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 | ₩71,260 | ₩71,620 | ₩71,260 | ₩71,564 | +0.43% | 1.6만 |
| 2026.10.08 | ₩71,206 | ₩71,230 | ₩70,831 | ₩71,038 | -0.24% | 2.9만 |
| 2026.10.07 | ₩71,152 | ₩71,555 | ₩71,146 | ₩71,490 | +0.47% | 18.3만 |
| 2026.10.06 | ₩71,541 | ₩71,675 | ₩71,419 | ₩71,541 | 0.00% | 2만 |
| 2026.10.05 | ₩70,562 | ₩71,260 | ₩70,562 | ₩71,072 | +0.72% | 3만 |
| 2026.10.02 | ₩70,696 | ₩70,817 | ₩70,455 | ₩70,553 | -0.20% | 2만 |
| 2026.10.01 | ₩70,388 | ₩70,388 | ₩69,791 | ₩70,057 | -0.47% | 2.7만 |
| 2026.09.30 | ₩70,656 | ₩70,816 | ₩70,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,187 |
| -0.66% |
| 9.1만 |
| 2026.09.29 | ₩70,710 | ₩70,710 | ₩70,187 | ₩70,407 | -0.43% | 4.3만 |
|---|
| 2026.09.28 | ₩70,670 | ₩70,777 | ₩70,375 | ₩70,493 | -0.25% | 2.2만 |
|---|
| 2026.09.25 | ₩70,844 | ₩71,099 | ₩70,529 | ₩71,045 | +0.28% | 2.9만 |
|---|
| 2026.09.24 | ₩70,375 | ₩70,710 | ₩70,267 | ₩70,670 | +0.42% | 2.2만 |
|---|
| 2026.09.23 | ₩71,152 | ₩71,152 | ₩70,549 | ₩70,587 | -0.80% | 2만 |
|---|
| 2026.09.22 | ₩71,313 | ₩71,327 | ₩71,115 | ₩71,193 | -0.17% | 3.5만 |
|---|
| 2026.09.21 | ₩70,643 | ₩71,273 | ₩70,589 | ₩71,206 | +0.80% | 5.4만 |
|---|
| 2026.09.18 | ₩70,200 | ₩70,200 | ₩69,919 | ₩70,133 | -0.10% | 2.5만 |
|---|
| 2026.09.17 | ₩70,267 | ₩70,267 | ₩69,892 | ₩70,200 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩70,013 | ₩70,053 | ₩69,047 | ₩69,396 | -0.88% | 4.6만 |
|---|
| 2026.09.15 | ₩70,053 | ₩70,053 | ₩69,597 | ₩69,731 | -0.46% | 44.2만 |
|---|
| 2026.09.14 | ₩69,946 | ₩70,294 | ₩69,786 | ₩70,093 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩70,348 | ₩70,348 | ₩70,147 | ₩70,147 | -0.29% | 1.5만 |
|---|
| 2026.09.10 | ₩69,704 | ₩69,838 | ₩69,644 | ₩69,711 | +0.01% | 3.5만 |
|---|
| 2026.09.09 | ₩70,348 | ₩70,348 | ₩70,093 | ₩70,098 | -0.35% | 2.4만 |
|---|
| 2026.09.08 | ₩70,911 | ₩70,911 | ₩70,426 | ₩70,426 | -0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩71,327 | ₩71,354 | ₩71,079 | ₩71,156 | -0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩71,085 | ₩71,523 | ₩71,020 | ₩71,469 | +0.54% | 2.2만 |
|---|
| 2026.09.02 | ₩70,482 | ₩70,899 | ₩70,482 | ₩70,750 | +0.38% | 3만 |
|---|
| 2026.09.01 | ₩70,375 | ₩70,629 | ₩70,176 | ₩70,308 | -0.10% | 6만 |
|---|
| 2026.08.31 | ₩70,696 | ₩70,829 | ₩70,671 | ₩70,829 | +0.19% | 2.1만 |
|---|
| 2026.08.28 | ₩71,367 | ₩71,649 | ₩71,018 | ₩71,136 | -0.32% | 3.6만 |
|---|
| 2026.08.27 | ₩71,206 | ₩71,441 | ₩71,018 | ₩71,348 | +0.20% | 3.9만 |
|---|
