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 | ₩46,435 | ₩46,572 | ₩46,409 | ₩46,551 | +0.25% | 6.8천 |
| 2026.10.08 | ₩46,114 | ₩46,301 | ₩46,100 | ₩46,285 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,476 | ₩46,556 | ₩46,476 | ₩46,504 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,878 | ₩46,878 | ₩46,722 | ₩46,757 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,409 | ₩46,690 | ₩46,275 | ₩46,602 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,394 | ₩46,529 | ₩46,315 | ₩46,376 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,301 | ₩46,301 | ₩45,865 | ₩46,032 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,382 | ₩46,489 | ₩46,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,185 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,449 | ₩46,449 | ₩46,215 | ₩46,395 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,543 | ₩46,623 | ₩46,355 | ₩46,469 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,543 | ₩46,803 | ₩46,543 | ₩46,803 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,503 | ₩46,610 | ₩46,503 | ₩46,556 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,731 | ₩46,744 | ₩46,579 | ₩46,579 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,972 | ₩47,081 | ₩46,952 | ₩47,081 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,743 | ₩47,093 | ₩46,717 | ₩47,032 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,248 | ₩46,356 | ₩46,220 | ₩46,356 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,489 | ₩46,570 | ₩46,442 | ₩46,521 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,435 | ₩46,476 | ₩46,052 | ₩46,052 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,301 | ₩46,328 | ₩46,260 | ₩46,260 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,340 | ₩46,681 | ₩46,328 | ₩46,500 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,717 | ₩46,798 | ₩46,690 | ₩46,741 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,610 | ₩46,610 | ₩46,387 | ₩46,387 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,972 | ₩46,972 | ₩46,759 | ₩46,783 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,213 | ₩47,213 | ₩47,067 | ₩47,067 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,415 | ₩47,415 | ₩47,368 | ₩47,413 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,280 | ₩47,482 | ₩47,160 | ₩47,452 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩47,099 | ₩47,099 | ₩46,999 | ₩47,038 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,905 | ₩46,932 | ₩46,748 | ₩46,748 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,213 | ₩47,213 | ₩47,133 | ₩47,189 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,656 | ₩47,656 | ₩47,348 | ₩47,357 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,669 | ₩47,669 | ₩47,415 | ₩47,566 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,488 | ₩47,549 | ₩47,468 | ₩47,478 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,455 | ₩47,561 | ₩47,441 | ₩47,561 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,213 | ₩47,307 | ₩47,213 | ₩47,264 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,334 | ₩47,421 | ₩47,334 | ₩47,386 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,176 | ₩47,227 | ₩47,050 | ₩47,050 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,415 | ₩47,495 | ₩47,334 | ₩47,353 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,415 | ₩47,415 | ₩47,079 | ₩47,083 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,668 | ₩47,696 | ₩47,488 | ₩47,488 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,643 | ₩47,643 | ₩47,562 | ₩47,604 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,576 | ₩47,723 | ₩47,576 | ₩47,695 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,421 | ₩47,441 | ₩47,321 | ₩47,431 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,388 | ₩47,415 | ₩47,236 | ₩47,236 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,401 | ₩47,401 | ₩47,240 | ₩47,243 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,213 | ₩47,307 | ₩47,187 | ₩47,307 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩47,066 | ₩47,066 | ₩46,891 | ₩46,904 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,294 | ₩47,294 | ₩47,026 | ₩47,048 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,690 | ₩47,120 | ₩46,663 | ₩47,102 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩46,100 | ₩46,224 | ₩46,033 | ₩46,224 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,966 | ₩45,966 | ₩45,510 | ₩45,805 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,617 | ₩45,887 | ₩45,497 | ₩45,887 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,403 | ₩45,684 | ₩45,120 | ₩45,120 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,497 | ₩45,772 | ₩45,497 | ₩45,714 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,624 | ₩45,631 | ₩45,443 | ₩45,600 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,443 | ₩45,750 | ₩45,429 | ₩45,480 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,537 | ₩45,549 | ₩45,376 | ₩45,480 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,953 | ₩46,006 | ₩45,899 | ₩45,912 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,684 | ₩45,966 | ₩45,684 | ₩45,947 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,845 | ₩45,845 | ₩45,416 | ₩45,416 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,818 | ₩45,859 | ₩45,671 | ₩45,680 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,154 | ₩46,154 | ₩45,872 | ₩46,009 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,261 | ₩46,261 | ₩45,979 | ₩46,189 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,194 | ₩46,221 | ₩46,114 | ₩46,126 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩46,140 | ₩46,140 | ₩45,912 | ₩45,965 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,355 | ₩46,449 | ₩46,060 | ₩46,383 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,221 | ₩46,328 | ₩46,221 | ₩46,293 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩46,046 | ₩46,100 | ₩45,778 | ₩46,088 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,704 | ₩46,704 | ₩46,315 | ₩46,379 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,731 | ₩46,798 | ₩46,623 | ₩46,739 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,731 | ₩46,757 | ₩46,152 | ₩46,393 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩46,115 | ₩46,489 | ₩46,114 | ₩46,249 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,248 | ₩46,503 | ₩46,248 | ₩46,461 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,979 | ₩46,193 | ₩45,966 | ₩46,193 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,953 | ₩45,953 | ₩45,818 | ₩45,825 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,671 | ₩46,040 | ₩45,671 | ₩45,781 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,658 | ₩45,765 | ₩45,491 | ₩45,491 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,577 | ₩45,805 | ₩45,523 | ₩45,531 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩46,100 | ₩46,275 | ₩46,100 | ₩46,228 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,152 | ₩46,261 | ₩46,073 | ₩46,205 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,395 | ₩46,449 | ₩45,713 | ₩45,713 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,315 | ₩46,503 | ₩46,163 | ₩46,163 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,469 | ₩46,515 | ₩46,375 | ₩46,375 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,577 | ₩45,859 | ₩45,510 | ₩45,780 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,933 | ₩45,553 | ₩44,745 | ₩45,553 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩45,121 | ₩45,148 | ₩44,458 | ₩44,458 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,530 | ₩45,530 | ₩44,470 | ₩45,055 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,175 | ₩45,275 | ₩45,020 | ₩45,020 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,832 | ₩45,832 | ₩44,825 | ₩44,825 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,859 | ₩46,127 | ₩45,859 | ₩46,076 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,879 | ₩45,926 | ₩45,832 | ₩45,833 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩46,087 | ₩46,173 | ₩45,953 | ₩46,173 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,845 | ₩46,154 | ₩45,818 | ₩46,052 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩46,087 | ₩46,087 | ₩45,912 | ₩45,926 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,483 | ₩45,857 | ₩45,470 | ₩45,794 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,644 | ₩45,671 | ₩45,537 | ₩45,609 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,725 | ₩45,725 | ₩45,544 | ₩45,640 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,188 | ₩45,269 | ₩45,101 | ₩45,138 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,705 | ₩45,067 | ₩44,611 | ₩44,988 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,491 | ₩44,799 | ₩44,470 | ₩44,770 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,222 | ₩44,339 | ₩44,075 | ₩44,116 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,289 | ₩44,424 | ₩44,182 | ₩44,401 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,383 | ₩44,504 | ₩44,288 | ₩44,288 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩45,054 | ₩45,110 | ₩44,960 | ₩44,968 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,437 | ₩44,772 | ₩44,437 | ₩44,772 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,397 | ₩44,583 | ₩44,397 | ₩44,583 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,866 | ₩44,866 | ₩44,745 | ₩44,787 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,692 | ₩44,812 | ₩44,665 | ₩44,798 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,960 | ₩44,960 | ₩44,330 | ₩44,395 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,397 | ₩44,799 | ₩44,397 | ₩44,792 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩44,008 | ₩44,075 | ₩43,874 | ₩44,005 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,592 | ₩43,874 | ₩43,545 | ₩43,545 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,927 | ₩44,102 | ₩43,852 | ₩43,852 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,813 | ₩43,821 | ₩43,801 | ₩43,801 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,391 | ₩43,391 | ₩43,122 | ₩43,128 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,418 | ₩43,418 | ₩43,263 | ₩43,297 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,659 | ₩43,659 | ₩43,511 | ₩43,545 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,672 | ₩43,672 | ₩43,404 | ₩43,560 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,511 | ₩43,538 | ₩43,042 | ₩43,346 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,605 | ₩43,611 | ₩43,499 | ₩43,611 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,860 | ₩43,860 | ₩43,321 | ₩43,321 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,780 | ₩43,807 | ₩43,770 | ₩43,770 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,847 | ₩44,041 | ₩43,847 | ₩43,862 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,337 | ₩43,337 | ₩43,230 | ₩43,305 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩43,069 | ₩43,230 | ₩43,046 | ₩43,192 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩43,015 | ₩43,030 | ₩43,015 | ₩43,030 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩42,084 | ₩42,575 | ₩42,084 | ₩42,575 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,371 | ₩42,371 | ₩42,145 | ₩42,145 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩42,036 | ₩42,358 | ₩41,929 | ₩42,259 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,345 | ₩42,345 | ₩42,036 | ₩42,213 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,732 | ₩40,976 | ₩40,628 | ₩40,976 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,936 | ₩40,990 | ₩40,856 | ₩40,972 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,239 | ₩40,923 | ₩40,158 | ₩40,794 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,762 | ₩40,976 | ₩40,762 | ₩40,836 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,917 | ₩40,480 | ₩39,742 | ₩40,480 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,568 | ₩39,635 | ₩39,260 | ₩39,388 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,742 | ₩39,796 | ₩39,421 | ₩39,438 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,319 | ₩40,319 | ₩39,968 | ₩39,968 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,628 | ₩40,668 | ₩40,621 | ₩40,660 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,212 | ₩40,507 | ₩40,212 | ₩40,322 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,614 | ₩40,943 | ₩40,373 | ₩40,540 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,574 | ₩40,574 | ₩39,917 | ₩39,957 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,413 | ₩40,909 | ₩40,413 | ₩40,718 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,218 | ₩41,218 | ₩40,755 | ₩40,755 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,599 | ₩41,647 | ₩41,412 | ₩41,412 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,406 | ₩41,419 | ₩41,219 | ₩41,305 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,191 | ₩41,191 | ₩40,787 | ₩40,787 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,211 | ₩41,211 | ₩40,999 | ₩40,999 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,681 | ₩41,701 | ₩41,513 | ₩41,683 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,915 | ₩42,184 | ₩41,785 | ₩41,785 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,911 | ₩41,856 | ₩40,858 | ₩41,856 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,191 | ₩41,500 | ₩41,191 | ₩41,498 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,210 | ₩42,210 | ₩41,705 | ₩41,929 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,184 | ₩42,546 | ₩42,157 | ₩42,483 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,795 | ₩42,331 | ₩41,365 | ₩42,131 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,734 | ₩43,069 | ₩42,734 | ₩42,953 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,190 | ₩43,310 | ₩43,067 | ₩43,253 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,203 | ₩43,391 | ₩43,149 | ₩43,350 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,418 | ₩43,471 | ₩43,297 | ₩43,443 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,834 | ₩43,109 | ₩42,817 | ₩43,074 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩43,088 | ₩43,088 | ₩42,680 | ₩42,711 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,868 | ₩43,176 | ₩42,734 | ₩43,156 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,921 | ₩42,921 | ₩42,640 | ₩42,795 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,760 | ₩43,049 | ₩42,760 | ₩42,916 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,760 | ₩42,854 | ₩42,425 | ₩42,728 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,465 | ₩42,975 | ₩42,465 | ₩42,797 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,324 | ₩43,324 | ₩42,642 | ₩42,642 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,216 | ₩43,216 | ₩42,928 | ₩43,180 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,136 | ₩43,223 | ₩43,019 | ₩43,019 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,801 | ₩43,096 | ₩42,801 | ₩43,062 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,425 | ₩42,854 | ₩42,398 | ₩42,837 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩42,117 | ₩42,304 | ₩41,875 | ₩41,941 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,626 | ₩42,680 | ₩42,210 | ₩42,393 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,626 | ₩42,834 | ₩42,485 | ₩42,516 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,425 | ₩42,801 | ₩42,425 | ₩42,727 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,734 | ₩42,734 | ₩42,425 | ₩42,488 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,921 | ₩42,921 | ₩42,425 | ₩42,813 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,975 | ₩42,975 | ₩42,720 | ₩42,751 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,742 | ₩42,810 | ₩42,742 | ₩42,810 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,625 | ₩42,625 | ₩42,569 | ₩42,569 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,264 | ₩42,410 | ₩42,264 | ₩42,410 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,465 | ₩42,552 | ₩42,412 | ₩42,440 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩41,996 | ₩42,318 | ₩41,875 | ₩42,192 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,888 | ₩42,009 | ₩41,669 | ₩41,669 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,264 | ₩42,385 | ₩42,264 | ₩42,318 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,452 | ₩42,526 | ₩42,363 | ₩42,363 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,224 | ₩42,273 | ₩42,088 | ₩42,263 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,379 | ₩42,379 | ₩42,202 | ₩42,244 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,345 | ₩42,492 | ₩42,345 | ₩42,473 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,318 | ₩42,385 | ₩42,257 | ₩42,365 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩42,090 | ₩42,184 | ₩42,056 | ₩42,090 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,224 | ₩42,251 | ₩42,087 | ₩42,087 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩42,130 | ₩42,277 | ₩42,090 | ₩42,257 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,781 | ₩41,988 | ₩41,781 | ₩41,931 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,630 | ₩41,630 | ₩41,483 | ₩41,592 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,674 | ₩41,674 | ₩41,360 | ₩41,360 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,687 | ₩41,687 | ₩41,628 | ₩41,628 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,795 | ₩41,795 | ₩41,674 | ₩41,719 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,835 | ₩41,848 | ₩41,795 | ₩41,848 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,714 | ₩41,812 | ₩41,714 | ₩41,812 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,607 | ₩41,674 | ₩41,540 | ₩41,658 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,486 | ₩41,553 | ₩41,473 | ₩41,524 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,298 | ₩41,365 | ₩41,271 | ₩41,282 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,137 | ₩41,218 | ₩40,991 | ₩40,991 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,951 | ₩40,951 | ₩40,738 | ₩40,738 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,167 | ₩41,191 | ₩40,936 | ₩41,074 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,419 | ₩41,419 | ₩41,178 | ₩41,250 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,593 | ₩41,593 | ₩41,111 | ₩41,199 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,379 | ₩41,540 | ₩41,379 | ₩41,513 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,312 | ₩41,687 | ₩41,249 | ₩41,601 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,298 | ₩41,432 | ₩41,219 | ₩41,219 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,432 | ₩41,432 | ₩41,237 | ₩41,255 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,526 | ₩41,567 | ₩41,423 | ₩41,423 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,300 | ₩41,312 | ₩41,271 | ₩41,271 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩41,111 | ₩41,285 | ₩41,111 | ₩41,254 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,178 | ₩41,178 | ₩41,030 | ₩41,064 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,131 | ₩41,131 | ₩40,990 | ₩40,990 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩41,097 | ₩41,233 | ₩41,097 | ₩41,233 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,923 | ₩41,111 | ₩40,923 | ₩41,066 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,333 | ₩40,762 | ₩40,333 | ₩40,739 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,212 | ₩40,359 | ₩40,212 | ₩40,330 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,805 | ₩40,078 | ₩39,805 | ₩39,941 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,662 | ₩39,836 | ₩39,466 | ₩39,466 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩40,011 | ₩40,021 | ₩40,007 | ₩40,013 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,917 | ₩40,266 | ₩39,917 | ₩40,064 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,760 | ₩40,760 | ₩40,185 | ₩40,287 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,642 | ₩40,936 | ₩40,642 | ₩40,716 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,990 | ₩41,003 | ₩40,770 | ₩40,770 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,392 | ₩41,426 | ₩41,371 | ₩41,426 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,187 | ₩41,312 | ₩41,137 | ₩41,312 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,909 | ₩41,149 | ₩40,909 | ₩41,149 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,266 | ₩40,626 | ₩40,212 | ₩40,626 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,950 | ₩40,950 | ₩40,534 | ₩40,566 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩41,049 | ₩41,049 | ₩40,955 | ₩40,955 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,950 | ₩40,950 | ₩40,709 | ₩40,709 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,392 | ₩41,392 | ₩40,990 | ₩41,200 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,176 | ₩41,231 | ₩41,136 | ₩41,171 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,325 | ₩41,339 | ₩41,085 | ₩41,085 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,540 | ₩41,634 | ₩41,420 | ₩41,420 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,593 | ₩41,660 | ₩41,580 | ₩41,581 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,513 | ₩41,634 | ₩41,495 | ₩41,624 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,210 | ₩41,271 | ₩41,190 | ₩41,190 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,775 | ₩40,990 | ₩40,775 | ₩40,923 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,884 | ₩40,923 | ₩40,534 | ₩40,732 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,923 | ₩41,017 | ₩40,909 | ₩40,924 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,883 | ₩40,994 | ₩40,883 | ₩40,994 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,373 | ₩40,579 | ₩40,373 | ₩40,579 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,748 | ₩40,815 | ₩40,333 | ₩40,397 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,708 | ₩40,708 | ₩40,359 | ₩40,554 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩40,091 | ₩40,426 | ₩40,078 | ₩40,270 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,145 | ₩40,315 | ₩40,145 | ₩40,249 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,172 | ₩40,198 | ₩39,663 | ₩39,663 | -1.27% | 2.2만 |
|---|