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 | ₩71,266 | ₩71,627 | ₩71,266 | ₩71,570 | +0.43% | 1.6만 |
| 2026.10.08 | ₩71,212 | ₩71,237 | ₩70,837 | ₩71,045 | -0.24% | 2.9만 |
| 2026.10.07 | ₩71,159 | ₩71,561 | ₩71,152 | ₩71,497 | +0.47% | 18.3만 |
| 2026.10.06 | ₩71,548 | ₩71,682 | ₩71,426 | ₩71,548 | 0.00% | 2만 |
| 2026.10.05 | ₩70,569 | ₩71,266 | ₩70,569 | ₩71,078 | +0.72% | 3만 |
| 2026.10.02 | ₩70,703 | ₩70,823 | ₩70,461 | ₩70,559 | -0.20% | 2만 |
| 2026.10.01 | ₩70,394 | ₩70,394 | ₩69,798 | ₩70,063 | -0.47% | 2.7만 |
| 2026.09.30 | ₩70,663 | ₩70,822 | ₩70,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,193 |
| -0.66% |
| 9.1만 |
| 2026.09.29 | ₩70,716 | ₩70,716 | ₩70,193 | ₩70,413 | -0.43% | 4.3만 |
|---|
| 2026.09.28 | ₩70,676 | ₩70,783 | ₩70,381 | ₩70,499 | -0.25% | 2.2만 |
|---|
| 2026.09.25 | ₩70,850 | ₩71,105 | ₩70,535 | ₩71,051 | +0.28% | 2.9만 |
|---|
| 2026.09.24 | ₩70,381 | ₩70,716 | ₩70,274 | ₩70,676 | +0.42% | 2.2만 |
|---|
| 2026.09.23 | ₩71,159 | ₩71,159 | ₩70,555 | ₩70,593 | -0.80% | 2만 |
|---|
| 2026.09.22 | ₩71,320 | ₩71,333 | ₩71,121 | ₩71,199 | -0.17% | 3.5만 |
|---|
| 2026.09.21 | ₩70,649 | ₩71,279 | ₩70,596 | ₩71,212 | +0.80% | 5.4만 |
|---|
| 2026.09.18 | ₩70,207 | ₩70,207 | ₩69,925 | ₩70,140 | -0.10% | 2.5만 |
|---|
| 2026.09.17 | ₩70,274 | ₩70,274 | ₩69,898 | ₩70,207 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩70,019 | ₩70,059 | ₩69,053 | ₩69,402 | -0.88% | 4.6만 |
|---|
| 2026.09.15 | ₩70,059 | ₩70,059 | ₩69,603 | ₩69,737 | -0.46% | 44.2만 |
|---|
| 2026.09.14 | ₩69,952 | ₩70,300 | ₩69,792 | ₩70,099 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩70,354 | ₩70,354 | ₩70,153 | ₩70,153 | -0.29% | 1.5만 |
|---|
| 2026.09.10 | ₩69,710 | ₩69,844 | ₩69,650 | ₩69,717 | +0.01% | 3.5만 |
|---|
| 2026.09.09 | ₩70,354 | ₩70,354 | ₩70,099 | ₩70,105 | -0.35% | 2.4만 |
|---|
| 2026.09.08 | ₩70,917 | ₩70,917 | ₩70,432 | ₩70,432 | -0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩71,333 | ₩71,360 | ₩71,085 | ₩71,163 | -0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩71,092 | ₩71,529 | ₩71,026 | ₩71,475 | +0.54% | 2.2만 |
|---|
| 2026.09.02 | ₩70,488 | ₩70,905 | ₩70,488 | ₩70,756 | +0.38% | 3만 |
|---|
| 2026.09.01 | ₩70,381 | ₩70,636 | ₩70,182 | ₩70,314 | -0.10% | 6만 |
|---|
| 2026.08.31 | ₩70,703 | ₩70,836 | ₩70,677 | ₩70,836 | +0.19% | 2.1만 |
|---|
| 2026.08.28 | ₩71,373 | ₩71,655 | ₩71,025 | ₩71,143 | -0.32% | 3.6만 |
|---|
| 2026.08.27 | ₩71,212 | ₩71,447 | ₩71,025 | ₩71,355 | +0.20% | 3.9만 |
|---|
