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 | ₩46,391 | ₩46,528 | ₩46,365 | ₩46,507 | +0.25% | 6.8천 |
| 2026.10.08 | ₩46,070 | ₩46,257 | ₩46,056 | ₩46,241 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,432 | ₩46,512 | ₩46,432 | ₩46,460 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,834 | ₩46,834 | ₩46,678 | ₩46,713 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,365 | ₩46,646 | ₩46,231 | ₩46,558 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,350 | ₩46,485 | ₩46,271 | ₩46,333 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,257 | ₩46,257 | ₩45,822 | ₩45,988 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,338 | ₩46,445 | ₩46,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,141 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,405 | ₩46,405 | ₩46,172 | ₩46,351 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,499 | ₩46,579 | ₩46,311 | ₩46,425 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,499 | ₩46,759 | ₩46,499 | ₩46,759 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,458 | ₩46,566 | ₩46,458 | ₩46,512 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,686 | ₩46,700 | ₩46,535 | ₩46,535 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,928 | ₩47,036 | ₩46,907 | ₩47,036 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,698 | ₩47,048 | ₩46,673 | ₩46,988 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,204 | ₩46,312 | ₩46,176 | ₩46,312 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,445 | ₩46,525 | ₩46,398 | ₩46,477 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,391 | ₩46,432 | ₩46,008 | ₩46,008 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,257 | ₩46,284 | ₩46,216 | ₩46,216 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,296 | ₩46,637 | ₩46,284 | ₩46,456 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,673 | ₩46,753 | ₩46,646 | ₩46,697 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,566 | ₩46,566 | ₩46,343 | ₩46,343 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,928 | ₩46,928 | ₩46,714 | ₩46,739 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,169 | ₩47,169 | ₩47,023 | ₩47,023 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,370 | ₩47,370 | ₩47,323 | ₩47,368 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,236 | ₩47,437 | ₩47,115 | ₩47,407 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩47,055 | ₩47,055 | ₩46,954 | ₩46,993 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,861 | ₩46,887 | ₩46,704 | ₩46,704 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,169 | ₩47,169 | ₩47,088 | ₩47,145 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,611 | ₩47,611 | ₩47,303 | ₩47,312 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,624 | ₩47,624 | ₩47,370 | ₩47,521 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,443 | ₩47,504 | ₩47,423 | ₩47,433 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,410 | ₩47,516 | ₩47,397 | ₩47,516 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,169 | ₩47,263 | ₩47,169 | ₩47,220 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,289 | ₩47,376 | ₩47,289 | ₩47,342 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,131 | ₩47,182 | ₩47,005 | ₩47,005 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,370 | ₩47,450 | ₩47,289 | ₩47,308 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,370 | ₩47,370 | ₩47,035 | ₩47,039 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,623 | ₩47,651 | ₩47,443 | ₩47,443 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,598 | ₩47,598 | ₩47,517 | ₩47,559 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,531 | ₩47,678 | ₩47,531 | ₩47,650 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,376 | ₩47,397 | ₩47,276 | ₩47,386 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,343 | ₩47,370 | ₩47,191 | ₩47,191 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,356 | ₩47,356 | ₩47,196 | ₩47,198 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,169 | ₩47,263 | ₩47,142 | ₩47,263 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩47,021 | ₩47,021 | ₩46,847 | ₩46,859 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,249 | ₩47,249 | ₩46,981 | ₩47,004 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,646 | ₩47,075 | ₩46,619 | ₩47,057 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩46,056 | ₩46,180 | ₩45,989 | ₩46,180 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,922 | ₩45,922 | ₩45,467 | ₩45,762 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,574 | ₩45,843 | ₩45,453 | ₩45,843 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,360 | ₩45,641 | ₩45,077 | ₩45,077 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,453 | ₩45,728 | ₩45,453 | ₩45,671 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,581 | ₩45,587 | ₩45,400 | ₩45,557 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,400 | ₩45,707 | ₩45,386 | ₩45,437 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,494 | ₩45,506 | ₩45,333 | ₩45,437 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,909 | ₩45,963 | ₩45,855 | ₩45,869 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,641 | ₩45,922 | ₩45,641 | ₩45,904 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,802 | ₩45,802 | ₩45,373 | ₩45,373 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,775 | ₩45,815 | ₩45,628 | ₩45,637 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,110 | ₩46,110 | ₩45,829 | ₩45,965 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,217 | ₩46,217 | ₩45,936 | ₩46,145 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,150 | ₩46,177 | ₩46,070 | ₩46,082 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩46,097 | ₩46,097 | ₩45,869 | ₩45,921 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,311 | ₩46,405 | ₩46,016 | ₩46,339 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,177 | ₩46,284 | ₩46,177 | ₩46,249 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩46,003 | ₩46,056 | ₩45,735 | ₩46,044 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,659 | ₩46,659 | ₩46,271 | ₩46,335 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,686 | ₩46,753 | ₩46,579 | ₩46,694 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,686 | ₩46,713 | ₩46,109 | ₩46,349 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩46,071 | ₩46,445 | ₩46,070 | ₩46,205 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,204 | ₩46,458 | ₩46,204 | ₩46,417 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,936 | ₩46,149 | ₩45,922 | ₩46,149 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,909 | ₩45,909 | ₩45,775 | ₩45,782 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,628 | ₩45,996 | ₩45,628 | ₩45,738 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,614 | ₩45,721 | ₩45,448 | ₩45,448 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,534 | ₩45,762 | ₩45,480 | ₩45,488 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩46,056 | ₩46,231 | ₩46,056 | ₩46,184 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,109 | ₩46,217 | ₩46,030 | ₩46,161 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,351 | ₩46,405 | ₩45,669 | ₩45,669 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,271 | ₩46,458 | ₩46,119 | ₩46,119 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,425 | ₩46,471 | ₩46,331 | ₩46,331 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,534 | ₩45,815 | ₩45,467 | ₩45,736 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,891 | ₩45,510 | ₩44,703 | ₩45,510 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩45,078 | ₩45,105 | ₩44,416 | ₩44,416 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,487 | ₩45,487 | ₩44,428 | ₩45,013 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,132 | ₩45,232 | ₩44,978 | ₩44,978 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,788 | ₩45,788 | ₩44,782 | ₩44,782 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,815 | ₩46,083 | ₩45,815 | ₩46,032 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,835 | ₩45,882 | ₩45,788 | ₩45,790 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩46,043 | ₩46,129 | ₩45,909 | ₩46,129 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,802 | ₩46,110 | ₩45,775 | ₩46,008 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩46,043 | ₩46,043 | ₩45,869 | ₩45,882 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,440 | ₩45,814 | ₩45,427 | ₩45,751 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,601 | ₩45,628 | ₩45,494 | ₩45,566 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,681 | ₩45,681 | ₩45,500 | ₩45,597 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,145 | ₩45,226 | ₩45,058 | ₩45,096 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,663 | ₩45,025 | ₩44,569 | ₩44,946 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,448 | ₩44,757 | ₩44,428 | ₩44,727 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,180 | ₩44,297 | ₩44,033 | ₩44,075 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,247 | ₩44,381 | ₩44,140 | ₩44,359 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,341 | ₩44,462 | ₩44,246 | ₩44,246 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩45,011 | ₩45,068 | ₩44,917 | ₩44,926 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,395 | ₩44,730 | ₩44,395 | ₩44,730 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,355 | ₩44,541 | ₩44,355 | ₩44,541 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,824 | ₩44,824 | ₩44,703 | ₩44,745 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,649 | ₩44,770 | ₩44,623 | ₩44,755 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,917 | ₩44,917 | ₩44,288 | ₩44,353 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,355 | ₩44,757 | ₩44,355 | ₩44,750 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩43,966 | ₩44,033 | ₩43,832 | ₩43,963 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,551 | ₩43,832 | ₩43,504 | ₩43,504 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,886 | ₩44,060 | ₩43,811 | ₩43,811 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,772 | ₩43,780 | ₩43,760 | ₩43,760 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,350 | ₩43,350 | ₩43,082 | ₩43,087 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,376 | ₩43,376 | ₩43,222 | ₩43,256 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,618 | ₩43,618 | ₩43,470 | ₩43,504 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,631 | ₩43,631 | ₩43,363 | ₩43,518 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,497 | ₩43,001 | ₩43,305 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,564 | ₩43,569 | ₩43,458 | ₩43,569 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,819 | ₩43,819 | ₩43,280 | ₩43,280 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,738 | ₩43,765 | ₩43,729 | ₩43,729 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,805 | ₩44,000 | ₩43,805 | ₩43,820 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,296 | ₩43,296 | ₩43,189 | ₩43,264 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩43,028 | ₩43,189 | ₩43,005 | ₩43,151 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩42,974 | ₩42,989 | ₩42,974 | ₩42,989 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩42,044 | ₩42,535 | ₩42,044 | ₩42,535 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,331 | ₩42,331 | ₩42,105 | ₩42,105 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩41,996 | ₩42,318 | ₩41,889 | ₩42,219 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,304 | ₩42,304 | ₩41,996 | ₩42,173 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,694 | ₩40,938 | ₩40,589 | ₩40,938 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,897 | ₩40,951 | ₩40,817 | ₩40,934 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,201 | ₩40,884 | ₩40,120 | ₩40,755 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,723 | ₩40,938 | ₩40,723 | ₩40,797 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,879 | ₩40,442 | ₩39,705 | ₩40,442 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,531 | ₩39,598 | ₩39,222 | ₩39,351 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,705 | ₩39,758 | ₩39,383 | ₩39,401 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,281 | ₩40,281 | ₩39,930 | ₩39,930 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,589 | ₩40,629 | ₩40,583 | ₩40,621 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,174 | ₩40,469 | ₩40,174 | ₩40,284 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,576 | ₩40,904 | ₩40,335 | ₩40,502 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,536 | ₩40,536 | ₩39,879 | ₩39,919 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,375 | ₩40,871 | ₩40,375 | ₩40,679 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,179 | ₩41,179 | ₩40,717 | ₩40,717 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,559 | ₩41,608 | ₩41,373 | ₩41,373 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,366 | ₩41,380 | ₩41,180 | ₩41,266 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,152 | ₩41,152 | ₩40,749 | ₩40,749 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,172 | ₩41,172 | ₩40,960 | ₩40,960 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,641 | ₩41,661 | ₩41,474 | ₩41,644 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,876 | ₩42,144 | ₩41,746 | ₩41,746 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,872 | ₩41,817 | ₩40,820 | ₩41,817 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,152 | ₩41,460 | ₩41,152 | ₩41,459 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,170 | ₩42,170 | ₩41,665 | ₩41,889 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,144 | ₩42,505 | ₩42,117 | ₩42,442 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,755 | ₩42,291 | ₩41,326 | ₩42,091 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,693 | ₩43,028 | ₩42,693 | ₩42,913 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,149 | ₩43,269 | ₩43,027 | ₩43,212 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,162 | ₩43,350 | ₩43,108 | ₩43,309 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,376 | ₩43,430 | ₩43,256 | ₩43,402 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,794 | ₩43,068 | ₩42,776 | ₩43,033 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩43,047 | ₩43,047 | ₩42,639 | ₩42,670 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,827 | ₩43,135 | ₩42,693 | ₩43,115 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,881 | ₩42,881 | ₩42,599 | ₩42,755 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,720 | ₩43,008 | ₩42,720 | ₩42,875 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,720 | ₩42,814 | ₩42,385 | ₩42,688 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,425 | ₩42,934 | ₩42,425 | ₩42,756 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,283 | ₩43,283 | ₩42,602 | ₩42,602 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,175 | ₩43,175 | ₩42,887 | ₩43,139 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,095 | ₩43,182 | ₩42,978 | ₩42,978 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,760 | ₩43,055 | ₩42,760 | ₩43,021 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,385 | ₩42,814 | ₩42,358 | ₩42,796 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩42,077 | ₩42,264 | ₩41,835 | ₩41,901 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,586 | ₩42,639 | ₩42,170 | ₩42,353 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,586 | ₩42,794 | ₩42,445 | ₩42,476 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,385 | ₩42,760 | ₩42,385 | ₩42,686 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,693 | ₩42,693 | ₩42,385 | ₩42,448 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,881 | ₩42,881 | ₩42,385 | ₩42,772 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,934 | ₩42,934 | ₩42,680 | ₩42,710 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,701 | ₩42,769 | ₩42,701 | ₩42,769 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,584 | ₩42,584 | ₩42,528 | ₩42,528 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,224 | ₩42,370 | ₩42,224 | ₩42,370 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,425 | ₩42,512 | ₩42,371 | ₩42,400 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩41,956 | ₩42,278 | ₩41,835 | ₩42,152 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,849 | ₩41,969 | ₩41,629 | ₩41,629 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,224 | ₩42,345 | ₩42,224 | ₩42,278 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,412 | ₩42,485 | ₩42,323 | ₩42,323 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,184 | ₩42,233 | ₩42,048 | ₩42,223 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,339 | ₩42,339 | ₩42,162 | ₩42,204 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,304 | ₩42,452 | ₩42,304 | ₩42,433 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,278 | ₩42,345 | ₩42,217 | ₩42,325 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩42,050 | ₩42,144 | ₩42,016 | ₩42,050 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,184 | ₩42,211 | ₩42,047 | ₩42,047 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩42,090 | ₩42,237 | ₩42,050 | ₩42,217 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,742 | ₩41,948 | ₩41,742 | ₩41,892 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,590 | ₩41,590 | ₩41,444 | ₩41,553 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,634 | ₩41,634 | ₩41,321 | ₩41,321 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,648 | ₩41,648 | ₩41,589 | ₩41,589 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,755 | ₩41,755 | ₩41,634 | ₩41,680 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,795 | ₩41,809 | ₩41,755 | ₩41,809 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,675 | ₩41,772 | ₩41,675 | ₩41,772 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,567 | ₩41,634 | ₩41,500 | ₩41,618 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,447 | ₩41,514 | ₩41,433 | ₩41,484 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,259 | ₩41,326 | ₩41,232 | ₩41,243 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,098 | ₩41,179 | ₩40,952 | ₩40,952 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,912 | ₩40,912 | ₩40,699 | ₩40,699 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,128 | ₩41,152 | ₩40,897 | ₩41,035 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,380 | ₩41,380 | ₩41,139 | ₩41,211 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,554 | ₩41,554 | ₩41,072 | ₩41,160 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,340 | ₩41,500 | ₩41,340 | ₩41,474 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,273 | ₩41,648 | ₩41,210 | ₩41,562 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,259 | ₩41,393 | ₩41,180 | ₩41,180 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,393 | ₩41,393 | ₩41,198 | ₩41,216 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,487 | ₩41,527 | ₩41,384 | ₩41,384 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,261 | ₩41,273 | ₩41,232 | ₩41,232 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩41,072 | ₩41,246 | ₩41,072 | ₩41,215 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,139 | ₩41,139 | ₩40,991 | ₩41,025 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,092 | ₩41,092 | ₩40,951 | ₩40,951 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩41,058 | ₩41,194 | ₩41,058 | ₩41,194 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,884 | ₩41,072 | ₩40,884 | ₩41,027 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,294 | ₩40,723 | ₩40,294 | ₩40,700 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,174 | ₩40,321 | ₩40,174 | ₩40,292 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,768 | ₩40,040 | ₩39,768 | ₩39,903 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,624 | ₩39,799 | ₩39,429 | ₩39,429 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩39,973 | ₩39,984 | ₩39,969 | ₩39,975 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,879 | ₩40,227 | ₩39,879 | ₩40,026 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,722 | ₩40,722 | ₩40,147 | ₩40,249 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,604 | ₩40,897 | ₩40,604 | ₩40,678 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,951 | ₩40,964 | ₩40,731 | ₩40,731 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,353 | ₩41,387 | ₩41,332 | ₩41,387 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,148 | ₩41,273 | ₩41,098 | ₩41,273 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,871 | ₩41,110 | ₩40,871 | ₩41,110 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,227 | ₩40,588 | ₩40,174 | ₩40,588 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,911 | ₩40,911 | ₩40,495 | ₩40,528 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩41,010 | ₩41,010 | ₩40,916 | ₩40,916 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,911 | ₩40,911 | ₩40,671 | ₩40,671 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,353 | ₩41,353 | ₩40,951 | ₩41,161 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,137 | ₩41,192 | ₩41,097 | ₩41,132 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,286 | ₩41,299 | ₩41,046 | ₩41,046 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,500 | ₩41,594 | ₩41,381 | ₩41,381 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,554 | ₩41,621 | ₩41,541 | ₩41,542 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,474 | ₩41,594 | ₩41,456 | ₩41,585 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,171 | ₩41,232 | ₩41,151 | ₩41,151 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,737 | ₩40,951 | ₩40,737 | ₩40,884 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,845 | ₩40,884 | ₩40,495 | ₩40,694 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,884 | ₩40,978 | ₩40,871 | ₩40,885 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,844 | ₩40,955 | ₩40,844 | ₩40,955 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,335 | ₩40,541 | ₩40,335 | ₩40,541 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,710 | ₩40,777 | ₩40,294 | ₩40,359 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,670 | ₩40,670 | ₩40,321 | ₩40,516 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩40,053 | ₩40,388 | ₩40,040 | ₩40,231 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,107 | ₩40,277 | ₩40,107 | ₩40,211 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,134 | ₩40,160 | ₩39,626 | ₩39,626 | -1.27% | 2.2만 |
|---|