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 | ₩46,445 | ₩46,582 | ₩46,418 | ₩46,561 | +0.25% | 6.8천 |
| 2026.10.08 | ₩46,123 | ₩46,311 | ₩46,110 | ₩46,295 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,485 | ₩46,566 | ₩46,485 | ₩46,514 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,888 | ₩46,888 | ₩46,732 | ₩46,767 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,418 | ₩46,700 | ₩46,284 | ₩46,612 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,404 | ₩46,539 | ₩46,324 | ₩46,386 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,311 | ₩46,311 | ₩45,875 | ₩46,041 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,391 | ₩46,499 | ₩46,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,194 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,459 | ₩46,459 | ₩46,225 | ₩46,405 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,552 | ₩46,633 | ₩46,365 | ₩46,479 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,552 | ₩46,813 | ₩46,552 | ₩46,813 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,512 | ₩46,620 | ₩46,512 | ₩46,566 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,740 | ₩46,754 | ₩46,589 | ₩46,589 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,982 | ₩47,090 | ₩46,962 | ₩47,090 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,752 | ₩47,103 | ₩46,727 | ₩47,042 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,257 | ₩46,366 | ₩46,229 | ₩46,366 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,499 | ₩46,579 | ₩46,452 | ₩46,531 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,445 | ₩46,485 | ₩46,061 | ₩46,061 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,311 | ₩46,338 | ₩46,269 | ₩46,269 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,350 | ₩46,691 | ₩46,338 | ₩46,510 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,727 | ₩46,807 | ₩46,700 | ₩46,751 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,620 | ₩46,620 | ₩46,397 | ₩46,397 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,982 | ₩46,982 | ₩46,768 | ₩46,793 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,223 | ₩47,223 | ₩47,077 | ₩47,077 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,424 | ₩47,424 | ₩47,378 | ₩47,423 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,290 | ₩47,492 | ₩47,170 | ₩47,462 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩47,109 | ₩47,109 | ₩47,009 | ₩47,048 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,915 | ₩46,942 | ₩46,758 | ₩46,758 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,223 | ₩47,223 | ₩47,143 | ₩47,199 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,666 | ₩47,666 | ₩47,357 | ₩47,367 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,679 | ₩47,679 | ₩47,424 | ₩47,576 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,498 | ₩47,559 | ₩47,478 | ₩47,488 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,465 | ₩47,571 | ₩47,451 | ₩47,571 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,223 | ₩47,317 | ₩47,223 | ₩47,274 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,344 | ₩47,431 | ₩47,344 | ₩47,396 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,186 | ₩47,237 | ₩47,060 | ₩47,060 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,424 | ₩47,505 | ₩47,344 | ₩47,363 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,424 | ₩47,424 | ₩47,089 | ₩47,093 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,678 | ₩47,706 | ₩47,498 | ₩47,498 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,653 | ₩47,653 | ₩47,572 | ₩47,614 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,585 | ₩47,733 | ₩47,585 | ₩47,705 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,431 | ₩47,451 | ₩47,331 | ₩47,441 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,398 | ₩47,424 | ₩47,246 | ₩47,246 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,411 | ₩47,411 | ₩47,250 | ₩47,253 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,223 | ₩47,317 | ₩47,196 | ₩47,317 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩47,076 | ₩47,076 | ₩46,901 | ₩46,913 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,304 | ₩47,304 | ₩47,035 | ₩47,058 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,700 | ₩47,129 | ₩46,673 | ₩47,112 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩46,110 | ₩46,233 | ₩46,043 | ₩46,233 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,976 | ₩45,976 | ₩45,519 | ₩45,815 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,627 | ₩45,896 | ₩45,506 | ₩45,896 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,412 | ₩45,694 | ₩45,129 | ₩45,129 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,506 | ₩45,781 | ₩45,506 | ₩45,723 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,634 | ₩45,640 | ₩45,452 | ₩45,609 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,452 | ₩45,760 | ₩45,439 | ₩45,490 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,546 | ₩45,558 | ₩45,385 | ₩45,490 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,962 | ₩46,016 | ₩45,909 | ₩45,922 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,694 | ₩45,976 | ₩45,694 | ₩45,957 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,855 | ₩45,855 | ₩45,426 | ₩45,426 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,828 | ₩45,868 | ₩45,680 | ₩45,690 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,163 | ₩46,163 | ₩45,882 | ₩46,019 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,271 | ₩46,271 | ₩45,989 | ₩46,198 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,204 | ₩46,231 | ₩46,123 | ₩46,135 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩46,150 | ₩46,150 | ₩45,922 | ₩45,974 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,365 | ₩46,459 | ₩46,070 | ₩46,393 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,231 | ₩46,338 | ₩46,231 | ₩46,303 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩46,056 | ₩46,110 | ₩45,788 | ₩46,098 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,713 | ₩46,713 | ₩46,324 | ₩46,389 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,740 | ₩46,807 | ₩46,633 | ₩46,748 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,740 | ₩46,767 | ₩46,162 | ₩46,402 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩46,125 | ₩46,499 | ₩46,123 | ₩46,259 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,257 | ₩46,512 | ₩46,257 | ₩46,471 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,989 | ₩46,202 | ₩45,976 | ₩46,202 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,962 | ₩45,962 | ₩45,828 | ₩45,835 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,680 | ₩46,049 | ₩45,680 | ₩45,790 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,667 | ₩45,774 | ₩45,501 | ₩45,501 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,587 | ₩45,815 | ₩45,533 | ₩45,541 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩46,110 | ₩46,284 | ₩46,110 | ₩46,237 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,162 | ₩46,271 | ₩46,083 | ₩46,214 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,405 | ₩46,459 | ₩45,722 | ₩45,722 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,324 | ₩46,512 | ₩46,173 | ₩46,173 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,479 | ₩46,524 | ₩46,385 | ₩46,385 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,587 | ₩45,868 | ₩45,519 | ₩45,789 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,943 | ₩45,562 | ₩44,755 | ₩45,562 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩45,130 | ₩45,157 | ₩44,468 | ₩44,468 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,540 | ₩45,540 | ₩44,480 | ₩45,065 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,184 | ₩45,285 | ₩45,030 | ₩45,030 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,841 | ₩45,841 | ₩44,834 | ₩44,834 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,868 | ₩46,137 | ₩45,868 | ₩46,086 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,888 | ₩45,935 | ₩45,841 | ₩45,843 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩46,096 | ₩46,182 | ₩45,962 | ₩46,182 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,855 | ₩46,163 | ₩45,828 | ₩46,061 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩46,096 | ₩46,096 | ₩45,922 | ₩45,935 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,493 | ₩45,867 | ₩45,479 | ₩45,804 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,654 | ₩45,680 | ₩45,546 | ₩45,619 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,734 | ₩45,734 | ₩45,553 | ₩45,650 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,197 | ₩45,278 | ₩45,110 | ₩45,148 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,715 | ₩45,077 | ₩44,621 | ₩44,998 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,500 | ₩44,808 | ₩44,480 | ₩44,779 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,232 | ₩44,348 | ₩44,084 | ₩44,126 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,299 | ₩44,433 | ₩44,191 | ₩44,410 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,393 | ₩44,513 | ₩44,297 | ₩44,297 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩45,063 | ₩45,120 | ₩44,969 | ₩44,977 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,446 | ₩44,782 | ₩44,446 | ₩44,782 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,406 | ₩44,592 | ₩44,406 | ₩44,592 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,876 | ₩44,876 | ₩44,755 | ₩44,796 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,701 | ₩44,822 | ₩44,674 | ₩44,807 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,969 | ₩44,969 | ₩44,339 | ₩44,405 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,406 | ₩44,808 | ₩44,406 | ₩44,802 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩44,017 | ₩44,084 | ₩43,883 | ₩44,014 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,601 | ₩43,883 | ₩43,554 | ₩43,554 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,936 | ₩44,111 | ₩43,861 | ₩43,861 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,822 | ₩43,830 | ₩43,810 | ₩43,810 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,400 | ₩43,400 | ₩43,131 | ₩43,137 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,427 | ₩43,427 | ₩43,272 | ₩43,306 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,668 | ₩43,668 | ₩43,521 | ₩43,554 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,682 | ₩43,682 | ₩43,413 | ₩43,569 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,521 | ₩43,547 | ₩43,051 | ₩43,356 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,614 | ₩43,620 | ₩43,508 | ₩43,620 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,869 | ₩43,869 | ₩43,330 | ₩43,330 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,789 | ₩43,816 | ₩43,779 | ₩43,779 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,856 | ₩44,050 | ₩43,856 | ₩43,871 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,346 | ₩43,346 | ₩43,239 | ₩43,314 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩43,078 | ₩43,239 | ₩43,055 | ₩43,201 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩43,024 | ₩43,039 | ₩43,024 | ₩43,039 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩42,093 | ₩42,584 | ₩42,093 | ₩42,584 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,380 | ₩42,380 | ₩42,153 | ₩42,153 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩42,045 | ₩42,367 | ₩41,937 | ₩42,268 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,353 | ₩42,353 | ₩42,045 | ₩42,222 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,741 | ₩40,985 | ₩40,636 | ₩40,985 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,945 | ₩40,998 | ₩40,864 | ₩40,981 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,247 | ₩40,931 | ₩40,167 | ₩40,803 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,770 | ₩40,985 | ₩40,770 | ₩40,844 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,925 | ₩40,489 | ₩39,751 | ₩40,489 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,576 | ₩39,643 | ₩39,268 | ₩39,397 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,751 | ₩39,804 | ₩39,429 | ₩39,446 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,328 | ₩40,328 | ₩39,976 | ₩39,976 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,636 | ₩40,676 | ₩40,629 | ₩40,668 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,220 | ₩40,515 | ₩40,220 | ₩40,330 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,623 | ₩40,951 | ₩40,381 | ₩40,549 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,582 | ₩40,582 | ₩39,925 | ₩39,965 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,422 | ₩40,918 | ₩40,422 | ₩40,726 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,226 | ₩41,226 | ₩40,764 | ₩40,764 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,607 | ₩41,656 | ₩41,421 | ₩41,421 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,414 | ₩41,428 | ₩41,228 | ₩41,314 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,200 | ₩41,200 | ₩40,796 | ₩40,796 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,220 | ₩41,220 | ₩41,008 | ₩41,008 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,689 | ₩41,709 | ₩41,522 | ₩41,692 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,924 | ₩42,192 | ₩41,794 | ₩41,794 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,919 | ₩41,865 | ₩40,867 | ₩41,865 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,200 | ₩41,508 | ₩41,200 | ₩41,507 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,219 | ₩42,219 | ₩41,713 | ₩41,937 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,192 | ₩42,555 | ₩42,166 | ₩42,492 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,803 | ₩42,340 | ₩41,374 | ₩42,140 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,742 | ₩43,078 | ₩42,742 | ₩42,962 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,199 | ₩43,319 | ₩43,076 | ₩43,262 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,212 | ₩43,400 | ₩43,158 | ₩43,360 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,427 | ₩43,480 | ₩43,306 | ₩43,452 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,843 | ₩43,118 | ₩42,826 | ₩43,083 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩43,097 | ₩43,097 | ₩42,689 | ₩42,720 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,877 | ₩43,185 | ₩42,742 | ₩43,165 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,930 | ₩42,930 | ₩42,649 | ₩42,804 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,769 | ₩43,058 | ₩42,769 | ₩42,925 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,769 | ₩42,863 | ₩42,434 | ₩42,737 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,474 | ₩42,984 | ₩42,474 | ₩42,805 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,333 | ₩43,333 | ₩42,651 | ₩42,651 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,225 | ₩43,225 | ₩42,937 | ₩43,189 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,145 | ₩43,232 | ₩43,028 | ₩43,028 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,809 | ₩43,105 | ₩42,809 | ₩43,071 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,434 | ₩42,863 | ₩42,407 | ₩42,846 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩42,125 | ₩42,313 | ₩41,884 | ₩41,950 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,635 | ₩42,689 | ₩42,219 | ₩42,402 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,635 | ₩42,843 | ₩42,494 | ₩42,525 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,434 | ₩42,809 | ₩42,434 | ₩42,736 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,742 | ₩42,742 | ₩42,434 | ₩42,497 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,930 | ₩42,930 | ₩42,434 | ₩42,822 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,984 | ₩42,984 | ₩42,729 | ₩42,760 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,750 | ₩42,819 | ₩42,750 | ₩42,819 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,634 | ₩42,634 | ₩42,577 | ₩42,577 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,273 | ₩42,419 | ₩42,273 | ₩42,419 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,474 | ₩42,561 | ₩42,420 | ₩42,449 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩42,005 | ₩42,327 | ₩41,884 | ₩42,200 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,897 | ₩42,018 | ₩41,677 | ₩41,677 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,273 | ₩42,394 | ₩42,273 | ₩42,327 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,461 | ₩42,534 | ₩42,372 | ₩42,372 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,233 | ₩42,282 | ₩42,097 | ₩42,272 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,388 | ₩42,388 | ₩42,211 | ₩42,253 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,353 | ₩42,501 | ₩42,353 | ₩42,482 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,327 | ₩42,394 | ₩42,266 | ₩42,373 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩42,098 | ₩42,192 | ₩42,065 | ₩42,098 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,233 | ₩42,259 | ₩42,096 | ₩42,096 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩42,139 | ₩42,286 | ₩42,098 | ₩42,266 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,790 | ₩41,997 | ₩41,790 | ₩41,940 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,638 | ₩41,638 | ₩41,492 | ₩41,601 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,683 | ₩41,683 | ₩41,369 | ₩41,369 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,696 | ₩41,696 | ₩41,637 | ₩41,637 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,803 | ₩41,803 | ₩41,683 | ₩41,728 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,844 | ₩41,857 | ₩41,803 | ₩41,857 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,723 | ₩41,821 | ₩41,723 | ₩41,821 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,616 | ₩41,683 | ₩41,548 | ₩41,666 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,495 | ₩41,562 | ₩41,481 | ₩41,532 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,307 | ₩41,374 | ₩41,280 | ₩41,291 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,146 | ₩41,226 | ₩41,000 | ₩41,000 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,959 | ₩40,959 | ₩40,746 | ₩40,746 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,175 | ₩41,200 | ₩40,945 | ₩41,083 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,428 | ₩41,428 | ₩41,186 | ₩41,259 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,602 | ₩41,602 | ₩41,119 | ₩41,208 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,387 | ₩41,548 | ₩41,387 | ₩41,522 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,320 | ₩41,696 | ₩41,257 | ₩41,610 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,307 | ₩41,441 | ₩41,228 | ₩41,228 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,441 | ₩41,441 | ₩41,245 | ₩41,264 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,535 | ₩41,575 | ₩41,432 | ₩41,432 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,308 | ₩41,320 | ₩41,280 | ₩41,280 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩41,119 | ₩41,294 | ₩41,119 | ₩41,263 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,186 | ₩41,186 | ₩41,039 | ₩41,072 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,139 | ₩41,139 | ₩40,998 | ₩40,998 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩41,106 | ₩41,241 | ₩41,106 | ₩41,241 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,931 | ₩41,119 | ₩40,931 | ₩41,075 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,341 | ₩40,770 | ₩40,341 | ₩40,748 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,220 | ₩40,368 | ₩40,220 | ₩40,338 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,814 | ₩40,086 | ₩39,814 | ₩39,949 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,670 | ₩39,845 | ₩39,474 | ₩39,474 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩40,019 | ₩40,030 | ₩40,015 | ₩40,022 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,925 | ₩40,274 | ₩39,925 | ₩40,073 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,769 | ₩40,769 | ₩40,193 | ₩40,295 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,651 | ₩40,945 | ₩40,651 | ₩40,725 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,998 | ₩41,012 | ₩40,778 | ₩40,778 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,401 | ₩41,434 | ₩41,379 | ₩41,434 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,196 | ₩41,320 | ₩41,146 | ₩41,320 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,918 | ₩41,158 | ₩40,918 | ₩41,158 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,274 | ₩40,635 | ₩40,220 | ₩40,635 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,958 | ₩40,958 | ₩40,542 | ₩40,574 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩41,057 | ₩41,057 | ₩40,963 | ₩40,963 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,958 | ₩40,958 | ₩40,718 | ₩40,718 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,401 | ₩41,401 | ₩40,998 | ₩41,209 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,185 | ₩41,240 | ₩41,145 | ₩41,179 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,334 | ₩41,347 | ₩41,094 | ₩41,094 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,548 | ₩41,642 | ₩41,429 | ₩41,429 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,602 | ₩41,669 | ₩41,589 | ₩41,590 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,522 | ₩41,642 | ₩41,504 | ₩41,633 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,218 | ₩41,280 | ₩41,198 | ₩41,198 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,784 | ₩40,998 | ₩40,784 | ₩40,931 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,892 | ₩40,931 | ₩40,542 | ₩40,741 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,931 | ₩41,025 | ₩40,918 | ₩40,933 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,891 | ₩41,002 | ₩40,891 | ₩41,002 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,381 | ₩40,588 | ₩40,381 | ₩40,588 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,757 | ₩40,824 | ₩40,341 | ₩40,405 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,717 | ₩40,717 | ₩40,368 | ₩40,562 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩40,100 | ₩40,435 | ₩40,086 | ₩40,278 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,153 | ₩40,324 | ₩40,153 | ₩40,258 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,180 | ₩40,207 | ₩39,672 | ₩39,672 | -1.27% | 2.2만 |
|---|