| 2026.08.26 | ₩71,065 | ₩71,129 | ₩70,864 | ₩71,010 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩71,025 | ₩71,159 | ₩70,911 | ₩71,141 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩70,636 | ₩70,850 | ₩70,636 | ₩70,783 | +0.21% | 2.7만 |
|---|
| 2026.08.21 | ₩70,783 | ₩71,018 | ₩70,649 | ₩70,823 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩70,716 | ₩70,877 | ₩70,347 | ₩70,368 | -0.49% | 31만 |
|---|
| 2026.08.19 | ₩70,931 | ₩71,266 | ₩70,931 | ₩71,011 | +0.11% | 3.4만 |
|---|
| 2026.08.18 | ₩70,528 | ₩70,676 | ₩70,522 | ₩70,528 | 0.00% | 6.9만 |
|---|
| 2026.08.17 | ₩71,159 | ₩71,159 | ₩70,833 | ₩70,833 | -0.46% | 4.4만 |
|---|
| 2026.08.14 | ₩71,387 | ₩71,387 | ₩71,062 | ₩71,106 | -0.39% | 1.8만 |
|---|
| 2026.08.13 | ₩71,226 | ₩71,548 | ₩71,186 | ₩71,387 | +0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩70,823 | ₩71,038 | ₩70,823 | ₩70,891 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩71,065 | ₩71,065 | ₩70,709 | ₩70,712 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩70,797 | ₩71,068 | ₩70,797 | ₩70,913 | +0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩70,609 | ₩70,917 | ₩70,542 | ₩70,864 | +0.36% | 2만 |
|---|
| 2026.08.06 | ₩70,515 | ₩70,622 | ₩70,250 | ₩70,327 | -0.27% | 1.7만 |
|---|
| 2026.08.05 | ₩70,931 | ₩71,065 | ₩70,475 | ₩70,515 | -0.59% | 3만 |
|---|
| 2026.08.04 | ₩69,536 | ₩70,663 | ₩69,536 | ₩70,553 | +1.46% | 4.2만 |
|---|
| 2026.08.03 | ₩68,772 | ₩69,402 | ₩68,772 | ₩69,321 | +0.80% | 2.5만 |
|---|
| 2026.07.31 | ₩68,302 | ₩68,617 | ₩67,723 | ₩68,477 | +0.26% | 3.2만 |
|---|
| 2026.07.30 | ₩67,913 | ₩68,356 | ₩67,658 | ₩68,314 | +0.59% | 7만 |
|---|
| 2026.07.29 | ₩68,316 | ₩68,564 | ₩67,498 | ₩67,498 | -1.20% | 3.4만 |
|---|
| 2026.07.28 | ₩68,141 | ₩68,583 | ₩67,994 | ₩68,469 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩68,584 | ₩68,605 | ₩67,873 | ₩68,061 | -0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩68,007 | ₩68,371 | ₩67,846 | ₩68,007 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩67,940 | ₩68,094 | ₩67,699 | ₩67,924 | -0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩68,666 | ₩68,825 | ₩68,597 | ₩68,631 | -0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩68,410 | ₩68,721 | ₩68,356 | ₩68,705 | +0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩68,731 | ₩68,731 | ₩68,175 | ₩68,195 | -0.78% | 1.8만 |
|---|
| 2026.07.17 | ₩68,584 | ₩68,785 | ₩68,342 | ₩68,410 | -0.25% | 4.1만 |
|---|
| 2026.07.16 | ₩69,214 | ₩69,442 | ₩68,906 | ₩69,107 | -0.16% | 7.2만 |
|---|
| 2026.07.15 | ₩69,315 | ₩69,375 | ₩69,067 | ₩69,308 | -0.01% | 9.7만 |
