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 | ₩46,437 | ₩46,574 | ₩46,410 | ₩46,552 | +0.25% | 6.8천 |
| 2026.10.08 | ₩46,115 | ₩46,303 | ₩46,102 | ₩46,287 | +0.37% | 2.2만 |
| 2026.10.07 | ₩46,477 | ₩46,558 | ₩46,477 | ₩46,505 | +0.06% | 5.2천 |
| 2026.10.06 | ₩46,879 | ₩46,879 | ₩46,724 | ₩46,759 | -0.26% | 1.2만 |
| 2026.10.05 | ₩46,410 | ₩46,692 | ₩46,276 | ₩46,603 | +0.42% | 1.5만 |
| 2026.10.02 | ₩46,395 | ₩46,531 | ₩46,316 | ₩46,378 | -0.04% | 2.7천 |
| 2026.10.01 | ₩46,303 | ₩46,303 | ₩45,867 | ₩46,033 | -0.58% | 2.7천 |
| 2026.09.30 | ₩46,383 | ₩46,490 | ₩46,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,186 |
| -0.43% |
| 7.5천 |
| 2026.09.29 | ₩46,450 | ₩46,450 | ₩46,217 | ₩46,397 | -0.12% | 3.6천 |
|---|
| 2026.09.28 | ₩46,544 | ₩46,625 | ₩46,356 | ₩46,470 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩46,544 | ₩46,804 | ₩46,544 | ₩46,804 | +0.56% | 5.8천 |
|---|
| 2026.09.24 | ₩46,504 | ₩46,611 | ₩46,504 | ₩46,558 | +0.12% | 5.4천 |
|---|
| 2026.09.23 | ₩46,732 | ₩46,745 | ₩46,580 | ₩46,580 | -0.32% | 3.7천 |
|---|
| 2026.09.22 | ₩46,973 | ₩47,082 | ₩46,953 | ₩47,082 | +0.23% | 9천 |
|---|
| 2026.09.21 | ₩46,744 | ₩47,094 | ₩46,719 | ₩47,034 | +0.62% | 2만 |
|---|
| 2026.09.18 | ₩46,249 | ₩46,358 | ₩46,221 | ₩46,358 | +0.23% | 1천 |
|---|
| 2026.09.17 | ₩46,490 | ₩46,571 | ₩46,444 | ₩46,523 | +0.07% | 3.2만 |
|---|
| 2026.09.16 | ₩46,437 | ₩46,477 | ₩46,053 | ₩46,053 | -0.83% | 6.6천 |
|---|
| 2026.09.15 | ₩46,303 | ₩46,330 | ₩46,261 | ₩46,261 | -0.09% | 18.8만 |
|---|
| 2026.09.14 | ₩46,342 | ₩46,682 | ₩46,330 | ₩46,501 | +0.34% | 8.9천 |
|---|
| 2026.09.11 | ₩46,719 | ₩46,799 | ₩46,692 | ₩46,743 | +0.05% | 1.2만 |
|---|
| 2026.09.10 | ₩46,611 | ₩46,611 | ₩46,389 | ₩46,389 | -0.48% | 2.4천 |
|---|
| 2026.09.09 | ₩46,973 | ₩46,973 | ₩46,760 | ₩46,784 | -0.40% | 4.5천 |
|---|
| 2026.09.08 | ₩47,215 | ₩47,215 | ₩47,069 | ₩47,069 | -0.31% | 600 |
|---|
| 2026.09.04 | ₩47,416 | ₩47,416 | ₩47,369 | ₩47,415 | -0.00% | 3.5천 |
|---|
| 2026.09.03 | ₩47,282 | ₩47,483 | ₩47,161 | ₩47,454 | +0.36% | 9천 |
|---|
| 2026.09.02 | ₩47,101 | ₩47,101 | ₩47,000 | ₩47,039 | -0.13% | 9.7천 |
|---|
| 2026.09.01 | ₩46,906 | ₩46,933 | ₩46,749 | ₩46,749 | -0.33% | 1.9만 |
|---|
| 2026.08.31 | ₩47,215 | ₩47,215 | ₩47,134 | ₩47,191 | -0.05% | 3.6천 |
|---|
| 2026.08.28 | ₩47,657 | ₩47,657 | ₩47,349 | ₩47,358 | -0.63% | 3.8천 |
|---|
| 2026.08.27 | ₩47,671 | ₩47,671 | ₩47,416 | ₩47,568 | -0.22% | 4.4천 |
|---|