| 2026.08.26 | ₩71,059 | ₩71,123 | ₩70,857 | ₩71,004 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩71,018 | ₩71,152 | ₩70,904 | ₩71,135 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩70,629 | ₩70,844 | ₩70,629 | ₩70,777 | +0.21% | 2.7만 |
|---|
| 2026.08.21 | ₩70,777 | ₩71,012 | ₩70,643 | ₩70,817 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩70,710 | ₩70,871 | ₩70,341 | ₩70,361 | -0.49% | 31만 |
|---|
| 2026.08.19 | ₩70,924 | ₩71,260 | ₩70,924 | ₩71,005 | +0.11% | 3.4만 |
|---|
| 2026.08.18 | ₩70,522 | ₩70,670 | ₩70,515 | ₩70,522 | 0.00% | 6.9만 |
|---|
| 2026.08.17 | ₩71,152 | ₩71,152 | ₩70,827 | ₩70,827 | -0.46% | 4.4만 |
|---|
| 2026.08.14 | ₩71,380 | ₩71,380 | ₩71,056 | ₩71,100 | -0.39% | 1.8만 |
|---|
| 2026.08.13 | ₩71,219 | ₩71,541 | ₩71,179 | ₩71,380 | +0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩70,817 | ₩71,032 | ₩70,817 | ₩70,884 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩71,059 | ₩71,059 | ₩70,703 | ₩70,706 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩70,790 | ₩71,061 | ₩70,790 | ₩70,907 | +0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩70,603 | ₩70,911 | ₩70,536 | ₩70,857 | +0.36% | 2만 |
|---|
| 2026.08.06 | ₩70,509 | ₩70,616 | ₩70,243 | ₩70,321 | -0.27% | 1.7만 |
|---|
| 2026.08.05 | ₩70,924 | ₩71,059 | ₩70,468 | ₩70,509 | -0.59% | 3만 |
|---|
| 2026.08.04 | ₩69,530 | ₩70,656 | ₩69,530 | ₩70,546 | +1.46% | 4.2만 |
|---|
| 2026.08.03 | ₩68,765 | ₩69,396 | ₩68,765 | ₩69,315 | +0.80% | 2.5만 |
|---|
| 2026.07.31 | ₩68,296 | ₩68,611 | ₩67,717 | ₩68,470 | +0.26% | 3.2만 |
|---|
| 2026.07.30 | ₩67,907 | ₩68,350 | ₩67,652 | ₩68,308 | +0.59% | 7만 |
|---|
| 2026.07.29 | ₩68,310 | ₩68,558 | ₩67,492 | ₩67,492 | -1.20% | 3.4만 |
|---|
| 2026.07.28 | ₩68,135 | ₩68,576 | ₩67,988 | ₩68,462 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩68,578 | ₩68,599 | ₩67,867 | ₩68,055 | -0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩68,001 | ₩68,365 | ₩67,840 | ₩68,001 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩67,934 | ₩68,088 | ₩67,693 | ₩67,918 | -0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩68,660 | ₩68,819 | ₩68,591 | ₩68,625 | -0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩68,403 | ₩68,714 | ₩68,350 | ₩68,698 | +0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩68,725 | ₩68,725 | ₩68,169 | ₩68,189 | -0.78% | 1.8만 |
|---|
| 2026.07.17 | ₩68,578 | ₩68,779 | ₩68,336 | ₩68,403 | -0.25% | 4.1만 |
|---|
| 2026.07.16 | ₩69,208 | ₩69,436 | ₩68,900 | ₩69,101 | -0.16% | 7.2만 |
|---|
| 2026.07.15 | ₩69,309 | ₩69,369 | ₩69,060 | ₩69,302 | -0.01% | 9.7만 |