|---|
| 2026.07.14 | ₩68,959 | ₩69,166 | ₩68,953 | ₩69,071 | +0.16% | 2.5만 |
|---|
| 2026.07.13 | ₩69,161 | ₩69,161 | ₩68,785 | ₩68,892 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩69,254 | ₩69,346 | ₩68,798 | ₩69,308 | +0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩68,745 | ₩69,161 | ₩68,745 | ₩69,161 | +0.60% | 31.3만 |
|---|
| 2026.07.08 | ₩68,664 | ₩68,664 | ₩68,208 | ₩68,584 | -0.12% | 4.8만 |
|---|
| 2026.07.07 | ₩69,214 | ₩69,308 | ₩68,919 | ₩69,004 | -0.30% | 6.1만 |
|---|
| 2026.07.06 | ₩69,000 | ₩69,308 | ₩68,959 | ₩69,194 | +0.28% | 4.2만 |
|---|
| 2026.07.02 | ₩68,812 | ₩69,107 | ₩68,322 | ₩68,812 | 0.00% | 11만 |
|---|
| 2026.07.01 | ₩68,275 | ₩68,785 | ₩68,155 | ₩68,530 | +0.37% | 9.7만 |
|---|
| 2026.06.30 | ₩67,994 | ₩68,450 | ₩67,987 | ₩68,356 | +0.53% | 5.7만 |
|---|
| 2026.06.29 | ₩67,645 | ₩68,014 | ₩67,350 | ₩68,003 | +0.53% | 7.9만 |
|---|
| 2026.06.26 | ₩66,840 | ₩67,585 | ₩66,814 | ₩67,229 | +0.58% | 5.6만 |
|---|
| 2026.06.25 | ₩67,404 | ₩67,457 | ₩66,961 | ₩67,042 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩67,243 | ₩67,522 | ₩66,840 | ₩66,975 | -0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩66,773 | ₩67,444 | ₩66,773 | ₩67,015 | +0.36% | 3.4만 |
|---|
| 2026.06.22 | ₩67,913 | ₩68,127 | ₩67,585 | ₩67,712 | -0.30% | 7.7만 |
|---|
| 2026.06.18 | ₩68,141 | ₩68,141 | ₩67,779 | ₩67,927 | -0.31% | 4.1만 |
|---|
| 2026.06.17 | ₩68,208 | ₩68,329 | ₩67,296 | ₩67,361 | -1.24% | 6만 |
|---|
| 2026.06.16 | ₩68,557 | ₩68,624 | ₩68,262 | ₩68,298 | -0.38% | 4.6만 |
|---|
| 2026.06.15 | ₩68,410 | ₩68,745 | ₩68,383 | ₩68,503 | +0.14% | 7만 |
|---|
| 2026.06.12 | ₩67,337 | ₩67,618 | ₩67,001 | ₩67,431 | +0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩66,076 | ₩67,189 | ₩65,888 | ₩67,055 | +1.48% | 4.5만 |
|---|
| 2026.06.10 | ₩66,639 | ₩67,082 | ₩65,928 | ₩65,969 | -1.01% | 8.3만 |
|---|
| 2026.06.09 | ₩67,404 | ₩67,605 | ₩65,848 | ₩67,015 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩67,605 | ₩67,645 | ₩67,095 | ₩67,135 | -0.69% | 5.4만 |
|---|
| 2026.06.05 | ₩68,235 | ₩68,235 | ₩67,004 | ₩67,212 | -1.50% | 6.3만 |
|---|
| 2026.06.04 | ₩67,927 | ₩68,698 | ₩67,927 | ₩68,651 | +1.07% | 13.4만 |
|---|
| 2026.06.03 | ₩68,436 | ₩68,436 | ₩67,954 | ₩68,047 | -0.57% | 9.9만 |
|---|
| 2026.06.02 | ₩68,410 | ₩68,624 | ₩68,316 | ₩68,517 | +0.16% | 5.6만 |
|---|
| 2026.06.01 | ₩68,463 | ₩68,765 | ₩68,416 | ₩68,633 | +0.25% | 15.8만 |
|---|
| 2026.05.29 | ₩68,550 | ₩68,702 | ₩68,544 | ₩68,617 | +0.10% | 3.5만 |
|---|
| 2026.05.28 | ₩68,047 | ₩68,530 | ₩68,007 | ₩68,463 | +0.61% | 9.5만 |