| 2026.08.26 | ₩47,490 | ₩47,550 | ₩47,470 | ₩47,479 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩47,456 | ₩47,562 | ₩47,443 | ₩47,562 | +0.22% | 5.2천 |
|---|
| 2026.08.24 | ₩47,215 | ₩47,309 | ₩47,215 | ₩47,266 | +0.11% | 1.7천 |
|---|
| 2026.08.21 | ₩47,336 | ₩47,423 | ₩47,336 | ₩47,388 | +0.11% | 2.2천 |
|---|
| 2026.08.20 | ₩47,177 | ₩47,228 | ₩47,051 | ₩47,051 | -0.27% | 2.6천 |
|---|
| 2026.08.19 | ₩47,416 | ₩47,496 | ₩47,336 | ₩47,354 | -0.13% | 7.3천 |
|---|
| 2026.08.18 | ₩47,416 | ₩47,416 | ₩47,081 | ₩47,085 | -0.70% | 1.5만 |
|---|
| 2026.08.17 | ₩47,670 | ₩47,698 | ₩47,490 | ₩47,490 | -0.38% | 5.1천 |
|---|
| 2026.08.14 | ₩47,644 | ₩47,644 | ₩47,564 | ₩47,605 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩47,577 | ₩47,725 | ₩47,577 | ₩47,696 | +0.25% | 1.5만 |
|---|
| 2026.08.12 | ₩47,423 | ₩47,443 | ₩47,322 | ₩47,432 | +0.02% | 5.7천 |
|---|
| 2026.08.11 | ₩47,389 | ₩47,416 | ₩47,238 | ₩47,238 | -0.32% | 4.7만 |
|---|
| 2026.08.10 | ₩47,403 | ₩47,403 | ₩47,242 | ₩47,244 | -0.33% | 5.5천 |
|---|
| 2026.08.07 | ₩47,215 | ₩47,309 | ₩47,188 | ₩47,309 | +0.20% | 8.2천 |
|---|
| 2026.08.06 | ₩47,067 | ₩47,067 | ₩46,893 | ₩46,905 | -0.34% | 1.1만 |
|---|
| 2026.08.05 | ₩47,295 | ₩47,295 | ₩47,027 | ₩47,050 | -0.52% | 7.3천 |
|---|
| 2026.08.04 | ₩46,692 | ₩47,121 | ₩46,665 | ₩47,103 | +0.88% | 3.3만 |
|---|
| 2026.08.03 | ₩46,102 | ₩46,225 | ₩46,034 | ₩46,225 | +0.27% | 8.9천 |
|---|
| 2026.07.31 | ₩45,967 | ₩45,967 | ₩45,511 | ₩45,806 | -0.35% | 6.7천 |
|---|
| 2026.07.30 | ₩45,619 | ₩45,888 | ₩45,498 | ₩45,888 | +0.59% | 2천 |
|---|
| 2026.07.29 | ₩45,404 | ₩45,686 | ₩45,121 | ₩45,121 | -0.62% | 1.8만 |
|---|
| 2026.07.28 | ₩45,498 | ₩45,773 | ₩45,498 | ₩45,715 | +0.48% | 3.3천 |
|---|
| 2026.07.27 | ₩45,625 | ₩45,632 | ₩45,444 | ₩45,601 | -0.05% | 2.4천 |
|---|
| 2026.07.24 | ₩45,444 | ₩45,751 | ₩45,431 | ₩45,482 | +0.08% | 3.7천 |
|---|
| 2026.07.23 | ₩45,538 | ₩45,550 | ₩45,377 | ₩45,482 | -0.12% | 9.5천 |
|---|
| 2026.07.22 | ₩45,954 | ₩46,008 | ₩45,900 | ₩45,914 | -0.09% | 5.3천 |
|---|
| 2026.07.21 | ₩45,686 | ₩45,967 | ₩45,686 | ₩45,949 | +0.58% | 5.7천 |
|---|
| 2026.07.20 | ₩45,847 | ₩45,847 | ₩45,417 | ₩45,417 | -0.94% | 5.5천 |
|---|
| 2026.07.17 | ₩45,820 | ₩45,860 | ₩45,672 | ₩45,682 | -0.30% | 9.8천 |
|---|
| 2026.07.16 | ₩46,155 | ₩46,155 | ₩45,873 | ₩46,010 | -0.31% | 4.2만 |
|---|
| 2026.07.15 | ₩46,262 | ₩46,262 | ₩45,981 | ₩46,190 | -0.16% | 8천 |
|---|
| 2026.07.14 | ₩46,195 | ₩46,222 | ₩46,115 | ₩46,127 | -0.15% | 7.3천 |
|---|
| 2026.07.13 | ₩46,142 | ₩46,142 | ₩45,914 | ₩45,966 | -0.38% | 1.3만 |
|---|
| 2026.07.10 | ₩46,356 | ₩46,450 | ₩46,061 | ₩46,385 | +0.06% | 1.6만 |
|---|
| 2026.07.09 | ₩46,222 | ₩46,330 | ₩46,222 | ₩46,295 | +0.16% | 3.6천 |
|---|
| 2026.07.08 | ₩46,048 | ₩46,102 | ₩45,780 | ₩46,089 | +0.09% | 3.9만 |
|---|
| 2026.07.07 | ₩46,705 | ₩46,705 | ₩46,316 | ₩46,381 | -0.70% | 7.7천 |
|---|
| 2026.07.06 | ₩46,732 | ₩46,799 | ₩46,625 | ₩46,740 | +0.02% | 6.8천 |
|---|
| 2026.07.02 | ₩46,732 | ₩46,759 | ₩46,154 | ₩46,394 | -0.72% | 1.4만 |
|---|
| 2026.07.01 | ₩46,116 | ₩46,490 | ₩46,115 | ₩46,250 | +0.29% | 2.2만 |
|---|
| 2026.06.30 | ₩46,249 | ₩46,504 | ₩46,249 | ₩46,462 | +0.46% | 8.3천 |
|---|
| 2026.06.29 | ₩45,981 | ₩46,194 | ₩45,967 | ₩46,194 | +0.46% | 5.3만 |
|---|
| 2026.06.26 | ₩45,954 | ₩45,954 | ₩45,820 | ₩45,827 | -0.28% | 500 |
|---|
| 2026.06.25 | ₩45,672 | ₩46,041 | ₩45,672 | ₩45,782 | +0.24% | 2.4천 |
|---|
| 2026.06.24 | ₩45,659 | ₩45,766 | ₩45,493 | ₩45,493 | -0.36% | 2.6천 |
|---|
| 2026.06.23 | ₩45,578 | ₩45,806 | ₩45,525 | ₩45,533 | -0.10% | 3.5천 |
|---|
| 2026.06.22 | ₩46,102 | ₩46,276 | ₩46,102 | ₩46,229 | +0.28% | 1.9천 |
|---|
| 2026.06.18 | ₩46,154 | ₩46,262 | ₩46,075 | ₩46,206 | +0.11% | 1.3만 |
|---|
| 2026.06.17 | ₩46,397 | ₩46,450 | ₩45,714 | ₩45,714 | -1.47% | 5.9천 |
|---|
| 2026.06.16 | ₩46,316 | ₩46,504 | ₩46,165 | ₩46,165 | -0.33% | 4.2천 |
|---|
| 2026.06.15 | ₩46,470 | ₩46,516 | ₩46,376 | ₩46,376 | -0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩45,578 | ₩45,860 | ₩45,511 | ₩45,781 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩44,935 | ₩45,554 | ₩44,747 | ₩45,554 | +1.38% | 2.6천 |
|---|
| 2026.06.10 | ₩45,122 | ₩45,149 | ₩44,460 | ₩44,460 | -1.47% | 2.8천 |
|---|
| 2026.06.09 | ₩45,531 | ₩45,531 | ₩44,472 | ₩45,057 | -1.04% | 6.7천 |
|---|
| 2026.06.08 | ₩45,176 | ₩45,277 | ₩45,022 | ₩45,022 | -0.34% | 6.6천 |
|---|
| 2026.06.05 | ₩45,833 | ₩45,833 | ₩44,826 | ₩44,826 | -2.20% | 5.9천 |
|---|
| 2026.06.04 | ₩45,860 | ₩46,128 | ₩45,860 | ₩46,077 | +0.47% | 7천 |
|---|
| 2026.06.03 | ₩45,880 | ₩45,927 | ₩45,833 | ₩45,835 | -0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩46,088 | ₩46,174 | ₩45,954 | ₩46,174 | +0.19% | 1.4만 |
|---|
| 2026.06.01 | ₩45,847 | ₩46,155 | ₩45,820 | ₩46,053 | +0.45% | 1.3만 |
|---|
| 2026.05.29 | ₩46,088 | ₩46,088 | ₩45,914 | ₩45,927 | -0.35% | 4.2천 |
|---|
| 2026.05.28 | ₩45,485 | ₩45,859 | ₩45,471 | ₩45,796 | +0.68% | 2.8천 |
|---|
| 2026.05.27 | ₩45,645 | ₩45,672 | ₩45,538 | ₩45,611 | -0.08% | 8천 |
|---|
| 2026.05.26 | ₩45,726 | ₩45,726 | ₩45,545 | ₩45,641 | -0.18% | 1.2만 |
|---|
| 2026.05.22 | ₩45,189 | ₩45,270 | ₩45,102 | ₩45,140 | -0.11% | 1.7만 |
|---|
| 2026.05.21 | ₩44,707 | ₩45,069 | ₩44,613 | ₩44,990 | +0.63% | 7.5천 |
|---|
| 2026.05.20 | ₩44,492 | ₩44,800 | ₩44,472 | ₩44,771 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩44,224 | ₩44,340 | ₩44,076 | ₩44,118 | -0.24% | 1.2만 |
|---|
| 2026.05.18 | ₩44,291 | ₩44,425 | ₩44,183 | ₩44,402 | +0.25% | 9.4천 |
|---|
| 2026.05.15 | ₩44,385 | ₩44,505 | ₩44,289 | ₩44,289 | -0.21% | 9.3천 |
|---|
| 2026.05.14 | ₩45,055 | ₩45,112 | ₩44,961 | ₩44,969 | -0.19% | 8천 |
|---|
| 2026.05.13 | ₩44,438 | ₩44,774 | ₩44,438 | ₩44,774 | +0.75% | 1만 |
|---|
| 2026.05.12 | ₩44,398 | ₩44,584 | ₩44,398 | ₩44,584 | +0.42% | 1천 |
|---|
| 2026.05.11 | ₩44,867 | ₩44,867 | ₩44,747 | ₩44,788 | -0.18% | 8.7천 |
|---|
| 2026.05.08 | ₩44,693 | ₩44,814 | ₩44,666 | ₩44,799 | +0.24% | 3.6만 |
|---|
| 2026.05.07 | ₩44,961 | ₩44,961 | ₩44,331 | ₩44,397 | -1.26% | 2.2천 |
|---|
| 2026.05.06 | ₩44,398 | ₩44,800 | ₩44,398 | ₩44,794 | +0.89% | 4.6만 |
|---|
| 2026.05.05 | ₩44,009 | ₩44,076 | ₩43,875 | ₩44,006 | -0.01% | 3만 |
|---|
| 2026.05.04 | ₩43,593 | ₩43,875 | ₩43,546 | ₩43,546 | -0.11% | 2천 |
|---|
| 2026.05.01 | ₩43,929 | ₩44,103 | ₩43,853 | ₩43,853 | -0.17% | 7.1천 |
|---|
| 2026.04.30 | ₩43,815 | ₩43,823 | ₩43,802 | ₩43,802 | -0.03% | 800 |
|---|
| 2026.04.29 | ₩43,392 | ₩43,392 | ₩43,124 | ₩43,129 | -0.61% | 600 |
|---|
| 2026.04.28 | ₩43,419 | ₩43,419 | ₩43,265 | ₩43,298 | -0.28% | 2.4천 |
|---|
| 2026.04.27 | ₩43,660 | ₩43,660 | ₩43,513 | ₩43,546 | -0.26% | 2.9천 |
|---|
| 2026.04.24 | ₩43,674 | ₩43,674 | ₩43,405 | ₩43,561 | -0.26% | 3.9천 |
|---|
| 2026.04.23 | ₩43,513 | ₩43,540 | ₩43,043 | ₩43,348 | -0.38% | 2.8천 |
|---|
| 2026.04.22 | ₩43,607 | ₩43,612 | ₩43,501 | ₩43,612 | +0.01% | 2천 |
|---|
| 2026.04.21 | ₩43,861 | ₩43,861 | ₩43,322 | ₩43,322 | -1.23% | 1.5천 |
|---|
| 2026.04.20 | ₩43,781 | ₩43,808 | ₩43,772 | ₩43,772 | -0.02% | 3.3천 |
|---|
| 2026.04.17 | ₩43,848 | ₩44,043 | ₩43,848 | ₩43,863 | +0.03% | 3.8만 |
|---|
| 2026.04.16 | ₩43,338 | ₩43,338 | ₩43,231 | ₩43,306 | -0.07% | 4.4천 |
|---|
| 2026.04.15 | ₩43,070 | ₩43,231 | ₩43,047 | ₩43,194 | +0.29% | 5.8천 |
|---|
| 2026.04.14 | ₩43,016 | ₩43,031 | ₩43,016 | ₩43,031 | +0.03% | 200 |
|---|
| 2026.04.13 | ₩42,086 | ₩42,576 | ₩42,086 | ₩42,576 | +1.17% | 1천 |
|---|
| 2026.04.10 | ₩42,373 | ₩42,373 | ₩42,146 | ₩42,146 | -0.53% | 1.9천 |
|---|
| 2026.04.09 | ₩42,037 | ₩42,359 | ₩41,930 | ₩42,260 | +0.53% | 1.1천 |
|---|
| 2026.04.08 | ₩42,346 | ₩42,346 | ₩42,037 | ₩42,214 | -0.31% | 1.4만 |
|---|
| 2026.04.07 | ₩40,734 | ₩40,978 | ₩40,629 | ₩40,978 | +0.60% | 9.5천 |
|---|
| 2026.04.06 | ₩40,937 | ₩40,991 | ₩40,857 | ₩40,974 | +0.09% | 7.1천 |
|---|
| 2026.04.02 | ₩40,240 | ₩40,924 | ₩40,159 | ₩40,795 | +1.38% | 1.3만 |
|---|
| 2026.04.01 | ₩40,763 | ₩40,978 | ₩40,763 | ₩40,837 | +0.18% | 2.2만 |
|---|
| 2026.03.31 | ₩39,918 | ₩40,481 | ₩39,744 | ₩40,481 | +1.41% | 1.3만 |
|---|
| 2026.03.30 | ₩39,569 | ₩39,636 | ₩39,261 | ₩39,389 | -0.45% | 3.5천 |
|---|
| 2026.03.27 | ₩39,744 | ₩39,797 | ₩39,422 | ₩39,439 | -0.77% | 2만 |
|---|
| 2026.03.26 | ₩40,320 | ₩40,320 | ₩39,969 | ₩39,969 | -0.87% | 1.8천 |
|---|
| 2026.03.25 | ₩40,629 | ₩40,669 | ₩40,622 | ₩40,661 | +0.08% | 2만 |
|---|
| 2026.03.24 | ₩40,213 | ₩40,508 | ₩40,213 | ₩40,323 | +0.27% | 8.2천 |
|---|
| 2026.03.23 | ₩40,615 | ₩40,944 | ₩40,374 | ₩40,542 | -0.18% | 1.8만 |
|---|
| 2026.03.20 | ₩40,575 | ₩40,575 | ₩39,918 | ₩39,958 | -1.52% | 4.1천 |
|---|
| 2026.03.19 | ₩40,414 | ₩40,911 | ₩40,414 | ₩40,719 | +0.75% | 9.5천 |
|---|
| 2026.03.18 | ₩41,219 | ₩41,219 | ₩40,756 | ₩40,756 | -1.12% | 1.2천 |
|---|
| 2026.03.17 | ₩41,600 | ₩41,648 | ₩41,414 | ₩41,414 | -0.45% | 1.2만 |
|---|
| 2026.03.16 | ₩41,407 | ₩41,420 | ₩41,220 | ₩41,306 | -0.24% | 9.7천 |
|---|
| 2026.03.13 | ₩41,192 | ₩41,192 | ₩40,789 | ₩40,789 | -0.98% | 4.5천 |
|---|
| 2026.03.12 | ₩41,212 | ₩41,212 | ₩41,000 | ₩41,000 | -0.51% | 2.3천 |
|---|
| 2026.03.11 | ₩41,682 | ₩41,702 | ₩41,514 | ₩41,685 | +0.01% | 1.8만 |
|---|
| 2026.03.10 | ₩41,917 | ₩42,185 | ₩41,786 | ₩41,786 | -0.31% | 3.2천 |
|---|
| 2026.03.09 | ₩40,912 | ₩41,858 | ₩40,860 | ₩41,858 | +2.31% | 5.6천 |
|---|
| 2026.03.06 | ₩41,192 | ₩41,501 | ₩41,192 | ₩41,499 | +0.75% | 7.9천 |
|---|
| 2026.03.05 | ₩42,212 | ₩42,212 | ₩41,706 | ₩41,930 | -0.67% | 6.7천 |
|---|
| 2026.03.04 | ₩42,185 | ₩42,547 | ₩42,158 | ₩42,484 | +0.71% | 1.8만 |
|---|
| 2026.03.03 | ₩41,796 | ₩42,332 | ₩41,367 | ₩42,133 | +0.81% | 8.4천 |
|---|
| 2026.03.02 | ₩42,735 | ₩43,070 | ₩42,735 | ₩42,955 | +0.51% | 9.5천 |
|---|
| 2026.02.27 | ₩43,191 | ₩43,312 | ₩43,069 | ₩43,254 | +0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩43,204 | ₩43,392 | ₩43,151 | ₩43,352 | +0.34% | 6.8천 |
|---|
| 2026.02.25 | ₩43,419 | ₩43,473 | ₩43,298 | ₩43,444 | +0.06% | 3.2만 |
|---|
| 2026.02.24 | ₩42,835 | ₩43,110 | ₩42,818 | ₩43,075 | +0.56% | 3.9천 |
|---|
| 2026.02.23 | ₩43,089 | ₩43,089 | ₩42,681 | ₩42,712 | -0.87% | 9천 |
|---|
| 2026.02.20 | ₩42,869 | ₩43,177 | ₩42,735 | ₩43,157 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩42,923 | ₩42,923 | ₩42,641 | ₩42,796 | -0.29% | 2.2만 |
|---|
| 2026.02.18 | ₩42,762 | ₩43,050 | ₩42,762 | ₩42,917 | +0.36% | 3.5만 |
|---|
| 2026.02.17 | ₩42,762 | ₩42,855 | ₩42,426 | ₩42,729 | -0.08% | 8.3천 |
|---|
| 2026.02.13 | ₩42,467 | ₩42,976 | ₩42,467 | ₩42,798 | +0.78% | 1.7만 |
|---|
| 2026.02.12 | ₩43,325 | ₩43,325 | ₩42,644 | ₩42,644 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩43,218 | ₩43,218 | ₩42,929 | ₩43,181 | -0.08% | 1.3만 |
|---|
| 2026.02.10 | ₩43,137 | ₩43,224 | ₩43,020 | ₩43,020 | -0.27% | 9.5천 |
|---|
| 2026.02.09 | ₩42,802 | ₩43,097 | ₩42,802 | ₩43,063 | +0.61% | 6.4천 |
|---|
| 2026.02.06 | ₩42,426 | ₩42,855 | ₩42,399 | ₩42,838 | +0.97% | 1.5만 |
|---|
| 2026.02.05 | ₩42,118 | ₩42,306 | ₩41,876 | ₩41,942 | -0.42% | 2.4만 |
|---|
| 2026.02.04 | ₩42,627 | ₩42,681 | ₩42,212 | ₩42,394 | -0.55% | 2.6만 |
|---|
| 2026.02.03 | ₩42,627 | ₩42,835 | ₩42,487 | ₩42,517 | -0.26% | 2.1만 |
|---|
| 2026.02.02 | ₩42,426 | ₩42,802 | ₩42,426 | ₩42,728 | +0.71% | 4.1만 |
|---|
| 2026.01.30 | ₩42,735 | ₩42,735 | ₩42,426 | ₩42,489 | -0.57% | 3천 |
|---|
| 2026.01.29 | ₩42,923 | ₩42,923 | ₩42,426 | ₩42,814 | -0.25% | 6.4천 |
|---|
| 2026.01.28 | ₩42,976 | ₩42,976 | ₩42,721 | ₩42,752 | -0.52% | 7천 |
|---|
| 2026.01.27 | ₩42,743 | ₩42,811 | ₩42,743 | ₩42,811 | +0.16% | 1.3천 |
|---|
| 2026.01.26 | ₩42,626 | ₩42,626 | ₩42,570 | ₩42,570 | -0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩42,265 | ₩42,412 | ₩42,265 | ₩42,412 | +0.35% | 1만 |
|---|
| 2026.01.22 | ₩42,467 | ₩42,554 | ₩42,413 | ₩42,441 | -0.06% | 6만 |
|---|
| 2026.01.21 | ₩41,997 | ₩42,319 | ₩41,876 | ₩42,193 | +0.47% | 4.5천 |
|---|
| 2026.01.20 | ₩41,890 | ₩42,010 | ₩41,670 | ₩41,670 | -0.53% | 5.2천 |
|---|
| 2026.01.16 | ₩42,265 | ₩42,386 | ₩42,265 | ₩42,319 | +0.13% | 5.9만 |
|---|
| 2026.01.15 | ₩42,453 | ₩42,527 | ₩42,365 | ₩42,365 | -0.21% | 2.1천 |
|---|
| 2026.01.14 | ₩42,225 | ₩42,275 | ₩42,090 | ₩42,264 | +0.09% | 8.3천 |
|---|
| 2026.01.13 | ₩42,381 | ₩42,381 | ₩42,204 | ₩42,245 | -0.32% | 4.4천 |
|---|
| 2026.01.12 | ₩42,346 | ₩42,493 | ₩42,346 | ₩42,475 | +0.30% | 1만 |
|---|
| 2026.01.09 | ₩42,319 | ₩42,386 | ₩42,259 | ₩42,366 | +0.11% | 7.4천 |
|---|
| 2026.01.08 | ₩42,091 | ₩42,185 | ₩42,057 | ₩42,091 | 0.00% | 1.9만 |
|---|
| 2026.01.07 | ₩42,225 | ₩42,252 | ₩42,088 | ₩42,088 | -0.32% | 1.8만 |
|---|
| 2026.01.06 | ₩42,131 | ₩42,279 | ₩42,091 | ₩42,259 | +0.30% | 2.2만 |
|---|
| 2026.01.05 | ₩41,782 | ₩41,989 | ₩41,782 | ₩41,933 | +0.36% | 1.1천 |
|---|
| 2026.01.02 | ₩41,631 | ₩41,631 | ₩41,485 | ₩41,593 | -0.09% | 3.6천 |
|---|
| 2025.12.31 | ₩41,675 | ₩41,675 | ₩41,361 | ₩41,361 | -0.75% | 1.1만 |
|---|
| 2025.12.30 | ₩41,689 | ₩41,689 | ₩41,630 | ₩41,630 | -0.14% | 2.5천 |
|---|
| 2025.12.29 | ₩41,796 | ₩41,796 | ₩41,675 | ₩41,721 | -0.18% | 4.1천 |
|---|
| 2025.12.26 | ₩41,836 | ₩41,849 | ₩41,796 | ₩41,849 | +0.03% | 4.4만 |
|---|
| 2025.12.24 | ₩41,715 | ₩41,813 | ₩41,715 | ₩41,813 | +0.23% | 400 |
|---|
| 2025.12.23 | ₩41,608 | ₩41,675 | ₩41,541 | ₩41,659 | +0.12% | 1.6만 |
|---|
| 2025.12.22 | ₩41,487 | ₩41,554 | ₩41,474 | ₩41,525 | +0.09% | 5.7천 |
|---|
| 2025.12.19 | ₩41,300 | ₩41,367 | ₩41,273 | ₩41,283 | -0.04% | 2.8천 |
|---|
| 2025.12.18 | ₩41,139 | ₩41,219 | ₩40,992 | ₩40,992 | -0.36% | 7.4천 |
|---|
| 2025.12.17 | ₩40,952 | ₩40,952 | ₩40,739 | ₩40,739 | -0.52% | 8.3천 |
|---|
| 2025.12.16 | ₩41,168 | ₩41,192 | ₩40,937 | ₩41,076 | -0.22% | 7.5천 |
|---|
| 2025.12.15 | ₩41,420 | ₩41,420 | ₩41,179 | ₩41,251 | -0.41% | 9.5천 |
|---|
| 2025.12.12 | ₩41,595 | ₩41,595 | ₩41,112 | ₩41,200 | -0.95% | 7만 |
|---|
| 2025.12.11 | ₩41,380 | ₩41,541 | ₩41,380 | ₩41,514 | +0.32% | 4.5천 |
|---|
| 2025.12.10 | ₩41,313 | ₩41,689 | ₩41,250 | ₩41,603 | +0.70% | 4.4천 |
|---|
| 2025.12.09 | ₩41,300 | ₩41,434 | ₩41,220 | ₩41,220 | -0.19% | 7.3천 |
|---|
| 2025.12.08 | ₩41,434 | ₩41,434 | ₩41,238 | ₩41,257 | -0.43% | 9.1천 |
|---|
| 2025.12.05 | ₩41,528 | ₩41,568 | ₩41,424 | ₩41,424 | -0.25% | 6.4천 |
|---|
| 2025.12.04 | ₩41,301 | ₩41,313 | ₩41,273 | ₩41,273 | -0.07% | 3.2천 |
|---|
| 2025.12.03 | ₩41,112 | ₩41,286 | ₩41,112 | ₩41,255 | +0.35% | 2.1천 |
|---|
| 2025.12.02 | ₩41,179 | ₩41,179 | ₩41,031 | ₩41,065 | -0.28% | 1.5만 |
|---|
| 2025.12.01 | ₩41,132 | ₩41,132 | ₩40,991 | ₩40,991 | -0.34% | 600 |
|---|
| 2025.11.28 | ₩41,098 | ₩41,234 | ₩41,098 | ₩41,234 | +0.33% | 4.5천 |
|---|
| 2025.11.26 | ₩40,924 | ₩41,112 | ₩40,924 | ₩41,068 | +0.35% | 6.3천 |
|---|
| 2025.11.25 | ₩40,334 | ₩40,763 | ₩40,334 | ₩40,740 | +1.01% | 2.9만 |
|---|
| 2025.11.24 | ₩40,213 | ₩40,361 | ₩40,213 | ₩40,331 | +0.29% | 1.9만 |
|---|
| 2025.11.21 | ₩39,807 | ₩40,079 | ₩39,807 | ₩39,942 | +0.34% | 3.9만 |
|---|
| 2025.11.20 | ₩39,663 | ₩39,838 | ₩39,467 | ₩39,467 | -0.49% | 2.8만 |
|---|
| 2025.11.19 | ₩40,012 | ₩40,023 | ₩40,008 | ₩40,015 | +0.01% | 1.8만 |
|---|
| 2025.11.18 | ₩39,918 | ₩40,267 | ₩39,918 | ₩40,066 | +0.37% | 9.1만 |
|---|
| 2025.11.17 | ₩40,762 | ₩40,762 | ₩40,186 | ₩40,288 | -1.16% | 2.8만 |
|---|
| 2025.11.14 | ₩40,644 | ₩40,937 | ₩40,644 | ₩40,717 | +0.18% | 2.6만 |
|---|
| 2025.11.13 | ₩40,991 | ₩41,004 | ₩40,771 | ₩40,771 | -0.54% | 5.2만 |
|---|
| 2025.11.12 | ₩41,393 | ₩41,427 | ₩41,372 | ₩41,427 | +0.08% | 4.9천 |
|---|
| 2025.11.11 | ₩41,188 | ₩41,313 | ₩41,139 | ₩41,313 | +0.30% | 1.2만 |
|---|
| 2025.11.10 | ₩40,911 | ₩41,151 | ₩40,911 | ₩41,151 | +0.59% | 5천 |
|---|
| 2025.11.07 | ₩40,267 | ₩40,628 | ₩40,213 | ₩40,628 | +0.90% | 1만 |
|---|
| 2025.11.06 | ₩40,951 | ₩40,951 | ₩40,535 | ₩40,567 | -0.94% | 2만 |
|---|
| 2025.11.05 | ₩41,050 | ₩41,050 | ₩40,956 | ₩40,956 | -0.23% | 700 |
|---|
| 2025.11.04 | ₩40,951 | ₩40,951 | ₩40,711 | ₩40,711 | -0.59% | 2.6만 |
|---|
| 2025.11.03 | ₩41,393 | ₩41,393 | ₩40,991 | ₩41,202 | -0.46% | 5.7천 |
|---|
| 2025.10.31 | ₩41,177 | ₩41,232 | ₩41,137 | ₩41,172 | -0.01% | 3.8만 |
|---|
| 2025.10.30 | ₩41,326 | ₩41,340 | ₩41,086 | ₩41,086 | -0.58% | 1.5만 |
|---|
| 2025.10.29 | ₩41,541 | ₩41,635 | ₩41,422 | ₩41,422 | -0.29% | 6.7만 |
|---|
| 2025.10.28 | ₩41,595 | ₩41,662 | ₩41,581 | ₩41,583 | -0.03% | 2만 |
|---|
| 2025.10.27 | ₩41,514 | ₩41,635 | ₩41,497 | ₩41,625 | +0.27% | 1.6만 |
|---|
| 2025.10.24 | ₩41,211 | ₩41,273 | ₩41,191 | ₩41,191 | -0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩40,776 | ₩40,991 | ₩40,776 | ₩40,924 | +0.36% | 3.2만 |
|---|
| 2025.10.22 | ₩40,885 | ₩40,924 | ₩40,535 | ₩40,734 | -0.37% | 2.9만 |
|---|
| 2025.10.21 | ₩40,924 | ₩41,018 | ₩40,911 | ₩40,925 | +0.00% | 6.8만 |
|---|
| 2025.10.20 | ₩40,884 | ₩40,995 | ₩40,884 | ₩40,995 | +0.27% | 600 |
|---|
| 2025.10.17 | ₩40,374 | ₩40,581 | ₩40,374 | ₩40,581 | +0.51% | 2.8천 |
|---|
| 2025.10.16 | ₩40,750 | ₩40,817 | ₩40,334 | ₩40,398 | -0.86% | 3.7만 |
|---|
| 2025.10.15 | ₩40,709 | ₩40,709 | ₩40,361 | ₩40,555 | -0.38% | 5.1만 |
|---|
| 2025.10.14 | ₩40,092 | ₩40,428 | ₩40,079 | ₩40,271 | +0.44% | 6.8천 |
|---|
| 2025.10.13 | ₩40,146 | ₩40,316 | ₩40,146 | ₩40,251 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩40,173 | ₩40,200 | ₩39,664 | ₩39,664 | -1.27% | 2.2만 |
|---|