|---|
| 2026.07.14 | ₩68,953 | ₩69,160 | ₩68,946 | ₩69,064 | +0.16% | 2.5만 |
|---|
| 2026.07.13 | ₩69,154 | ₩69,154 | ₩68,779 | ₩68,886 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩69,248 | ₩69,339 | ₩68,792 | ₩69,302 | +0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩68,739 | ₩69,154 | ₩68,739 | ₩69,154 | +0.60% | 31.3만 |
|---|
| 2026.07.08 | ₩68,658 | ₩68,658 | ₩68,202 | ₩68,578 | -0.12% | 4.8만 |
|---|
| 2026.07.07 | ₩69,208 | ₩69,302 | ₩68,913 | ₩68,997 | -0.30% | 6.1만 |
|---|
| 2026.07.06 | ₩68,993 | ₩69,302 | ₩68,953 | ₩69,188 | +0.28% | 4.2만 |
|---|
| 2026.07.02 | ₩68,806 | ₩69,101 | ₩68,316 | ₩68,806 | 0.00% | 11만 |
|---|
| 2026.07.01 | ₩68,269 | ₩68,779 | ₩68,149 | ₩68,524 | +0.37% | 9.7만 |
|---|
| 2026.06.30 | ₩67,988 | ₩68,444 | ₩67,981 | ₩68,350 | +0.53% | 5.7만 |
|---|
| 2026.06.29 | ₩67,639 | ₩68,008 | ₩67,344 | ₩67,997 | +0.53% | 7.9만 |
|---|
| 2026.06.26 | ₩66,834 | ₩67,579 | ₩66,808 | ₩67,223 | +0.58% | 5.6만 |
|---|
| 2026.06.25 | ₩67,398 | ₩67,451 | ₩66,955 | ₩67,036 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩67,237 | ₩67,516 | ₩66,834 | ₩66,969 | -0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩66,767 | ₩67,438 | ₩66,767 | ₩67,009 | +0.36% | 3.4만 |
|---|
| 2026.06.22 | ₩67,907 | ₩68,120 | ₩67,579 | ₩67,706 | -0.30% | 7.7만 |
|---|
| 2026.06.18 | ₩68,135 | ₩68,135 | ₩67,773 | ₩67,921 | -0.31% | 4.1만 |
|---|
| 2026.06.17 | ₩68,202 | ₩68,323 | ₩67,290 | ₩67,355 | -1.24% | 6만 |
|---|
| 2026.06.16 | ₩68,551 | ₩68,618 | ₩68,256 | ₩68,292 | -0.38% | 4.6만 |
|---|
| 2026.06.15 | ₩68,403 | ₩68,739 | ₩68,377 | ₩68,497 | +0.14% | 7만 |
|---|
| 2026.06.12 | ₩67,331 | ₩67,612 | ₩66,995 | ₩67,424 | +0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩66,070 | ₩67,183 | ₩65,882 | ₩67,049 | +1.48% | 4.5만 |
|---|
| 2026.06.10 | ₩66,633 | ₩67,076 | ₩65,923 | ₩65,963 | -1.01% | 8.3만 |
|---|
| 2026.06.09 | ₩67,398 | ₩67,599 | ₩65,842 | ₩67,009 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩67,599 | ₩67,639 | ₩67,089 | ₩67,129 | -0.69% | 5.4만 |
|---|
| 2026.06.05 | ₩68,229 | ₩68,229 | ₩66,998 | ₩67,206 | -1.50% | 6.3만 |
|---|
| 2026.06.04 | ₩67,921 | ₩68,692 | ₩67,921 | ₩68,645 | +1.07% | 13.4만 |
|---|
| 2026.06.03 | ₩68,430 | ₩68,430 | ₩67,947 | ₩68,041 | -0.57% | 9.9만 |
|---|
| 2026.06.02 | ₩68,403 | ₩68,618 | ₩68,310 | ₩68,511 | +0.16% | 5.6만 |
|---|
| 2026.06.01 | ₩68,457 | ₩68,759 | ₩68,410 | ₩68,627 | +0.25% | 15.8만 |
|---|
| 2026.05.29 | ₩68,544 | ₩68,696 | ₩68,537 | ₩68,611 | +0.10% | 3.5만 |
|---|
| 2026.05.28 | ₩68,041 | ₩68,524 | ₩68,001 | ₩68,457 | +0.61% | 9.5만 |