|---|
| 2026.05.27 | ₩68,074 | ₩68,249 | ₩67,967 | ₩68,141 | +0.10% | 3.2만 |
|---|
| 2026.05.26 | ₩68,101 | ₩68,168 | ₩67,940 | ₩68,076 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩67,752 | ₩67,947 | ₩67,665 | ₩67,685 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩66,975 | ₩67,605 | ₩66,921 | ₩67,511 | +0.80% | 3.2만 |
|---|
| 2026.05.20 | ₩66,867 | ₩67,303 | ₩66,693 | ₩67,256 | +0.58% | 8.6만 |
|---|
| 2026.05.19 | ₩66,733 | ₩67,001 | ₩66,579 | ₩66,639 | -0.14% | 14만 |
|---|
| 2026.05.18 | ₩67,176 | ₩67,216 | ₩66,706 | ₩67,009 | -0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩67,256 | ₩67,378 | ₩66,961 | ₩66,961 | -0.44% | 5.6만 |
|---|
| 2026.05.14 | ₩67,323 | ₩67,860 | ₩67,323 | ₩67,743 | +0.62% | 3.3만 |
|---|
| 2026.05.13 | ₩66,827 | ₩67,384 | ₩66,816 | ₩67,260 | +0.65% | 3.2만 |
|---|
| 2026.05.12 | ₩66,599 | ₩66,929 | ₩66,478 | ₩66,897 | +0.45% | 23.4만 |
|---|
| 2026.05.11 | ₩66,720 | ₩66,975 | ₩66,720 | ₩66,759 | +0.06% | 5만 |
|---|
| 2026.05.08 | ₩66,827 | ₩66,921 | ₩66,787 | ₩66,909 | +0.12% | 18.6만 |
|---|
| 2026.05.07 | ₩66,961 | ₩67,001 | ₩66,506 | ₩66,591 | -0.55% | 2.9만 |
|---|
| 2026.05.06 | ₩66,371 | ₩66,874 | ₩66,371 | ₩66,855 | +0.73% | 2.8만 |
|---|
| 2026.05.05 | ₩65,875 | ₩66,049 | ₩65,808 | ₩65,922 | +0.07% | 4.4만 |
|---|
| 2026.05.04 | ₩65,727 | ₩65,835 | ₩65,427 | ₩65,501 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩65,955 | ₩66,197 | ₩65,848 | ₩65,848 | -0.16% | 6.9만 |
|---|
| 2026.04.30 | ₩65,271 | ₩65,781 | ₩64,983 | ₩65,714 | +0.68% | 4.1만 |
|---|
| 2026.04.29 | ₩64,829 | ₩64,936 | ₩64,648 | ₩64,882 | +0.08% | 2만 |
|---|
| 2026.04.28 | ₩65,110 | ₩65,117 | ₩64,873 | ₩65,003 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩64,923 | ₩65,312 | ₩64,923 | ₩65,251 | +0.51% | 4.9만 |
|---|
| 2026.04.24 | ₩64,923 | ₩65,131 | ₩64,735 | ₩65,108 | +0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩64,842 | ₩65,113 | ₩64,346 | ₩64,780 | -0.10% | 4.6만 |
|---|
| 2026.04.22 | ₩64,949 | ₩65,030 | ₩64,849 | ₩65,030 | +0.12% | 3.6만 |
|---|
| 2026.04.21 | ₩65,084 | ₩65,177 | ₩64,400 | ₩64,463 | -0.95% | 7.8만 |
|---|
| 2026.04.20 | ₩65,070 | ₩65,097 | ₩64,818 | ₩64,923 | -0.23% | 5.2만 |
|---|
| 2026.04.17 | ₩64,896 | ₩65,312 | ₩64,896 | ₩65,155 | +0.40% | 2.1만 |
|---|
| 2026.04.16 | ₩64,373 | ₩64,520 | ₩64,225 | ₩64,405 | +0.05% | 4.2만 |
|---|
| 2026.04.15 | ₩63,944 | ₩64,343 | ₩63,810 | ₩64,310 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩63,032 | ₩63,769 | ₩63,032 | ₩63,769 | +1.17% | 2.8만 |
|---|
