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 | ₩46,422 | ₩46,559 | ₩46,395 | ₩46,537 | +0.25% | 6.8천 |
| 2026.10.08 | ₩46,100 | ₩46,288 | ₩46,087 | ₩46,272 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,462 | ₩46,543 | ₩46,462 | ₩46,490 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,864 | ₩46,864 | ₩46,709 | ₩46,744 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,395 | ₩46,677 | ₩46,261 | ₩46,588 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,380 | ₩46,516 | ₩46,301 | ₩46,363 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,288 | ₩46,288 | ₩45,852 | ₩46,018 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,368 | ₩46,476 | ₩46,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,171 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,435 | ₩46,435 | ₩46,202 | ₩46,382 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,529 | ₩46,610 | ₩46,342 | ₩46,455 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,529 | ₩46,789 | ₩46,529 | ₩46,789 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,489 | ₩46,596 | ₩46,489 | ₩46,543 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,717 | ₩46,730 | ₩46,565 | ₩46,565 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,958 | ₩47,067 | ₩46,938 | ₩47,067 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,729 | ₩47,079 | ₩46,704 | ₩47,019 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,234 | ₩46,343 | ₩46,206 | ₩46,343 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,476 | ₩46,556 | ₩46,429 | ₩46,508 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,422 | ₩46,462 | ₩46,038 | ₩46,038 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,288 | ₩46,315 | ₩46,246 | ₩46,246 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,327 | ₩46,667 | ₩46,315 | ₩46,486 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,704 | ₩46,784 | ₩46,677 | ₩46,728 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,596 | ₩46,596 | ₩46,374 | ₩46,374 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,958 | ₩46,958 | ₩46,745 | ₩46,769 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,200 | ₩47,200 | ₩47,054 | ₩47,054 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,401 | ₩47,401 | ₩47,354 | ₩47,399 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,267 | ₩47,468 | ₩47,146 | ₩47,438 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩47,086 | ₩47,086 | ₩46,985 | ₩47,024 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,891 | ₩46,918 | ₩46,734 | ₩46,734 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,200 | ₩47,200 | ₩47,119 | ₩47,176 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,642 | ₩47,642 | ₩47,334 | ₩47,343 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,656 | ₩47,656 | ₩47,401 | ₩47,552 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,475 | ₩47,535 | ₩47,454 | ₩47,464 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,441 | ₩47,547 | ₩47,428 | ₩47,547 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,200 | ₩47,294 | ₩47,200 | ₩47,251 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,320 | ₩47,408 | ₩47,320 | ₩47,373 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,162 | ₩47,213 | ₩47,036 | ₩47,036 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,401 | ₩47,481 | ₩47,320 | ₩47,339 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,401 | ₩47,401 | ₩47,066 | ₩47,070 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,654 | ₩47,682 | ₩47,475 | ₩47,475 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,629 | ₩47,629 | ₩47,548 | ₩47,590 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,562 | ₩47,709 | ₩47,562 | ₩47,681 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,408 | ₩47,428 | ₩47,307 | ₩47,417 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,374 | ₩47,401 | ₩47,222 | ₩47,222 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,387 | ₩47,387 | ₩47,226 | ₩47,229 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,200 | ₩47,294 | ₩47,173 | ₩47,294 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩47,052 | ₩47,052 | ₩46,878 | ₩46,890 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,280 | ₩47,280 | ₩47,012 | ₩47,035 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,677 | ₩47,106 | ₩46,650 | ₩47,088 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩46,087 | ₩46,210 | ₩46,020 | ₩46,210 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,953 | ₩45,953 | ₩45,497 | ₩45,792 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,604 | ₩45,874 | ₩45,483 | ₩45,874 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,389 | ₩45,671 | ₩45,107 | ₩45,107 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,483 | ₩45,758 | ₩45,483 | ₩45,701 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,611 | ₩45,617 | ₩45,430 | ₩45,587 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,430 | ₩45,737 | ₩45,416 | ₩45,467 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,524 | ₩45,536 | ₩45,363 | ₩45,467 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,939 | ₩45,993 | ₩45,886 | ₩45,899 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,671 | ₩45,953 | ₩45,671 | ₩45,934 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,832 | ₩45,832 | ₩45,403 | ₩45,403 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,805 | ₩45,845 | ₩45,658 | ₩45,667 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,140 | ₩46,140 | ₩45,859 | ₩45,996 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,248 | ₩46,248 | ₩45,966 | ₩46,175 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,181 | ₩46,207 | ₩46,100 | ₩46,112 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩46,127 | ₩46,127 | ₩45,899 | ₩45,951 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,342 | ₩46,435 | ₩46,047 | ₩46,370 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,207 | ₩46,315 | ₩46,207 | ₩46,280 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩46,033 | ₩46,087 | ₩45,765 | ₩46,075 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,690 | ₩46,690 | ₩46,301 | ₩46,366 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,717 | ₩46,784 | ₩46,610 | ₩46,725 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,717 | ₩46,744 | ₩46,139 | ₩46,379 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩46,101 | ₩46,476 | ₩46,100 | ₩46,236 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,234 | ₩46,489 | ₩46,234 | ₩46,447 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,966 | ₩46,179 | ₩45,953 | ₩46,179 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,939 | ₩45,939 | ₩45,805 | ₩45,812 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,658 | ₩46,026 | ₩45,658 | ₩45,768 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,644 | ₩45,752 | ₩45,478 | ₩45,478 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,564 | ₩45,792 | ₩45,510 | ₩45,518 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩46,087 | ₩46,261 | ₩46,087 | ₩46,214 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,139 | ₩46,248 | ₩46,060 | ₩46,191 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,382 | ₩46,435 | ₩45,699 | ₩45,699 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,301 | ₩46,489 | ₩46,150 | ₩46,150 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,455 | ₩46,501 | ₩46,362 | ₩46,362 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,564 | ₩45,845 | ₩45,497 | ₩45,766 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,920 | ₩45,540 | ₩44,732 | ₩45,540 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩45,108 | ₩45,135 | ₩44,445 | ₩44,445 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,517 | ₩45,517 | ₩44,458 | ₩45,042 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,162 | ₩45,262 | ₩45,007 | ₩45,007 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,819 | ₩45,819 | ₩44,812 | ₩44,812 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,845 | ₩46,114 | ₩45,845 | ₩46,063 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,865 | ₩45,912 | ₩45,819 | ₩45,820 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩46,073 | ₩46,159 | ₩45,939 | ₩46,159 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,832 | ₩46,140 | ₩45,805 | ₩46,038 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩46,073 | ₩46,073 | ₩45,899 | ₩45,912 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,470 | ₩45,844 | ₩45,457 | ₩45,781 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,631 | ₩45,658 | ₩45,524 | ₩45,596 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,711 | ₩45,711 | ₩45,530 | ₩45,627 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,175 | ₩45,255 | ₩45,088 | ₩45,125 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,692 | ₩45,054 | ₩44,598 | ₩44,975 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,478 | ₩44,786 | ₩44,458 | ₩44,757 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,209 | ₩44,326 | ₩44,062 | ₩44,104 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,277 | ₩44,411 | ₩44,169 | ₩44,388 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,370 | ₩44,491 | ₩44,275 | ₩44,275 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩45,041 | ₩45,097 | ₩44,947 | ₩44,955 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,424 | ₩44,759 | ₩44,424 | ₩44,759 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,384 | ₩44,570 | ₩44,384 | ₩44,570 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,853 | ₩44,853 | ₩44,732 | ₩44,774 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,679 | ₩44,799 | ₩44,652 | ₩44,785 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,947 | ₩44,947 | ₩44,317 | ₩44,382 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,384 | ₩44,786 | ₩44,384 | ₩44,779 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩43,995 | ₩44,062 | ₩43,861 | ₩43,992 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,579 | ₩43,861 | ₩43,532 | ₩43,532 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,914 | ₩44,089 | ₩43,839 | ₩43,839 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,800 | ₩43,809 | ₩43,788 | ₩43,788 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,378 | ₩43,378 | ₩43,110 | ₩43,115 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,405 | ₩43,405 | ₩43,251 | ₩43,284 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,646 | ₩43,646 | ₩43,499 | ₩43,532 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,660 | ₩43,660 | ₩43,392 | ₩43,547 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,499 | ₩43,526 | ₩43,029 | ₩43,334 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,593 | ₩43,598 | ₩43,487 | ₩43,598 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,847 | ₩43,847 | ₩43,308 | ₩43,308 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,767 | ₩43,794 | ₩43,758 | ₩43,758 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,834 | ₩44,028 | ₩43,834 | ₩43,849 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,324 | ₩43,324 | ₩43,217 | ₩43,292 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩43,056 | ₩43,217 | ₩43,034 | ₩43,180 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩43,003 | ₩43,017 | ₩43,003 | ₩43,017 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩42,072 | ₩42,563 | ₩42,072 | ₩42,563 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,359 | ₩42,359 | ₩42,132 | ₩42,132 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩42,024 | ₩42,346 | ₩41,917 | ₩42,246 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,332 | ₩42,332 | ₩42,024 | ₩42,201 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,720 | ₩40,964 | ₩40,616 | ₩40,964 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,924 | ₩40,978 | ₩40,844 | ₩40,960 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,227 | ₩40,911 | ₩40,147 | ₩40,782 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,750 | ₩40,964 | ₩40,750 | ₩40,824 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,905 | ₩40,468 | ₩39,731 | ₩40,468 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,557 | ₩39,624 | ₩39,248 | ₩39,377 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,731 | ₩39,785 | ₩39,409 | ₩39,426 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,307 | ₩40,307 | ₩39,956 | ₩39,956 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,616 | ₩40,656 | ₩40,609 | ₩40,648 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,200 | ₩40,495 | ₩40,200 | ₩40,310 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,602 | ₩40,931 | ₩40,361 | ₩40,529 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,562 | ₩40,562 | ₩39,905 | ₩39,945 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,401 | ₩40,897 | ₩40,401 | ₩40,706 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,206 | ₩41,206 | ₩40,743 | ₩40,743 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,587 | ₩41,635 | ₩41,400 | ₩41,400 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,394 | ₩41,407 | ₩41,207 | ₩41,293 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,179 | ₩41,179 | ₩40,775 | ₩40,775 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,199 | ₩41,199 | ₩40,987 | ₩40,987 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,668 | ₩41,689 | ₩41,501 | ₩41,671 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,903 | ₩42,171 | ₩41,773 | ₩41,773 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,899 | ₩41,844 | ₩40,846 | ₩41,844 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,179 | ₩41,487 | ₩41,179 | ₩41,486 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,198 | ₩42,198 | ₩41,693 | ₩41,917 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,171 | ₩42,533 | ₩42,144 | ₩42,470 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,782 | ₩42,319 | ₩41,353 | ₩42,119 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,721 | ₩43,056 | ₩42,721 | ₩42,941 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,177 | ₩43,298 | ₩43,055 | ₩43,240 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,190 | ₩43,378 | ₩43,137 | ₩43,338 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,405 | ₩43,459 | ₩43,284 | ₩43,430 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,822 | ₩43,097 | ₩42,804 | ₩43,062 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩43,075 | ₩43,075 | ₩42,667 | ₩42,698 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,855 | ₩43,164 | ₩42,721 | ₩43,143 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,909 | ₩42,909 | ₩42,627 | ₩42,783 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,748 | ₩43,036 | ₩42,748 | ₩42,903 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,748 | ₩42,842 | ₩42,413 | ₩42,716 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,453 | ₩42,962 | ₩42,453 | ₩42,784 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,311 | ₩43,311 | ₩42,630 | ₩42,630 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,204 | ₩43,204 | ₩42,916 | ₩43,168 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,123 | ₩43,211 | ₩43,007 | ₩43,007 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,788 | ₩43,083 | ₩42,788 | ₩43,050 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,413 | ₩42,842 | ₩42,386 | ₩42,824 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩42,104 | ₩42,292 | ₩41,863 | ₩41,929 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,614 | ₩42,667 | ₩42,198 | ₩42,380 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,614 | ₩42,822 | ₩42,473 | ₩42,504 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,413 | ₩42,788 | ₩42,413 | ₩42,714 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,721 | ₩42,721 | ₩42,413 | ₩42,476 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,909 | ₩42,909 | ₩42,413 | ₩42,800 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,962 | ₩42,962 | ₩42,708 | ₩42,739 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,729 | ₩42,798 | ₩42,729 | ₩42,798 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,612 | ₩42,612 | ₩42,556 | ₩42,556 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,252 | ₩42,398 | ₩42,252 | ₩42,398 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,453 | ₩42,540 | ₩42,399 | ₩42,427 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩41,984 | ₩42,305 | ₩41,863 | ₩42,179 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,876 | ₩41,997 | ₩41,656 | ₩41,656 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,252 | ₩42,372 | ₩42,252 | ₩42,305 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,439 | ₩42,513 | ₩42,351 | ₩42,351 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,212 | ₩42,261 | ₩42,076 | ₩42,250 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,367 | ₩42,367 | ₩42,190 | ₩42,232 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,332 | ₩42,480 | ₩42,332 | ₩42,461 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,305 | ₩42,372 | ₩42,245 | ₩42,352 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩42,077 | ₩42,171 | ₩42,044 | ₩42,077 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,212 | ₩42,238 | ₩42,075 | ₩42,075 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩42,118 | ₩42,265 | ₩42,077 | ₩42,245 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,769 | ₩41,976 | ₩41,769 | ₩41,919 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,618 | ₩41,618 | ₩41,471 | ₩41,580 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,662 | ₩41,662 | ₩41,348 | ₩41,348 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,675 | ₩41,675 | ₩41,616 | ₩41,616 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,782 | ₩41,782 | ₩41,662 | ₩41,707 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,823 | ₩41,836 | ₩41,782 | ₩41,836 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,702 | ₩41,800 | ₩41,702 | ₩41,800 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,595 | ₩41,662 | ₩41,528 | ₩41,646 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,474 | ₩41,541 | ₩41,461 | ₩41,512 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,286 | ₩41,353 | ₩41,259 | ₩41,270 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,125 | ₩41,206 | ₩40,979 | ₩40,979 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,939 | ₩40,939 | ₩40,726 | ₩40,726 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,155 | ₩41,179 | ₩40,924 | ₩41,062 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,407 | ₩41,407 | ₩41,166 | ₩41,238 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,581 | ₩41,581 | ₩41,099 | ₩41,187 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,367 | ₩41,528 | ₩41,367 | ₩41,501 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,300 | ₩41,675 | ₩41,237 | ₩41,589 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,286 | ₩41,420 | ₩41,207 | ₩41,207 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,420 | ₩41,420 | ₩41,225 | ₩41,243 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,514 | ₩41,554 | ₩41,411 | ₩41,411 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,288 | ₩41,300 | ₩41,259 | ₩41,259 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩41,099 | ₩41,273 | ₩41,099 | ₩41,242 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,166 | ₩41,166 | ₩41,018 | ₩41,052 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,119 | ₩41,119 | ₩40,978 | ₩40,978 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩41,085 | ₩41,221 | ₩41,085 | ₩41,221 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,911 | ₩41,099 | ₩40,911 | ₩41,054 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,321 | ₩40,750 | ₩40,321 | ₩40,727 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,200 | ₩40,348 | ₩40,200 | ₩40,318 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,794 | ₩40,066 | ₩39,794 | ₩39,929 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,650 | ₩39,825 | ₩39,455 | ₩39,455 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩39,999 | ₩40,010 | ₩39,995 | ₩40,002 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,905 | ₩40,254 | ₩39,905 | ₩40,053 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,749 | ₩40,749 | ₩40,173 | ₩40,275 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,631 | ₩40,924 | ₩40,631 | ₩40,704 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,978 | ₩40,991 | ₩40,758 | ₩40,758 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,380 | ₩41,414 | ₩41,359 | ₩41,414 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,175 | ₩41,300 | ₩41,125 | ₩41,300 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,897 | ₩41,137 | ₩40,897 | ₩41,137 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,254 | ₩40,615 | ₩40,200 | ₩40,615 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,938 | ₩40,938 | ₩40,522 | ₩40,554 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩41,037 | ₩41,037 | ₩40,943 | ₩40,943 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,938 | ₩40,938 | ₩40,698 | ₩40,698 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,380 | ₩41,380 | ₩40,978 | ₩41,188 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,164 | ₩41,219 | ₩41,124 | ₩41,159 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,313 | ₩41,327 | ₩41,073 | ₩41,073 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,528 | ₩41,622 | ₩41,408 | ₩41,408 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,581 | ₩41,648 | ₩41,568 | ₩41,569 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,501 | ₩41,622 | ₩41,483 | ₩41,612 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,198 | ₩41,259 | ₩41,178 | ₩41,178 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,763 | ₩40,978 | ₩40,763 | ₩40,911 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,872 | ₩40,911 | ₩40,522 | ₩40,720 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,911 | ₩41,005 | ₩40,897 | ₩40,912 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,871 | ₩40,982 | ₩40,871 | ₩40,982 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,361 | ₩40,568 | ₩40,361 | ₩40,568 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,737 | ₩40,804 | ₩40,321 | ₩40,385 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,696 | ₩40,696 | ₩40,348 | ₩40,542 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩40,080 | ₩40,415 | ₩40,066 | ₩40,258 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,133 | ₩40,303 | ₩40,133 | ₩40,238 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,160 | ₩40,187 | ₩39,652 | ₩39,652 | -1.27% | 2.2만 |
|---|