|---|
| 2026.05.27 | ₩68,068 | ₩68,242 | ₩67,961 | ₩68,135 | +0.10% | 3.2만 |
|---|
| 2026.05.26 | ₩68,095 | ₩68,162 | ₩67,934 | ₩68,069 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩67,746 | ₩67,941 | ₩67,659 | ₩67,679 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩66,969 | ₩67,599 | ₩66,915 | ₩67,505 | +0.80% | 3.2만 |
|---|
| 2026.05.20 | ₩66,861 | ₩67,297 | ₩66,687 | ₩67,250 | +0.58% | 8.6만 |
|---|
| 2026.05.19 | ₩66,727 | ₩66,995 | ₩66,573 | ₩66,633 | -0.14% | 14만 |
|---|
| 2026.05.18 | ₩67,170 | ₩67,210 | ₩66,700 | ₩67,003 | -0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩67,250 | ₩67,372 | ₩66,955 | ₩66,955 | -0.44% | 5.6만 |
|---|
| 2026.05.14 | ₩67,317 | ₩67,854 | ₩67,317 | ₩67,737 | +0.62% | 3.3만 |
|---|
| 2026.05.13 | ₩66,821 | ₩67,378 | ₩66,810 | ₩67,254 | +0.65% | 3.2만 |
|---|
| 2026.05.12 | ₩66,593 | ₩66,923 | ₩66,472 | ₩66,891 | +0.45% | 23.4만 |
|---|
| 2026.05.11 | ₩66,714 | ₩66,969 | ₩66,714 | ₩66,753 | +0.06% | 5만 |
|---|
| 2026.05.08 | ₩66,821 | ₩66,915 | ₩66,781 | ₩66,903 | +0.12% | 18.6만 |
|---|
| 2026.05.07 | ₩66,955 | ₩66,995 | ₩66,501 | ₩66,585 | -0.55% | 2.9만 |
|---|
| 2026.05.06 | ₩66,365 | ₩66,868 | ₩66,365 | ₩66,849 | +0.73% | 2.8만 |
|---|
| 2026.05.05 | ₩65,869 | ₩66,043 | ₩65,802 | ₩65,916 | +0.07% | 4.4만 |
|---|
| 2026.05.04 | ₩65,721 | ₩65,829 | ₩65,421 | ₩65,495 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩65,949 | ₩66,191 | ₩65,842 | ₩65,842 | -0.16% | 6.9만 |
|---|
| 2026.04.30 | ₩65,265 | ₩65,775 | ₩64,977 | ₩65,708 | +0.68% | 4.1만 |
|---|
| 2026.04.29 | ₩64,823 | ₩64,930 | ₩64,642 | ₩64,877 | +0.08% | 2만 |
|---|
| 2026.04.28 | ₩65,105 | ₩65,111 | ₩64,867 | ₩64,997 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩64,917 | ₩65,306 | ₩64,917 | ₩65,245 | +0.51% | 4.9만 |
|---|
| 2026.04.24 | ₩64,917 | ₩65,125 | ₩64,729 | ₩65,102 | +0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩64,836 | ₩65,107 | ₩64,340 | ₩64,775 | -0.10% | 4.6만 |
|---|
| 2026.04.22 | ₩64,944 | ₩65,024 | ₩64,843 | ₩65,024 | +0.12% | 3.6만 |
|---|
| 2026.04.21 | ₩65,078 | ₩65,172 | ₩64,394 | ₩64,457 | -0.95% | 7.8만 |
|---|
| 2026.04.20 | ₩65,064 | ₩65,091 | ₩64,812 | ₩64,917 | -0.23% | 5.2만 |
|---|
| 2026.04.17 | ₩64,890 | ₩65,306 | ₩64,890 | ₩65,149 | +0.40% | 2.1만 |
|---|
| 2026.04.16 | ₩64,367 | ₩64,515 | ₩64,220 | ₩64,399 | +0.05% | 4.2만 |
|---|
| 2026.04.15 | ₩63,938 | ₩64,338 | ₩63,804 | ₩64,304 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩63,026 | ₩63,764 | ₩63,026 | ₩63,764 | +1.17% | 2.8만 |
|---|
| 2026.04.13 | ₩62,020 | ₩62,919 | ₩62,020 | ₩62,852 | +1.34% | 55.4만 |
|---|
| 2026.04.10 | ₩62,718 | ₩62,718 | ₩62,228 | ₩62,286 | -0.69% | 11.9만 |
|---|
| 2026.04.09 | ₩62,195 | ₩62,637 | ₩61,987 | ₩62,557 | +0.58% | 7.2만 |
|---|
| 2026.04.08 | ₩62,329 | ₩62,356 | ₩61,994 | ₩62,243 | -0.14% | 31.7만 |
|---|
| 2026.04.07 | ₩60,478 | ₩60,720 | ₩60,009 | ₩60,679 | +0.33% | 2.9만 |
|---|
| 2026.04.06 | ₩60,465 | ₩60,746 | ₩60,425 | ₩60,627 | +0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩59,633 | ₩60,585 | ₩59,540 | ₩60,437 | +1.35% | 5.4만 |
|---|
| 2026.04.01 | ₩60,371 | ₩60,693 | ₩60,170 | ₩60,398 | +0.04% | 21.8만 |
|---|
| 2026.03.31 | ₩58,949 | ₩59,962 | ₩58,856 | ₩59,928 | +1.66% | 8.4만 |
|---|
| 2026.03.30 | ₩58,735 | ₩58,849 | ₩58,178 | ₩58,392 | -0.58% | 7.5만 |
|---|
| 2026.03.27 | ₩58,909 | ₩59,023 | ₩58,252 | ₩58,363 | -0.93% | 10.6만 |
|---|
| 2026.03.26 | ₩59,875 | ₩60,150 | ₩59,325 | ₩59,379 | -0.83% | 13.5만 |
|---|
| 2026.03.25 | ₩60,492 | ₩60,539 | ₩60,197 | ₩60,272 | -0.36% | 4.6만 |
|---|
| 2026.03.24 | ₩59,942 | ₩60,344 | ₩59,835 | ₩59,943 | +0.00% | 5.7만 |
|---|
| 2026.03.23 | ₩60,614 | ₩60,867 | ₩60,264 | ₩60,328 | -0.47% | 3만 |
|---|
| 2026.03.20 | ₩60,425 | ₩60,425 | ₩59,526 | ₩59,777 | -1.07% | 4.8만 |
|---|
| 2026.03.19 | ₩60,384 | ₩60,813 | ₩60,264 | ₩60,608 | +0.37% | 6.1만 |
|---|
| 2026.03.18 | ₩61,397 | ₩61,397 | ₩60,760 | ₩60,813 | -0.95% | 1.4만 |
|---|
| 2026.03.17 | ₩61,846 | ₩62,116 | ₩61,682 | ₩61,682 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩61,638 | ₩61,846 | ₩61,444 | ₩61,633 | -0.01% | 1.7만 |
|---|
| 2026.03.13 | ₩61,900 | ₩61,900 | ₩61,005 | ₩61,082 | -1.32% | 5.7만 |
|---|
| 2026.03.12 | ₩61,739 | ₩61,739 | ₩61,330 | ₩61,363 | -0.61% | 5.7만 |
|---|
| 2026.03.11 | ₩62,449 | ₩62,503 | ₩62,007 | ₩62,200 | -0.40% | 57.3만 |
|---|
| 2026.03.10 | ₩62,503 | ₩62,919 | ₩62,221 | ₩62,409 | -0.15% | 11.7만 |
|---|
| 2026.03.09 | ₩61,417 | ₩62,704 | ₩61,216 | ₩62,551 | +1.85% | 24.3만 |
|---|
| 2026.03.06 | ₩61,940 | ₩62,235 | ₩61,739 | ₩62,066 | +0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩62,959 | ₩62,959 | ₩62,235 | ₩62,704 | -0.40% | 5.8만 |
|---|
| 2026.03.04 | ₩62,865 | ₩63,321 | ₩62,767 | ₩63,199 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩62,208 | ₩62,999 | ₩61,833 | ₩62,773 | +0.91% | 4.1만 |
|---|
| 2026.03.02 | ₩62,637 | ₩63,469 | ₩62,637 | ₩63,273 | +1.01% | 3.9만 |
|---|
| 2026.02.27 | ₩62,932 | ₩63,428 | ₩62,932 | ₩63,383 | +0.72% | 4.5만 |
|---|
| 2026.02.26 | ₩63,884 | ₩63,884 | ₩63,120 | ₩63,507 | -0.59% | 3.1만 |