| 2026.04.13 | ₩62,026 | ₩62,924 | ₩62,026 | ₩62,857 | +1.34% | 55.4만 |
|---|
| 2026.04.10 | ₩62,723 | ₩62,723 | ₩62,234 | ₩62,291 | -0.69% | 11.9만 |
|---|
| 2026.04.09 | ₩62,200 | ₩62,643 | ₩61,992 | ₩62,562 | +0.58% | 7.2만 |
|---|
| 2026.04.08 | ₩62,334 | ₩62,361 | ₩61,999 | ₩62,248 | -0.14% | 31.7만 |
|---|
| 2026.04.07 | ₩60,484 | ₩60,725 | ₩60,014 | ₩60,685 | +0.33% | 2.9만 |
|---|
| 2026.04.06 | ₩60,470 | ₩60,752 | ₩60,430 | ₩60,632 | +0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩59,639 | ₩60,591 | ₩59,545 | ₩60,442 | +1.35% | 5.4만 |
|---|
| 2026.04.01 | ₩60,376 | ₩60,698 | ₩60,175 | ₩60,403 | +0.04% | 21.8만 |
|---|
| 2026.03.31 | ₩58,955 | ₩59,967 | ₩58,861 | ₩59,934 | +1.66% | 8.4만 |
|---|
| 2026.03.30 | ₩58,740 | ₩58,854 | ₩58,184 | ₩58,397 | -0.58% | 7.5만 |
|---|
| 2026.03.27 | ₩58,915 | ₩59,029 | ₩58,257 | ₩58,369 | -0.93% | 10.6만 |
|---|
| 2026.03.26 | ₩59,880 | ₩60,155 | ₩59,330 | ₩59,384 | -0.83% | 13.5만 |
|---|
| 2026.03.25 | ₩60,497 | ₩60,544 | ₩60,202 | ₩60,277 | -0.36% | 4.6만 |
|---|
| 2026.03.24 | ₩59,947 | ₩60,349 | ₩59,840 | ₩59,949 | +0.00% | 5.7만 |
|---|
| 2026.03.23 | ₩60,619 | ₩60,873 | ₩60,269 | ₩60,333 | -0.47% | 3만 |
|---|
| 2026.03.20 | ₩60,430 | ₩60,430 | ₩59,531 | ₩59,782 | -1.07% | 4.8만 |
|---|
| 2026.03.19 | ₩60,390 | ₩60,819 | ₩60,269 | ₩60,614 | +0.37% | 6.1만 |
|---|
| 2026.03.18 | ₩61,402 | ₩61,402 | ₩60,765 | ₩60,819 | -0.95% | 1.4만 |
|---|
| 2026.03.17 | ₩61,852 | ₩62,121 | ₩61,688 | ₩61,688 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩61,644 | ₩61,852 | ₩61,449 | ₩61,638 | -0.01% | 1.7만 |
|---|
| 2026.03.13 | ₩61,905 | ₩61,905 | ₩61,011 | ₩61,087 | -1.32% | 5.7만 |
|---|
| 2026.03.12 | ₩61,744 | ₩61,744 | ₩61,335 | ₩61,369 | -0.61% | 5.7만 |
|---|
| 2026.03.11 | ₩62,455 | ₩62,509 | ₩62,012 | ₩62,206 | -0.40% | 57.3만 |
|---|
| 2026.03.10 | ₩62,509 | ₩62,924 | ₩62,227 | ₩62,415 | -0.15% | 11.7만 |
|---|
| 2026.03.09 | ₩61,422 | ₩62,710 | ₩61,221 | ₩62,557 | +1.85% | 24.3만 |
|---|
| 2026.03.06 | ₩61,945 | ₩62,240 | ₩61,744 | ₩62,071 | +0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩62,965 | ₩62,965 | ₩62,240 | ₩62,710 | -0.40% | 5.8만 |
|---|
| 2026.03.04 | ₩62,871 | ₩63,327 | ₩62,773 | ₩63,205 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩62,214 | ₩63,005 | ₩61,838 | ₩62,778 | +0.91% | 4.1만 |
|---|
| 2026.03.02 | ₩62,643 | ₩63,474 | ₩62,643 | ₩63,278 | +1.01% | 3.9만 |
|---|
| 2026.02.27 | ₩62,938 | ₩63,434 | ₩62,938 | ₩63,388 | +0.72% | 4.5만 |
|---|
| 2026.02.26 | ₩63,890 | ₩63,890 | ₩63,126 | ₩63,513 | -0.59% | 3.1만 |
|---|
| 2026.02.25 | ₩63,380 | ₩63,882 | ₩63,380 | ₩63,846 | +0.73% | 5.1만 |
|---|
| 2026.02.24 | ₩62,931 | ₩63,300 | ₩62,817 | ₩63,264 | +0.53% | 6.1만 |
|---|
| 2026.02.23 | ₩63,555 | ₩63,568 | ₩62,790 | ₩62,871 | -1.08% | 6.1만 |
|---|
| 2026.02.20 | ₩62,851 | ₩63,514 | ₩62,851 | ₩63,484 | +1.01% | 75만 |
|---|
| 2026.02.19 | ₩63,018 | ₩63,126 | ₩62,837 | ₩63,025 | +0.01% | 11.4만 |
|---|
| 2026.02.18 | ₩63,179 | ₩63,447 | ₩63,099 | ₩63,288 | +0.17% | 2.1만 |
|---|
| 2026.02.17 | ₩62,987 | ₩63,206 | ₩62,616 | ₩63,004 | +0.03% | 2.8만 |
|---|
| 2026.02.13 | ₩62,871 | ₩63,407 | ₩62,841 | ₩63,005 | +0.21% | 5.9만 |
|---|
| 2026.02.12 | ₩63,810 | ₩63,823 | ₩62,877 | ₩62,932 | -1.37% | 3.5만 |
|---|
| 2026.02.11 | ₩64,118 | ₩64,131 | ₩63,579 | ₩63,702 | -0.65% | 13.9만 |
|---|
| 2026.02.10 | ₩64,198 | ₩64,299 | ₩63,819 | ₩63,819 | -0.59% | 4만 |
|---|
| 2026.02.09 | ₩63,997 | ₩64,286 | ₩63,890 | ₩64,192 | +0.30% | 1.9만 |
|---|
| 2026.02.06 | ₩63,689 | ₩64,172 | ₩63,501 | ₩64,078 | +0.61% | 4.2만 |
|---|
| 2026.02.05 | ₩63,126 | ₩63,461 | ₩62,877 | ₩63,034 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩63,964 | ₩63,970 | ₩63,421 | ₩63,655 | -0.48% | 9.7만 |
|---|
| 2026.02.03 | ₩64,561 | ₩64,681 | ₩63,595 | ₩63,950 | -0.95% | 14.5만 |
|---|
| 2026.02.02 | ₩63,917 | ₩64,614 | ₩63,917 | ₩64,547 | +0.99% | 4.4만 |
|---|
| 2026.01.30 | ₩64,078 | ₩64,252 | ₩63,783 | ₩64,117 | +0.06% | 7.1만 |
|---|
| 2026.01.29 | ₩64,131 | ₩64,333 | ₩63,675 | ₩64,300 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩64,406 | ₩64,413 | ₩64,118 | ₩64,270 | -0.21% | 3.7만 |
|---|
| 2026.01.27 | ₩64,266 | ₩64,440 | ₩64,252 | ₩64,343 | +0.12% | 4.1만 |
|---|
| 2026.01.26 | ₩63,877 | ₩64,318 | ₩63,877 | ₩64,205 | +0.51% | 3.5만 |
|---|
| 2026.01.23 | ₩63,696 | ₩63,944 | ₩63,662 | ₩63,810 | +0.18% | 127.7만 |
|---|
| 2026.01.22 | ₩63,917 | ₩64,025 | ₩63,729 | ₩63,826 | -0.14% | 6.6만 |
|---|
| 2026.01.21 | ₩62,938 | ₩63,756 | ₩62,938 | ₩63,445 | +0.81% | 5.8만 |
|---|
| 2026.01.20 | ₩63,032 | ₩63,403 | ₩62,784 | ₩62,817 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩64,156 | ₩64,158 | ₩63,928 | ₩63,997 | -0.25% | 3.3만 |
|---|
| 2026.01.15 | ₩64,386 | ₩64,386 | ₩64,044 | ₩64,071 | -0.49% | 10.5만 |
|---|
| 2026.01.14 | ₩64,038 | ₩64,118 | ₩63,696 | ₩64,054 | +0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩64,587 | ₩64,587 | ₩64,118 | ₩64,319 | -0.42% | 7.8만 |
|---|
| 2026.01.12 | ₩64,220 | ₩64,583 | ₩64,220 | ₩64,519 | +0.47% | 6.3만 |
|---|
| 2026.01.09 | ₩64,373 | ₩64,587 | ₩64,373 | ₩64,489 | +0.18% | 5.3만 |
|---|
| 2026.01.08 | ₩64,319 | ₩64,384 | ₩64,091 | ₩64,212 | -0.17% | 5만 |
|---|
| 2026.01.07 | ₩64,467 | ₩64,668 | ₩64,299 | ₩64,355 | -0.17% | 8.6만 |
|---|
| 2026.01.06 | ₩64,091 | ₩64,451 | ₩64,091 | ₩64,430 | +0.53% | 2.8만 |
|---|
| 2026.01.05 | ₩63,957 | ₩64,118 | ₩63,930 | ₩64,038 | +0.13% | 8.6만 |
|---|
| 2026.01.02 | ₩63,970 | ₩64,039 | ₩63,508 | ₩63,734 | -0.37% | 3.4만 |
|---|
| 2025.12.31 | ₩64,172 | ₩64,172 | ₩63,689 | ₩63,729 | -0.69% | 3만 |
|---|
| 2025.12.30 | ₩64,185 | ₩64,252 | ₩64,103 | ₩64,149 | -0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩64,145 | ₩64,346 | ₩64,078 | ₩64,207 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩64,400 | ₩64,507 | ₩64,339 | ₩64,428 | +0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩64,266 | ₩64,467 | ₩64,248 | ₩64,449 | +0.29% | 1.2만 |
|---|
| 2025.12.23 | ₩63,823 | ₩64,198 | ₩63,823 | ₩64,184 | +0.57% | 3.8만 |
|---|
| 2025.12.22 | ₩63,863 | ₩63,957 | ₩63,736 | ₩63,957 | +0.15% | 3.3만 |
|---|
| 2025.12.19 | ₩63,246 | ₩63,649 | ₩63,240 | ₩63,582 | +0.53% | 14.3만 |
|---|
| 2025.12.18 | ₩63,206 | ₩63,426 | ₩62,991 | ₩63,099 | -0.17% | 8.3만 |
|---|
| 2025.12.17 | ₩63,421 | ₩63,421 | ₩62,679 | ₩62,688 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩63,340 | ₩63,474 | ₩62,970 | ₩63,313 | -0.04% | 5.2만 |
|---|
| 2025.12.15 | ₩63,823 | ₩63,823 | ₩63,327 | ₩63,464 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩63,890 | ₩63,930 | ₩63,206 | ₩63,439 | -0.71% | 4만 |
|---|
| 2025.12.11 | ₩63,608 | ₩63,956 | ₩63,421 | ₩63,930 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩63,474 | ₩63,957 | ₩63,445 | ₩63,850 | +0.59% | 2.4만 |
|---|
| 2025.12.09 | ₩63,555 | ₩63,716 | ₩63,488 | ₩63,488 | -0.11% | 5.5만 |
|---|
| 2025.12.08 | ₩64,051 | ₩64,051 | ₩63,474 | ₩63,541 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩63,890 | ₩64,198 | ₩63,890 | ₩63,917 | +0.04% | 4.3만 |
|---|
| 2025.12.04 | ₩64,064 | ₩64,064 | ₩63,628 | ₩63,836 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩63,568 | ₩64,024 | ₩63,568 | ₩63,930 | +0.57% | 2.5만 |
|---|
| 2025.12.02 | ₩63,783 | ₩63,844 | ₩63,610 | ₩63,675 | -0.17% | 9.8천 |
|---|
| 2025.12.01 | ₩63,689 | ₩63,844 | ₩63,541 | ₩63,547 | -0.22% | 2.3만 |
|---|
| 2025.11.28 | ₩63,873 | ₩64,017 | ₩63,803 | ₩64,017 | +0.23% | 1.5만 |
|---|
| 2025.11.26 | ₩63,528 | ₩63,875 | ₩63,528 | ₩63,757 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩62,911 | ₩63,433 | ₩62,763 | ₩63,379 | +0.74% | 2.9만 |
|---|
| 2025.11.24 | ₩62,294 | ₩62,763 | ₩62,294 | ₩62,643 | +0.56% | 2.3만 |
|---|
