,230 | ₩41,230 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,556 | ₩41,556 | ₩41,498 | ₩41,498 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,663 | ₩41,663 | ₩41,543 | ₩41,589 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,704 | ₩41,717 | ₩41,663 | ₩41,717 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,583 | ₩41,681 | ₩41,583 | ₩41,681 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,476 | ₩41,543 | ₩41,409 | ₩41,527 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,356 | ₩41,423 | ₩41,343 | ₩41,393 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,169 | ₩41,236 | ₩41,142 | ₩41,153 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,008 | ₩41,088 | ₩40,863 | ₩40,863 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,822 | ₩40,822 | ₩40,610 | ₩40,610 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,038 | ₩41,062 | ₩40,808 | ₩40,945 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,289 | ₩41,289 | ₩41,048 | ₩41,121 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,463 | ₩41,463 | ₩40,982 | ₩41,070 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,249 | ₩41,409 | ₩41,249 | ₩41,383 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,182 | ₩41,556 | ₩41,119 | ₩41,471 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,169 | ₩41,302 | ₩41,090 | ₩41,090 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,302 | ₩41,302 | ₩41,107 | ₩41,126 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,396 | ₩41,436 | ₩41,293 | ₩41,293 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,170 | ₩41,182 | ₩41,142 | ₩41,142 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩40,982 | ₩41,155 | ₩40,982 | ₩41,125 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,048 | ₩41,048 | ₩40,901 | ₩40,935 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,002 | ₩41,002 | ₩40,861 | ₩40,861 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩40,968 | ₩41,103 | ₩40,968 | ₩41,103 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,794 | ₩40,982 | ₩40,794 | ₩40,937 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,206 | ₩40,634 | ₩40,206 | ₩40,611 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,086 | ₩40,233 | ₩40,086 | ₩40,203 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,681 | ₩39,952 | ₩39,681 | ₩39,816 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,537 | ₩39,711 | ₩39,342 | ₩39,342 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩39,885 | ₩39,896 | ₩39,881 | ₩39,888 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,792 | ₩40,139 | ₩39,792 | ₩39,939 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,633 | ₩40,633 | ₩40,059 | ₩40,161 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,515 | ₩40,808 | ₩40,515 | ₩40,588 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,861 | ₩40,875 | ₩40,642 | ₩40,642 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,262 | ₩41,296 | ₩41,241 | ₩41,296 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,058 | ₩41,182 | ₩41,008 | ₩41,182 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,781 | ₩41,020 | ₩40,781 | ₩41,020 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,139 | ₩40,499 | ₩40,086 | ₩40,499 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,821 | ₩40,821 | ₩40,407 | ₩40,439 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩40,920 | ₩40,920 | ₩40,826 | ₩40,826 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,821 | ₩40,821 | ₩40,582 | ₩40,582 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,262 | ₩41,262 | ₩40,861 | ₩41,071 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,047 | ₩41,102 | ₩41,007 | ₩41,042 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,195 | ₩41,209 | ₩40,956 | ₩40,956 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,409 | ₩41,503 | ₩41,290 | ₩41,290 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,463 | ₩41,530 | ₩41,449 | ₩41,451 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,383 | ₩41,503 | ₩41,365 | ₩41,494 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,080 | ₩41,142 | ₩41,060 | ₩41,060 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,647 | ₩40,861 | ₩40,647 | ₩40,794 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,756 | ₩40,794 | ₩40,407 | ₩40,604 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,794 | ₩40,888 | ₩40,781 | ₩40,796 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,754 | ₩40,865 | ₩40,754 | ₩40,865 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,246 | ₩40,452 | ₩40,246 | ₩40,452 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,620 | ₩40,687 | ₩40,206 | ₩40,270 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,580 | ₩40,580 | ₩40,233 | ₩40,427 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩39,965 | ₩40,300 | ₩39,952 | ₩40,143 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,019 | ₩40,189 | ₩40,019 | ₩40,123 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,046 | ₩40,072 | ₩39,539 | ₩39,539 | -1.27% | 2.2만 |
|---|