|---|
| 2026.02.25 | ₩63,375 | ₩63,876 | ₩63,375 | ₩63,840 | +0.73% | 5.1만 |
|---|
| 2026.02.24 | ₩62,925 | ₩63,294 | ₩62,812 | ₩63,258 | +0.53% | 6.1만 |
|---|
| 2026.02.23 | ₩63,549 | ₩63,562 | ₩62,785 | ₩62,865 | -1.08% | 6.1만 |
|---|
| 2026.02.20 | ₩62,845 | ₩63,509 | ₩62,845 | ₩63,478 | +1.01% | 75만 |
|---|
| 2026.02.19 | ₩63,013 | ₩63,120 | ₩62,832 | ₩63,019 | +0.01% | 11.4만 |
|---|
| 2026.02.18 | ₩63,174 | ₩63,442 | ₩63,093 | ₩63,282 | +0.17% | 2.1만 |
|---|
| 2026.02.17 | ₩62,982 | ₩63,200 | ₩62,610 | ₩62,998 | +0.03% | 2.8만 |
|---|
| 2026.02.13 | ₩62,865 | ₩63,402 | ₩62,836 | ₩62,999 | +0.21% | 5.9만 |
|---|
| 2026.02.12 | ₩63,804 | ₩63,817 | ₩62,872 | ₩62,927 | -1.37% | 3.5만 |
|---|
| 2026.02.11 | ₩64,112 | ₩64,126 | ₩63,573 | ₩63,697 | -0.65% | 13.9만 |
|---|
| 2026.02.10 | ₩64,193 | ₩64,293 | ₩63,813 | ₩63,813 | -0.59% | 4만 |
|---|
| 2026.02.09 | ₩63,992 | ₩64,280 | ₩63,884 | ₩64,186 | +0.30% | 1.9만 |
|---|
| 2026.02.06 | ₩63,683 | ₩64,166 | ₩63,495 | ₩64,072 | +0.61% | 4.2만 |
|---|
| 2026.02.05 | ₩63,120 | ₩63,455 | ₩62,872 | ₩63,029 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩63,958 | ₩63,965 | ₩63,415 | ₩63,650 | -0.48% | 9.7만 |
|---|
| 2026.02.03 | ₩64,555 | ₩64,675 | ₩63,589 | ₩63,945 | -0.95% | 14.5만 |
|---|
| 2026.02.02 | ₩63,911 | ₩64,608 | ₩63,911 | ₩64,541 | +0.99% | 4.4만 |
|---|
| 2026.01.30 | ₩64,072 | ₩64,246 | ₩63,777 | ₩64,111 | +0.06% | 7.1만 |
|---|
| 2026.01.29 | ₩64,126 | ₩64,327 | ₩63,670 | ₩64,295 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩64,401 | ₩64,407 | ₩64,112 | ₩64,264 | -0.21% | 3.7만 |
|---|
| 2026.01.27 | ₩64,260 | ₩64,434 | ₩64,246 | ₩64,338 | +0.12% | 4.1만 |
|---|
| 2026.01.26 | ₩63,871 | ₩64,312 | ₩63,871 | ₩64,199 | +0.51% | 3.5만 |
|---|
| 2026.01.23 | ₩63,690 | ₩63,938 | ₩63,656 | ₩63,804 | +0.18% | 127.7만 |
|---|
| 2026.01.22 | ₩63,911 | ₩64,020 | ₩63,723 | ₩63,820 | -0.14% | 6.6만 |
|---|
| 2026.01.21 | ₩62,932 | ₩63,750 | ₩62,932 | ₩63,439 | +0.81% | 5.8만 |
|---|
| 2026.01.20 | ₩63,026 | ₩63,398 | ₩62,778 | ₩62,812 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩64,150 | ₩64,152 | ₩63,922 | ₩63,992 | -0.25% | 3.3만 |
|---|
| 2026.01.15 | ₩64,380 | ₩64,380 | ₩64,039 | ₩64,065 | -0.49% | 10.5만 |
|---|
| 2026.01.14 | ₩64,032 | ₩64,112 | ₩63,690 | ₩64,048 | +0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩64,582 | ₩64,582 | ₩64,112 | ₩64,313 | -0.42% | 7.8만 |
|---|
| 2026.01.12 | ₩64,214 | ₩64,578 | ₩64,214 | ₩64,513 | +0.47% | 6.3만 |
|---|
| 2026.01.09 | ₩64,367 | ₩64,582 | ₩64,367 | ₩64,484 | +0.18% | 5.3만 |
|---|
| 2026.01.08 | ₩64,313 | ₩64,378 | ₩64,085 | ₩64,206 | -0.17% | 5만 |
|---|
| 2026.01.07 | ₩64,461 | ₩64,662 | ₩64,293 | ₩64,350 | -0.17% | 8.6만 |
|---|
| 2026.01.06 | ₩64,085 | ₩64,445 | ₩64,085 | ₩64,425 | +0.53% | 2.8만 |
|---|
| 2026.01.05 | ₩63,951 | ₩64,112 | ₩63,925 | ₩64,032 | +0.13% | 8.6만 |
|---|
| 2026.01.02 | ₩63,965 | ₩64,033 | ₩63,502 | ₩63,729 | -0.37% | 3.4만 |
|---|
| 2025.12.31 | ₩64,166 | ₩64,166 | ₩63,683 | ₩63,723 | -0.69% | 3만 |
|---|
| 2025.12.30 | ₩64,179 | ₩64,246 | ₩64,098 | ₩64,143 | -0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩64,139 | ₩64,340 | ₩64,072 | ₩64,201 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩64,394 | ₩64,501 | ₩64,334 | ₩64,422 | +0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩64,260 | ₩64,461 | ₩64,242 | ₩64,443 | +0.29% | 1.2만 |
|---|
| 2025.12.23 | ₩63,817 | ₩64,193 | ₩63,817 | ₩64,178 | +0.57% | 3.8만 |
|---|
| 2025.12.22 | ₩63,857 | ₩63,951 | ₩63,730 | ₩63,951 | +0.15% | 3.3만 |
|---|
| 2025.12.19 | ₩63,241 | ₩63,643 | ₩63,234 | ₩63,576 | +0.53% | 14.3만 |
|---|
| 2025.12.18 | ₩63,200 | ₩63,420 | ₩62,986 | ₩63,093 | -0.17% | 8.3만 |
|---|
| 2025.12.17 | ₩63,415 | ₩63,415 | ₩62,673 | ₩62,683 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩63,334 | ₩63,469 | ₩62,964 | ₩63,308 | -0.04% | 5.2만 |
|---|
| 2025.12.15 | ₩63,817 | ₩63,817 | ₩63,321 | ₩63,458 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩63,884 | ₩63,925 | ₩63,200 | ₩63,434 | -0.71% | 4만 |
|---|
| 2025.12.11 | ₩63,603 | ₩63,950 | ₩63,415 | ₩63,925 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩63,469 | ₩63,951 | ₩63,439 | ₩63,844 | +0.59% | 2.4만 |
|---|
| 2025.12.09 | ₩63,549 | ₩63,710 | ₩63,482 | ₩63,482 | -0.11% | 5.5만 |
|---|
| 2025.12.08 | ₩64,045 | ₩64,045 | ₩63,469 | ₩63,536 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩63,884 | ₩64,193 | ₩63,884 | ₩63,911 | +0.04% | 4.3만 |
|---|
| 2025.12.04 | ₩64,059 | ₩64,059 | ₩63,623 | ₩63,831 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩63,562 | ₩64,018 | ₩63,562 | ₩63,925 | +0.57% | 2.5만 |
|---|
| 2025.12.02 | ₩63,777 | ₩63,839 | ₩63,604 | ₩63,670 | -0.17% | 9.8천 |
|---|
| 2025.12.01 | ₩63,683 | ₩63,839 | ₩63,536 | ₩63,541 | -0.22% | 2.3만 |
|---|
| 2025.11.28 | ₩63,867 | ₩64,012 | ₩63,797 | ₩64,012 | +0.23% | 1.5만 |
|---|
| 2025.11.26 | ₩63,522 | ₩63,870 | ₩63,522 | ₩63,752 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩62,905 | ₩63,427 | ₩62,758 | ₩63,373 | +0.74% | 2.9만 |
|---|
| 2025.11.24 | ₩62,289 | ₩62,758 | ₩62,289 | ₩62,637 | +0.56% | 2.3만 |
|---|
| 2025.11.21 | ₩61,390 | ₩62,301 | ₩61,351 | ₩61,859 | +0.76% | 3.5만 |
|---|
| 2025.11.20 | ₩62,785 | ₩62,999 | ₩61,162 | ₩61,166 | -2.58% | 8.5만 |
|---|
| 2025.11.19 | ₩61,846 | ₩62,369 | ₩61,605 | ₩61,886 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩62,034 | ₩62,154 | ₩61,477 | ₩61,774 | -0.42% | 5.8만 |
|---|
| 2025.11.17 | ₩62,758 | ₩62,852 | ₩61,897 | ₩62,126 | -1.01% | 12.5만 |
|---|
| 2025.11.14 | ₩62,007 | ₩62,897 | ₩62,007 | ₩62,522 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩63,288 | ₩63,375 | ₩62,664 | ₩62,665 | -0.98% | 27.2만 |
|---|
| 2025.11.12 | ₩63,898 | ₩63,898 | ₩63,469 | ₩63,647 | -0.39% | 3.3만 |
|---|
| 2025.11.11 | ₩63,241 | ₩63,695 | ₩63,200 | ₩63,595 | +0.56% | 5.1만 |
|---|
| 2025.11.10 | ₩62,999 | ₩63,455 | ₩62,897 | ₩63,361 | +0.57% | 4.1만 |
|---|
| 2025.11.07 | ₩62,168 | ₩62,503 | ₩61,672 | ₩62,476 | +0.50% | 6.9만 |
|---|
| 2025.11.06 | ₩63,039 | ₩63,039 | ₩62,396 | ₩62,435 | -0.96% | 2.7만 |
|---|
| 2025.11.05 | ₩62,798 | ₩63,308 | ₩62,798 | ₩63,064 | +0.42% | 2.5만 |
|---|
| 2025.11.04 | ₩62,812 | ₩63,241 | ₩62,771 | ₩62,812 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩63,737 | ₩63,737 | ₩63,359 | ₩63,473 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩63,804 | ₩63,804 | ₩63,147 | ₩63,415 | -0.61% | 2만 |
|---|
| 2025.10.30 | ₩63,521 | ₩63,710 | ₩63,194 | ₩63,195 | -0.51% | 2.3만 |
|---|
| 2025.10.29 | ₩64,056 | ₩64,061 | ₩63,697 | ₩63,837 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩63,856 | ₩64,099 | ₩63,831 | ₩63,965 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩63,616 | ₩63,884 | ₩63,568 | ₩63,817 | +0.32% | 9.4만 |
|---|
| 2025.10.24 | ₩62,993 | ₩63,227 | ₩62,993 | ₩63,086 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩62,275 | ₩62,651 | ₩62,275 | ₩62,550 | +0.44% | 2만 |
|---|
| 2025.10.22 | ₩62,677 | ₩62,677 | ₩61,960 | ₩62,342 | -0.53% | 16.2만 |
|---|
| 2025.10.21 | ₩62,691 | ₩62,739 | ₩62,554 | ₩62,637 | -0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩62,382 | ₩62,758 | ₩62,382 | ₩62,704 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩61,564 | ₩62,103 | ₩61,497 | ₩62,082 | +0.84% | 2.5만 |
|---|
| 2025.10.16 | ₩62,289 | ₩62,550 | ₩61,491 | ₩61,712 | -0.93% | 4.5만 |
|---|
| 2025.10.15 | ₩62,289 | ₩62,570 | ₩61,732 | ₩62,141 | -0.24% | 9.9만 |
|---|
| 2025.10.14 | ₩61,578 | ₩62,114 | ₩61,578 | ₩61,833 | +0.41% | 16.6만 |
|---|
| 2025.10.13 | ₩61,658 | ₩61,913 | ₩61,605 | ₩61,839 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩62,624 | ₩62,693 | ₩60,992 | ₩60,992 | -2.61% | 1.9만 |
|---|