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 | ₩71,248 | ₩71,609 | ₩71,248 | ₩71,552 | +0.43% | 1.6만 |
| 2026.10.08 | ₩71,194 | ₩71,218 | ₩70,819 | ₩71,027 | -0.24% | 2.9만 |
| 2026.10.07 | ₩71,141 | ₩71,543 | ₩71,134 | ₩71,479 | +0.47% | 18.3만 |
| 2026.10.06 | ₩71,530 | ₩71,664 | ₩71,408 | ₩71,530 | 0.00% | 2만 |
| 2026.10.05 | ₩70,551 | ₩71,248 | ₩70,551 | ₩71,060 | +0.72% | 3만 |
| 2026.10.02 | ₩70,685 | ₩70,806 | ₩70,444 | ₩70,541 | -0.20% | 2만 |
| 2026.10.01 | ₩70,376 | ₩70,376 | ₩69,780 | ₩70,045 | -0.47% | 2.7만 |
| 2026.09.30 | ₩70,645 | ₩70,804 | ₩70,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,175 |
| -0.66% |
| 9.1만 |
| 2026.09.29 | ₩70,698 | ₩70,698 | ₩70,175 | ₩70,395 | -0.43% | 4.3만 |
|---|
| 2026.09.28 | ₩70,658 | ₩70,765 | ₩70,363 | ₩70,481 | -0.25% | 2.2만 |
|---|
| 2026.09.25 | ₩70,832 | ₩71,087 | ₩70,517 | ₩71,033 | +0.28% | 2.9만 |
|---|
| 2026.09.24 | ₩70,363 | ₩70,698 | ₩70,256 | ₩70,658 | +0.42% | 2.2만 |
|---|
| 2026.09.23 | ₩71,141 | ₩71,141 | ₩70,537 | ₩70,575 | -0.80% | 2만 |
|---|
| 2026.09.22 | ₩71,302 | ₩71,315 | ₩71,103 | ₩71,181 | -0.17% | 3.5만 |
|---|
| 2026.09.21 | ₩70,631 | ₩71,261 | ₩70,578 | ₩71,194 | +0.80% | 5.4만 |
|---|
| 2026.09.18 | ₩70,189 | ₩70,189 | ₩69,907 | ₩70,122 | -0.10% | 2.5만 |
|---|
| 2026.09.17 | ₩70,256 | ₩70,256 | ₩69,880 | ₩70,189 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩70,001 | ₩70,041 | ₩69,036 | ₩69,384 | -0.88% | 4.6만 |
|---|
| 2026.09.15 | ₩70,041 | ₩70,041 | ₩69,585 | ₩69,720 | -0.46% | 44.2만 |
|---|
| 2026.09.14 | ₩69,934 | ₩70,283 | ₩69,774 | ₩70,082 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩70,336 | ₩70,336 | ₩70,135 | ₩70,135 | -0.29% | 1.5만 |
|---|
| 2026.09.10 | ₩69,693 | ₩69,827 | ₩69,632 | ₩69,699 | +0.01% | 3.5만 |
|---|
| 2026.09.09 | ₩70,336 | ₩70,336 | ₩70,082 | ₩70,087 | -0.35% | 2.4만 |
|---|
| 2026.09.08 | ₩70,899 | ₩70,899 | ₩70,414 | ₩70,414 | -0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩71,315 | ₩71,342 | ₩71,067 | ₩71,145 | -0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩71,074 | ₩71,511 | ₩71,008 | ₩71,457 | +0.54% | 2.2만 |
|---|
| 2026.09.02 | ₩70,470 | ₩70,887 | ₩70,470 | ₩70,738 | +0.38% | 3만 |
|---|
| 2026.09.01 | ₩70,363 | ₩70,618 | ₩70,165 | ₩70,296 | -0.10% | 6만 |
|---|
| 2026.08.31 | ₩70,685 | ₩70,818 | ₩70,659 | ₩70,818 | +0.19% | 2.1만 |
|---|
| 2026.08.28 | ₩71,355 | ₩71,637 | ₩71,007 | ₩71,125 | -0.32% | 3.6만 |
|---|
| 2026.08.27 | ₩71,194 | ₩71,429 | ₩71,007 | ₩71,336 | +0.20% | 3.9만 |
|---|
| 2026.08.26 | ₩71,047 | ₩71,111 | ₩70,846 | ₩70,992 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩71,007 | ₩71,141 | ₩70,893 | ₩71,123 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩70,618 | ₩70,832 | ₩70,618 | ₩70,765 | +0.21% | 2.7만 |
|---|
| 2026.08.21 | ₩70,765 | ₩71,000 | ₩70,631 | ₩70,806 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩70,698 | ₩70,859 | ₩70,330 | ₩70,350 | -0.49% | 31만 |
|---|
| 2026.08.19 | ₩70,913 | ₩71,248 | ₩70,913 | ₩70,993 | +0.11% | 3.4만 |
|---|
| 2026.08.18 | ₩70,511 | ₩70,658 | ₩70,504 | ₩70,511 | 0.00% | 6.9만 |
|---|
| 2026.08.17 | ₩71,141 | ₩71,141 | ₩70,815 | ₩70,815 | -0.46% | 4.4만 |
|---|
| 2026.08.14 | ₩71,369 | ₩71,369 | ₩71,044 | ₩71,088 | -0.39% | 1.8만 |
|---|
| 2026.08.13 | ₩71,208 | ₩71,530 | ₩71,168 | ₩71,369 | +0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩70,806 | ₩71,020 | ₩70,806 | ₩70,873 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩71,047 | ₩71,047 | ₩70,692 | ₩70,694 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩70,779 | ₩71,050 | ₩70,779 | ₩70,895 | +0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩70,591 | ₩70,899 | ₩70,524 | ₩70,846 | +0.36% | 2만 |
|---|
| 2026.08.06 | ₩70,497 | ₩70,604 | ₩70,232 | ₩70,309 | -0.27% | 1.7만 |
|---|
| 2026.08.05 | ₩70,913 | ₩71,047 | ₩70,457 | ₩70,497 | -0.59% | 3만 |
|---|
| 2026.08.04 | ₩69,518 | ₩70,645 | ₩69,518 | ₩70,535 | +1.46% | 4.2만 |
|---|
| 2026.08.03 | ₩68,754 | ₩69,384 | ₩68,754 | ₩69,304 | +0.80% | 2.5만 |
|---|
| 2026.07.31 | ₩68,285 | ₩68,600 | ₩67,706 | ₩68,459 | +0.26% | 3.2만 |
|---|
| 2026.07.30 | ₩67,896 | ₩68,339 | ₩67,641 | ₩68,297 | +0.59% | 7만 |
|---|
| 2026.07.29 | ₩68,298 | ₩68,546 | ₩67,480 | ₩67,480 | -1.20% | 3.4만 |
|---|
| 2026.07.28 | ₩68,124 | ₩68,565 | ₩67,977 | ₩68,451 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩68,566 | ₩68,588 | ₩67,856 | ₩68,044 | -0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩67,990 | ₩68,353 | ₩67,829 | ₩67,990 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩67,923 | ₩68,077 | ₩67,682 | ