시장 데이터를 불러오는 중
전체 종목
VictoryShares WestEnd U.S. Sector ETF 과거 주가
VictoryShares WestEnd U.S. Sector ETF · MODL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares WestEnd U.S. Sector ETF · MODL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,209 | ₩71,569 | ₩71,209 | ₩71,513 | +0.43% | 1.6만 |
| 2026.10.08 | ₩71,155 | ₩71,179 | ₩70,780 | ₩70,988 | -0.24% | 2.9만 |
| 2026.10.07 | ₩71,101 | ₩71,503 | ₩71,095 | ₩71,439 | +0.47% | 18.3만 |
| 2026.10.06 | ₩71,490 | ₩71,624 | ₩71,368 | ₩71,490 | 0.00% | 2만 |
| 2026.10.05 | ₩70,512 | ₩71,209 | ₩70,512 | ₩71,021 | +0.72% | 3만 |
| 2026.10.02 | ₩70,646 | ₩70,766 | ₩70,405 | ₩70,502 | -0.20% | 2만 |
| 2026.10.01 | ₩70,338 | ₩70,338 | ₩69,741 | ₩70,007 | -0.47% | 2.7만 |
| 2026.09.30 | ₩70,606 | ₩70,765 | ₩70,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,137 |
| -0.66% |
| 9.1만 |
| 2026.09.29 | ₩70,659 | ₩70,659 | ₩70,137 | ₩70,356 | -0.43% | 4.3만 |
|---|
| 2026.09.28 | ₩70,619 | ₩70,726 | ₩70,324 | ₩70,442 | -0.25% | 2.2만 |
|---|
| 2026.09.25 | ₩70,793 | ₩71,048 | ₩70,478 | ₩70,994 | +0.28% | 2.9만 |
|---|
| 2026.09.24 | ₩70,324 | ₩70,659 | ₩70,217 | ₩70,619 | +0.42% | 2.2만 |
|---|
| 2026.09.23 | ₩71,101 | ₩71,101 | ₩70,498 | ₩70,536 | -0.80% | 2만 |
|---|
| 2026.09.22 | ₩71,262 | ₩71,276 | ₩71,064 | ₩71,142 | -0.17% | 3.5만 |
|---|
| 2026.09.21 | ₩70,592 | ₩71,222 | ₩70,539 | ₩71,155 | +0.80% | 5.4만 |
|---|
| 2026.09.18 | ₩70,150 | ₩70,150 | ₩69,869 | ₩70,083 | -0.10% | 2.5만 |
|---|
| 2026.09.17 | ₩70,217 | ₩70,217 | ₩69,842 | ₩70,150 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩69,962 | ₩70,003 | ₩68,998 | ₩69,346 | -0.88% | 4.6만 |
|---|
| 2026.09.15 | ₩70,003 | ₩70,003 | ₩69,547 | ₩69,681 | -0.46% | 44.2만 |
|---|
| 2026.09.14 | ₩69,895 | ₩70,244 | ₩69,736 | ₩70,043 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩70,297 | ₩70,297 | ₩70,096 | ₩70,096 | -0.29% | 1.5만 |
|---|
| 2026.09.10 | ₩69,654 | ₩69,788 | ₩69,594 | ₩69,661 | +0.01% | 3.5만 |
|---|
| 2026.09.09 | ₩70,297 | ₩70,297 | ₩70,043 | ₩70,048 | -0.35% | 2.4만 |
|---|
| 2026.09.08 | ₩70,860 | ₩70,860 | ₩70,375 | ₩70,375 | -0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩71,276 | ₩71,302 | ₩71,028 | ₩71,105 | -0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩71,034 | ₩71,471 | ₩70,969 | ₩71,418 | +0.54% | 2.2만 |
|---|
| 2026.09.02 | ₩70,431 | ₩70,848 | ₩70,431 | ₩70,699 | +0.38% | 3만 |
|---|
| 2026.09.01 | ₩70,324 | ₩70,579 | ₩70,126 | ₩70,257 | -0.10% | 6만 |
|---|
| 2026.08.31 | ₩70,646 | ₩70,779 | ₩70,620 | ₩70,779 | +0.19% | 2.1만 |
|---|
| 2026.08.28 | ₩71,316 | ₩71,597 | ₩70,967 | ₩71,085 | -0.32% | 3.6만 |
|---|
| 2026.08.27 | ₩71,155 | ₩71,390 | ₩70,967 | ₩71,297 | +0.20% | 3.9만 |
|---|
| 2026.08.26 | ₩71,008 | ₩71,072 | ₩70,807 | ₩70,953 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩70,967 | ₩71,101 | ₩70,854 | ₩71,084 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩70,579 | ₩70,793 | ₩70,579 | ₩70,726 | +0.21% | 2.7만 |
|---|
| 2026.08.21 | ₩70,726 | ₩70,961 | ₩70,592 | ₩70,766 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩70,659 | ₩70,820 | ₩70,291 | ₩70,311 | -0.49% | 31만 |
|---|
| 2026.08.19 | ₩70,874 | ₩71,209 | ₩70,874 | ₩70,954 | +0.11% | 3.4만 |
|---|
| 2026.08.18 | ₩70,472 | ₩70,619 | ₩70,465 | ₩70,472 | 0.00% | 6.9만 |
|---|
| 2026.08.17 | ₩71,101 | ₩71,101 | ₩70,776 | ₩70,776 | -0.46% | 4.4만 |
|---|
| 2026.08.14 | ₩71,329 | ₩71,329 | ₩71,005 | ₩71,049 | -0.39% | 1.8만 |
|---|
| 2026.08.13 | ₩71,168 | ₩71,490 | ₩71,128 | ₩71,329 | +0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩70,766 | ₩70,981 | ₩70,766 | ₩70,833 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩71,008 | ₩71,008 | ₩70,653 | ₩70,655 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩70,740 | ₩71,010 | ₩70,740 | ₩70,856 | +0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩70,552 | ₩70,860 | ₩70,485 | ₩70,807 | +0.36% | 2만 |
|---|
| 2026.08.06 | ₩70,458 | ₩70,565 | ₩70,193 | ₩70,271 | -0.27% | 1.7만 |
|---|
| 2026.08.05 | ₩70,874 | ₩71,008 | ₩70,418 | ₩70,458 | -0.59% | 3만 |
|---|
| 2026.08.04 | ₩69,480 | ₩70,606 | ₩69,480 | ₩70,496 | +1.46% | 4.2만 |
|---|
| 2026.08.03 | ₩68,716 | ₩69,346 | ₩68,716 | ₩69,266 | +0.80% | 2.5만 |
|---|
| 2026.07.31 | ₩68,247 | ₩68,562 | ₩67,668 | ₩68,421 | +0.26% | 3.2만 |
|---|
| 2026.07.30 | ₩67,859 | ₩68,301 | ₩67,604 | ₩68,259 | +0.59% | 7만 |
|---|
| 2026.07.29 | ₩68,261 | ₩68,509 | ₩67,443 | ₩67,443 | -1.20% | 3.4만 |
|---|
| 2026.07.28 | ₩68,086 | ₩68,527 | ₩67,939 | ₩68,413 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩68,529 | ₩68,550 | ₩67,818 | ₩68,006 | -0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩67,952 | ₩68,316 | ₩67,792 | ₩67,952 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩67,885 | ₩68,040 | ₩67,644 | ₩67,869 | -0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩68,610 | ₩68,770 | ₩68,542 | ₩68,576 | -0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩68,354 | ₩68,665 | ₩68,301 | ₩68,649 | +0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩68,676 | ₩68,676 | ₩68,120 | ₩68,140 | -0.78% | 1.8만 |
|---|
| 2026.07.17 | ₩68,529 | ₩68,730 | ₩68,287 | ₩68,354 | -0.25% | 4.1만 |
|---|
| 2026.07.16 | ₩69,158 | ₩69,386 | ₩68,850 | ₩69,051 | -0.16% | 7.2만 |
|---|
| 2026.07.15 | ₩69,259 | ₩69,319 | ₩69,011 | ₩69,252 | -0.01% | 9.7만 |
|---|
| 2026.07.14 | ₩68,904 | ₩69,110 | ₩68,897 | ₩69,015 | +0.16% | 2.5만 |
|---|
| 2026.07.13 | ₩69,105 | ₩69,105 | ₩68,730 | ₩68,837 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩69,199 | ₩69,290 | ₩68,743 | ₩69,252 | +0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩68,689 | ₩69,105 | ₩68,689 | ₩69,105 | +0.60% | 31.3만 |
|---|
| 2026.07.08 | ₩68,609 | ₩68,609 | ₩68,153 | ₩68,529 | -0.12% | 4.8만 |
|---|
| 2026.07.07 | ₩69,158 | ₩69,252 | ₩68,864 | ₩68,948 | -0.30% | 6.1만 |
|---|
| 2026.07.06 | ₩68,944 | ₩69,252 | ₩68,904 | ₩69,138 | +0.28% | 4.2만 |
|---|
| 2026.07.02 | ₩68,756 | ₩69,051 | ₩68,267 | ₩68,756 | 0.00% | 11만 |
|---|
| 2026.07.01 | ₩68,220 | ₩68,730 | ₩68,100 | ₩68,475 | +0.37% | 9.7만 |
|---|
| 2026.06.30 | ₩67,939 | ₩68,395 | ₩67,932 | ₩68,301 | +0.53% | 5.7만 |
|---|
| 2026.06.29 | ₩67,591 | ₩67,959 | ₩67,296 | ₩67,948 | +0.53% | 7.9만 |
|---|
| 2026.06.26 | ₩66,787 | ₩67,530 | ₩66,760 | ₩67,175 | +0.58% | 5.6만 |
|---|
| 2026.06.25 | ₩67,349 | ₩67,403 | ₩66,907 | ₩66,988 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩67,189 | ₩67,467 | ₩66,787 | ₩66,921 | -0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩66,720 | ₩67,390 | ₩66,720 | ₩66,961 | +0.36% | 3.4만 |
|---|
| 2026.06.22 | ₩67,859 | ₩68,072 | ₩67,530 | ₩67,658 | -0.30% | 7.7만 |
|---|
| 2026.06.18 | ₩68,086 | ₩68,086 | ₩67,725 | ₩67,872 | -0.31% | 4.1만 |
|---|
| 2026.06.17 | ₩68,153 | ₩68,274 | ₩67,242 | ₩67,307 | -1.24% | 6만 |
|---|
| 2026.06.16 | ₩68,502 | ₩68,569 | ₩68,207 | ₩68,243 | -0.38% | 4.6만 |
|---|
| 2026.06.15 | ₩68,354 | ₩68,689 | ₩68,328 | ₩68,448 | +0.14% | 7만 |
|---|
| 2026.06.12 | ₩67,282 | ₩67,564 | ₩66,947 | ₩67,376 | +0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩66,023 | ₩67,135 | ₩65,835 | ₩67,001 | +1.48% | 4.5만 |
|---|
| 2026.06.10 | ₩66,586 | ₩67,028 | ₩65,875 | ₩65,916 | -1.01% | 8.3만 |
|---|
| 2026.06.09 | ₩67,349 | ₩67,550 | ₩65,795 | ₩66,961 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩67,550 | ₩67,591 | ₩67,041 | ₩67,081 | -0.69% | 5.4만 |
|---|
| 2026.06.05 | ₩68,180 | ₩68,180 | ₩66,950 | ₩67,158 | -1.50% | 6.3만 |
|---|
| 2026.06.04 | ₩67,872 | ₩68,643 | ₩67,872 | ₩68,596 | +1.07% | 13.4만 |
|---|
| 2026.06.03 | ₩68,381 | ₩68,381 | ₩67,899 | ₩67,993 | -0.57% | 9.9만 |
|---|
| 2026.06.02 | ₩68,354 | ₩68,569 | ₩68,261 | ₩68,462 | +0.16% | 5.6만 |
|---|
| 2026.06.01 | ₩68,408 | ₩68,710 | ₩68,361 | ₩68,578 | +0.25% | 15.8만 |
|---|
| 2026.05.29 | ₩68,495 | ₩68,647 | ₩68,488 | ₩68,562 | +0.10% | 3.5만 |
|---|
| 2026.05.28 | ₩67,993 | ₩68,475 | ₩67,952 | ₩68,408 | +0.61% | 9.5만 |
|---|
| 2026.05.27 | ₩68,019 | ₩68,194 | ₩67,912 | ₩68,086 | +0.10% | 3.2만 |
|---|
| 2026.05.26 | ₩68,046 | ₩68,113 | ₩67,885 | ₩68,021 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩67,698 | ₩67,892 | ₩67,611 | ₩67,631 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩66,921 | ₩67,550 | ₩66,867 | ₩67,457 | +0.80% | 3.2만 |
|---|
| 2026.05.20 | ₩66,813 | ₩67,249 | ₩66,639 | ₩67,202 | +0.58% | 8.6만 |
|---|
| 2026.05.19 | ₩66,679 | ₩66,947 | ₩66,525 | ₩66,586 | -0.14% | 14만 |
|---|
| 2026.05.18 | ₩67,122 | ₩67,162 | ₩66,653 | ₩66,955 | -0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩67,202 | ₩67,324 | ₩66,907 | ₩66,907 | -0.44% | 5.6만 |
|---|
| 2026.05.14 | ₩67,269 | ₩67,805 | ₩67,269 | ₩67,688 | +0.62% | 3.3만 |
|---|
| 2026.05.13 | ₩66,773 | ₩67,329 | ₩66,762 | ₩67,206 | +0.65% | 3.2만 |
|---|
| 2026.05.12 | ₩66,545 | ₩66,875 | ₩66,425 | ₩66,843 | +0.45% | 23.4만 |
|---|
| 2026.05.11 | ₩66,666 | ₩66,921 | ₩66,666 | ₩66,705 | +0.06% | 5만 |
|---|
| 2026.05.08 | ₩66,773 | ₩66,867 | ₩66,733 | ₩66,855 | +0.12% | 18.6만 |
|---|
| 2026.05.07 | ₩66,907 | ₩66,947 | ₩66,453 | ₩66,537 | -0.55% | 2.9만 |
|---|
| 2026.05.06 | ₩66,318 | ₩66,820 | ₩66,318 | ₩66,801 | +0.73% | 2.8만 |
|---|
| 2026.05.05 | ₩65,822 | ₩65,996 | ₩65,755 | ₩65,869 | +0.07% | 4.4만 |
|---|
| 2026.05.04 | ₩65,674 | ₩65,782 | ₩65,374 | ₩65,448 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩65,902 | ₩66,143 | ₩65,795 | ₩65,795 | -0.16% | 6.9만 |
|---|
| 2026.04.30 | ₩65,219 | ₩65,728 | ₩64,931 | ₩65,661 | +0.68% | 4.1만 |
|---|
| 2026.04.29 | ₩64,777 | ₩64,884 | ₩64,596 | ₩64,830 | +0.08% | 2만 |
|---|
| 2026.04.28 | ₩65,058 | ₩65,065 | ₩64,821 | ₩64,951 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩64,870 | ₩65,259 | ₩64,870 | ₩65,199 | +0.51% | 4.9만 |
|---|
| 2026.04.24 | ₩64,870 | ₩65,078 | ₩64,683 | ₩65,055 | +0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩64,790 | ₩65,061 | ₩64,294 | ₩64,728 | -0.10% | 4.6만 |
|---|
| 2026.04.22 | ₩64,897 | ₩64,978 | ₩64,797 | ₩64,978 | +0.12% | 3.6만 |
|---|
| 2026.04.21 | ₩65,031 | ₩65,125 | ₩64,348 | ₩64,411 | -0.95% | 7.8만 |
|---|
| 2026.04.20 | ₩65,018 | ₩65,045 | ₩64,766 | ₩64,870 | -0.23% | 5.2만 |
|---|
| 2026.04.17 | ₩64,844 | ₩65,259 | ₩64,844 | ₩65,102 | +0.40% | 2.1만 |
|---|
| 2026.04.16 | ₩64,321 | ₩64,468 | ₩64,174 | ₩64,353 | +0.05% | 4.2만 |
|---|
| 2026.04.15 | ₩63,892 | ₩64,291 | ₩63,758 | ₩64,258 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩62,981 | ₩63,718 | ₩62,981 | ₩63,718 | +1.17% | 2.8만 |
|---|
| 2026.04.13 | ₩61,976 | ₩62,874 | ₩61,976 | ₩62,807 | +1.34% | 55.4만 |
|---|
| 2026.04.10 | ₩62,673 | ₩62,673 | ₩62,184 | ₩62,241 | -0.69% | 11.9만 |
|---|
| 2026.04.09 | ₩62,150 | ₩62,592 | ₩61,942 | ₩62,512 | +0.58% | 7.2만 |
|---|
| 2026.04.08 | ₩62,284 | ₩62,311 | ₩61,949 | ₩62,198 | -0.14% | 31.7만 |
|---|
| 2026.04.07 | ₩60,435 | ₩60,676 | ₩59,966 | ₩60,636 | +0.33% | 2.9만 |
|---|
| 2026.04.06 | ₩60,422 | ₩60,703 | ₩60,381 | ₩60,584 | +0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩59,591 | ₩60,542 | ₩59,497 | ₩60,393 | +1.35% | 5.4만 |
|---|
| 2026.04.01 | ₩60,328 | ₩60,649 | ₩60,127 | ₩60,355 | +0.04% | 21.8만 |
|---|
| 2026.03.31 | ₩58,907 | ₩59,919 | ₩58,813 | ₩59,885 | +1.66% | 8.4만 |
|---|
| 2026.03.30 | ₩58,693 | ₩58,807 | ₩58,137 | ₩58,350 | -0.58% | 7.5만 |
|---|
| 2026.03.27 | ₩58,867 | ₩58,981 | ₩58,210 | ₩58,322 | -0.93% | 10.6만 |
|---|
| 2026.03.26 | ₩59,832 | ₩60,107 | ₩59,282 | ₩59,336 | -0.83% | 13.5만 |
|---|
| 2026.03.25 | ₩60,448 | ₩60,495 | ₩60,153 | ₩60,229 | -0.36% | 4.6만 |
|---|
| 2026.03.24 | ₩59,899 | ₩60,301 | ₩59,792 | ₩59,900 | +0.00% | 5.7만 |
|---|
| 2026.03.23 | ₩60,570 | ₩60,824 | ₩60,220 | ₩60,285 | -0.47% | 3만 |
|---|
| 2026.03.20 | ₩60,381 | ₩60,381 | ₩59,483 | ₩59,734 | -1.07% | 4.8만 |
|---|
| 2026.03.19 | ₩60,341 | ₩60,770 | ₩60,220 | ₩60,565 | +0.37% | 6.1만 |
|---|
| 2026.03.18 | ₩61,353 | ₩61,353 | ₩60,716 | ₩60,770 | -0.95% | 1.4만 |
|---|
| 2026.03.17 | ₩61,802 | ₩62,071 | ₩61,638 | ₩61,638 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩61,594 | ₩61,802 | ₩61,400 | ₩61,589 | -0.01% | 1.7만 |
|---|
| 2026.03.13 | ₩61,855 | ₩61,855 | ₩60,962 | ₩61,038 | -1.32% | 5.7만 |
|---|
| 2026.03.12 | ₩61,695 | ₩61,695 | ₩61,286 | ₩61,319 | -0.61% | 5.7만 |
|---|
| 2026.03.11 | ₩62,405 | ₩62,458 | ₩61,963 | ₩62,155 | -0.40% | 57.3만 |
|---|
| 2026.03.10 | ₩62,458 | ₩62,874 | ₩62,177 | ₩62,365 | -0.15% | 11.7만 |
|---|
| 2026.03.09 | ₩61,373 | ₩62,659 | ₩61,172 | ₩62,507 | +1.85% | 24.3만 |
|---|
| 2026.03.06 | ₩61,896 | ₩62,190 | ₩61,695 | ₩62,021 | +0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩62,914 | ₩62,914 | ₩62,190 | ₩62,659 | -0.40% | 5.8만 |
|---|
| 2026.03.04 | ₩62,820 | ₩63,276 | ₩62,722 | ₩63,154 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩62,164 | ₩62,954 | ₩61,788 | ₩62,728 | +0.91% | 4.1만 |
|---|
| 2026.03.02 | ₩62,592 | ₩63,423 | ₩62,592 | ₩63,228 | +1.01% | 3.9만 |
|---|
| 2026.02.27 | ₩62,887 | ₩63,383 | ₩62,887 | ₩63,337 | +0.72% | 4.5만 |
|---|
| 2026.02.26 | ₩63,839 | ₩63,839 | ₩63,075 | ₩63,462 | -0.59% | 3.1만 |
|---|
| 2026.02.25 | ₩63,329 | ₩63,831 | ₩63,329 | ₩63,794 | +0.73% | 5.1만 |
|---|
| 2026.02.24 | ₩62,880 | ₩63,249 | ₩62,767 | ₩63,213 | +0.53% | 6.1만 |
|---|
| 2026.02.23 | ₩63,504 | ₩63,517 | ₩62,740 | ₩62,820 | -1.08% | 6.1만 |
|---|
| 2026.02.20 | ₩62,800 | ₩63,463 | ₩62,800 | ₩63,433 | +1.01% | 75만 |
|---|
| 2026.02.19 | ₩62,968 | ₩63,075 | ₩62,787 | ₩62,974 | +0.01% | 11.4만 |
|---|
| 2026.02.18 | ₩63,128 | ₩63,396 | ₩63,048 | ₩63,237 | +0.17% | 2.1만 |
|---|
| 2026.02.17 | ₩62,937 | ₩63,155 | ₩62,566 | ₩62,953 | +0.03% | 2.8만 |
|---|
| 2026.02.13 | ₩62,820 | ₩63,356 | ₩62,791 | ₩62,954 | +0.21% | 5.9만 |
|---|
| 2026.02.12 | ₩63,758 | ₩63,772 | ₩62,827 | ₩62,882 | -1.37% | 3.5만 |
|---|
| 2026.02.11 | ₩64,066 | ₩64,080 | ₩63,528 | ₩63,651 | -0.65% | 13.9만 |
|---|
| 2026.02.10 | ₩64,147 | ₩64,247 | ₩63,768 | ₩63,768 | -0.59% | 4만 |
|---|
| 2026.02.09 | ₩63,946 | ₩64,234 | ₩63,839 | ₩64,140 | +0.30% | 1.9만 |
|---|
| 2026.02.06 | ₩63,638 | ₩64,120 | ₩63,450 | ₩64,026 | +0.61% | 4.2만 |
|---|
| 2026.02.05 | ₩63,075 | ₩63,410 | ₩62,827 | ₩62,984 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩63,912 | ₩63,919 | ₩63,370 | ₩63,604 | -0.48% | 9.7만 |
|---|
| 2026.02.03 | ₩64,509 | ₩64,629 | ₩63,544 | ₩63,899 | -0.95% | 14.5만 |
|---|
| 2026.02.02 | ₩63,865 | ₩64,562 | ₩63,865 | ₩64,495 | +0.99% | 4.4만 |
|---|
| 2026.01.30 | ₩64,026 | ₩64,200 | ₩63,731 | ₩64,065 | +0.06% | 7.1만 |
|---|
| 2026.01.29 | ₩64,080 | ₩64,281 | ₩63,624 | ₩64,249 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩64,354 | ₩64,361 | ₩64,066 | ₩64,218 | -0.21% | 3.7만 |
|---|
| 2026.01.27 | ₩64,214 | ₩64,388 | ₩64,200 | ₩64,291 | +0.12% | 4.1만 |
|---|
| 2026.01.26 | ₩63,825 | ₩64,266 | ₩63,825 | ₩64,153 | +0.51% | 3.5만 |
|---|
| 2026.01.23 | ₩63,644 | ₩63,892 | ₩63,611 | ₩63,758 | +0.18% | 127.7만 |
|---|
| 2026.01.22 | ₩63,865 | ₩63,974 | ₩63,678 | ₩63,774 | -0.14% | 6.6만 |
|---|
| 2026.01.21 | ₩62,887 | ₩63,705 | ₩62,887 | ₩63,394 | +0.81% | 5.8만 |
|---|
| 2026.01.20 | ₩62,981 | ₩63,352 | ₩62,733 | ₩62,767 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩64,104 | ₩64,107 | ₩63,876 | ₩63,946 | -0.25% | 3.3만 |
|---|
| 2026.01.15 | ₩64,334 | ₩64,334 | ₩63,993 | ₩64,019 | -0.49% | 10.5만 |
|---|
| 2026.01.14 | ₩63,986 | ₩64,066 | ₩63,644 | ₩64,002 | +0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩64,535 | ₩64,535 | ₩64,066 | ₩64,267 | -0.42% | 7.8만 |
|---|
| 2026.01.12 | ₩64,168 | ₩64,531 | ₩64,168 | ₩64,467 | +0.47% | 6.3만 |
|---|
| 2026.01.09 | ₩64,321 | ₩64,535 | ₩64,321 | ₩64,438 | +0.18% | 5.3만 |
|---|
| 2026.01.08 | ₩64,267 | ₩64,332 | ₩64,040 | ₩64,160 | -0.17% | 5만 |
|---|
| 2026.01.07 | ₩64,415 | ₩64,616 | ₩64,247 | ₩64,304 | -0.17% | 8.6만 |
|---|
| 2026.01.06 | ₩64,040 | ₩64,399 | ₩64,040 | ₩64,379 | +0.53% | 2.8만 |
|---|
| 2026.01.05 | ₩63,906 | ₩64,066 | ₩63,879 | ₩63,986 | +0.13% | 8.6만 |
|---|
| 2026.01.02 | ₩63,919 | ₩63,987 | ₩63,457 | ₩63,683 | -0.37% | 3.4만 |
|---|
| 2025.12.31 | ₩64,120 | ₩64,120 | ₩63,638 | ₩63,678 | -0.69% | 3만 |
|---|
| 2025.12.30 | ₩64,133 | ₩64,200 | ₩64,052 | ₩64,097 | -0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩64,093 | ₩64,294 | ₩64,026 | ₩64,155 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩64,348 | ₩64,455 | ₩64,287 | ₩64,376 | +0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩64,214 | ₩64,415 | ₩64,196 | ₩64,397 | +0.29% | 1.2만 |
|---|
| 2025.12.23 | ₩63,772 | ₩64,147 | ₩63,772 | ₩64,132 | +0.57% | 3.8만 |
|---|
| 2025.12.22 | ₩63,812 | ₩63,906 | ₩63,684 | ₩63,906 | +0.15% | 3.3만 |
|---|
| 2025.12.19 | ₩63,195 | ₩63,597 | ₩63,189 | ₩63,530 | +0.53% | 14.3만 |
|---|
| 2025.12.18 | ₩63,155 | ₩63,375 | ₩62,941 | ₩63,048 | -0.17% | 8.3만 |
|---|
| 2025.12.17 | ₩63,370 | ₩63,370 | ₩62,629 | ₩62,638 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩63,289 | ₩63,423 | ₩62,919 | ₩63,262 | -0.04% | 5.2만 |
|---|
| 2025.12.15 | ₩63,772 | ₩63,772 | ₩63,276 | ₩63,412 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩63,839 | ₩63,879 | ₩63,155 | ₩63,388 | -0.71% | 4만 |
|---|
| 2025.12.11 | ₩63,557 | ₩63,904 | ₩63,370 | ₩63,879 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩63,423 | ₩63,906 | ₩63,394 | ₩63,798 | +0.59% | 2.4만 |
|---|
| 2025.12.09 | ₩63,504 | ₩63,664 | ₩63,437 | ₩63,437 | -0.11% | 5.5만 |
|---|
| 2025.12.08 | ₩63,999 | ₩63,999 | ₩63,423 | ₩63,490 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩63,839 | ₩64,147 | ₩63,839 | ₩63,865 | +0.04% | 4.3만 |
|---|
| 2025.12.04 | ₩64,013 | ₩64,013 | ₩63,577 | ₩63,785 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩63,517 | ₩63,973 | ₩63,517 | ₩63,879 | +0.57% | 2.5만 |
|---|
| 2025.12.02 | ₩63,731 | ₩63,793 | ₩63,558 | ₩63,624 | -0.17% | 9.8천 |
|---|
| 2025.12.01 | ₩63,638 | ₩63,793 | ₩63,490 | ₩63,496 | -0.22% | 2.3만 |
|---|
| 2025.11.28 | ₩63,821 | ₩63,966 | ₩63,751 | ₩63,966 | +0.23% | 1.5만 |
|---|
| 2025.11.26 | ₩63,477 | ₩63,824 | ₩63,477 | ₩63,706 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩62,860 | ₩63,382 | ₩62,713 | ₩63,328 | +0.74% | 2.9만 |
|---|
| 2025.11.24 | ₩62,244 | ₩62,713 | ₩62,244 | ₩62,592 | +0.56% | 2.3만 |
|---|
| 2025.11.21 | ₩61,346 | ₩62,256 | ₩61,307 | ₩61,815 | +0.76% | 3.5만 |
|---|
| 2025.11.20 | ₩62,740 | ₩62,954 | ₩61,118 | ₩61,122 | -2.58% | 8.5만 |
|---|
| 2025.11.19 | ₩61,802 | ₩62,324 | ₩61,561 | ₩61,842 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩61,989 | ₩62,110 | ₩61,433 | ₩61,729 | -0.42% | 5.8만 |
|---|
| 2025.11.17 | ₩62,713 | ₩62,807 | ₩61,853 | ₩62,082 | -1.01% | 12.5만 |
|---|
| 2025.11.14 | ₩61,963 | ₩62,852 | ₩61,963 | ₩62,477 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩63,242 | ₩63,329 | ₩62,619 | ₩62,620 | -0.98% | 27.2만 |
|---|
| 2025.11.12 | ₩63,852 | ₩63,852 | ₩63,423 | ₩63,601 | -0.39% | 3.3만 |
|---|
| 2025.11.11 | ₩63,195 | ₩63,650 | ₩63,155 | ₩63,549 | +0.56% | 5.1만 |
|---|
| 2025.11.10 | ₩62,954 | ₩63,410 | ₩62,852 | ₩63,316 | +0.57% | 4.1만 |
|---|
| 2025.11.07 | ₩62,123 | ₩62,458 | ₩61,628 | ₩62,432 | +0.50% | 6.9만 |
|---|
| 2025.11.06 | ₩62,994 | ₩62,994 | ₩62,351 | ₩62,390 | -0.96% | 2.7만 |
|---|
| 2025.11.05 | ₩62,753 | ₩63,262 | ₩62,753 | ₩63,018 | +0.42% | 2.5만 |
|---|
| 2025.11.04 | ₩62,767 | ₩63,195 | ₩62,726 | ₩62,767 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩63,691 | ₩63,691 | ₩63,313 | ₩63,427 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩63,758 | ₩63,758 | ₩63,102 | ₩63,370 | -0.61% | 2만 |
|---|
| 2025.10.30 | ₩63,475 | ₩63,664 | ₩63,148 | ₩63,150 | -0.51% | 2.3만 |
|---|
| 2025.10.29 | ₩64,010 | ₩64,015 | ₩63,651 | ₩63,792 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩63,810 | ₩64,053 | ₩63,785 | ₩63,919 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩63,571 | ₩63,839 | ₩63,522 | ₩63,772 | +0.32% | 9.4만 |
|---|
| 2025.10.24 | ₩62,947 | ₩63,182 | ₩62,947 | ₩63,041 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩62,231 | ₩62,606 | ₩62,231 | ₩62,505 | +0.44% | 2만 |
|---|
| 2025.10.22 | ₩62,633 | ₩62,633 | ₩61,916 | ₩62,298 | -0.53% | 16.2만 |
|---|
| 2025.10.21 | ₩62,646 | ₩62,694 | ₩62,509 | ₩62,592 | -0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩62,338 | ₩62,713 | ₩62,338 | ₩62,659 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩61,520 | ₩62,059 | ₩61,453 | ₩62,038 | +0.84% | 2.5만 |
|---|
| 2025.10.16 | ₩62,244 | ₩62,505 | ₩61,447 | ₩61,668 | -0.93% | 4.5만 |
|---|
| 2025.10.15 | ₩62,244 | ₩62,525 | ₩61,688 | ₩62,097 | -0.24% | 9.9만 |
|---|
| 2025.10.14 | ₩61,534 | ₩62,070 | ₩61,534 | ₩61,788 | +0.41% | 16.6만 |
|---|
| 2025.10.13 | ₩61,614 | ₩61,869 | ₩61,561 | ₩61,795 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩62,579 | ₩62,649 | ₩60,948 | ₩60,948 | -2.61% | 1.9만 |
|---|