| 2025.11.21 | ₩61,396 | ₩62,306 | ₩61,357 | ₩61,865 | +0.76% | 3.5만 |
|---|
| 2025.11.20 | ₩62,790 | ₩63,005 | ₩61,168 | ₩61,172 | -2.58% | 8.5만 |
|---|
| 2025.11.19 | ₩61,852 | ₩62,375 | ₩61,610 | ₩61,892 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩62,039 | ₩62,160 | ₩61,483 | ₩61,779 | -0.42% | 5.8만 |
|---|
| 2025.11.17 | ₩62,763 | ₩62,857 | ₩61,902 | ₩62,132 | -1.01% | 12.5만 |
|---|
| 2025.11.14 | ₩62,012 | ₩62,903 | ₩62,012 | ₩62,527 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩63,293 | ₩63,380 | ₩62,670 | ₩62,671 | -0.98% | 27.2만 |
|---|
| 2025.11.12 | ₩63,903 | ₩63,903 | ₩63,474 | ₩63,653 | -0.39% | 3.3만 |
|---|
| 2025.11.11 | ₩63,246 | ₩63,701 | ₩63,206 | ₩63,600 | +0.56% | 5.1만 |
|---|
| 2025.11.10 | ₩63,005 | ₩63,461 | ₩62,903 | ₩63,367 | +0.57% | 4.1만 |
|---|
| 2025.11.07 | ₩62,173 | ₩62,509 | ₩61,677 | ₩62,482 | +0.50% | 6.9만 |
|---|
| 2025.11.06 | ₩63,045 | ₩63,045 | ₩62,401 | ₩62,440 | -0.96% | 2.7만 |
|---|
| 2025.11.05 | ₩62,804 | ₩63,313 | ₩62,804 | ₩63,069 | +0.42% | 2.5만 |
|---|
| 2025.11.04 | ₩62,817 | ₩63,246 | ₩62,777 | ₩62,817 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩63,742 | ₩63,742 | ₩63,364 | ₩63,478 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩63,810 | ₩63,810 | ₩63,152 | ₩63,421 | -0.61% | 2만 |
|---|
| 2025.10.30 | ₩63,527 | ₩63,716 | ₩63,199 | ₩63,201 | -0.51% | 2.3만 |
|---|
| 2025.10.29 | ₩64,062 | ₩64,067 | ₩63,702 | ₩63,843 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩63,862 | ₩64,105 | ₩63,836 | ₩63,970 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩63,622 | ₩63,890 | ₩63,574 | ₩63,823 | +0.32% | 9.4만 |
|---|
| 2025.10.24 | ₩62,998 | ₩63,233 | ₩62,998 | ₩63,092 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩62,281 | ₩62,656 | ₩62,281 | ₩62,556 | +0.44% | 2만 |
|---|
| 2025.10.22 | ₩62,683 | ₩62,683 | ₩61,966 | ₩62,348 | -0.53% | 16.2만 |
|---|
| 2025.10.21 | ₩62,696 | ₩62,745 | ₩62,560 | ₩62,643 | -0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩62,388 | ₩62,763 | ₩62,388 | ₩62,710 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩61,570 | ₩62,109 | ₩61,503 | ₩62,088 | +0.84% | 2.5만 |
|---|
| 2025.10.16 | ₩62,294 | ₩62,556 | ₩61,496 | ₩61,717 | -0.93% | 4.5만 |
|---|
| 2025.10.15 | ₩62,294 | ₩62,576 | ₩61,738 | ₩62,147 | -0.24% | 9.9만 |
|---|
| 2025.10.14 | ₩61,583 | ₩62,120 | ₩61,583 | ₩61,838 | +0.41% | 16.6만 |
|---|
| 2025.10.13 | ₩61,664 | ₩61,919 | ₩61,610 | ₩61,845 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩62,629 | ₩62,699 | ₩60,997 | ₩60,997 | -2.61% | 1.9만 |
|---|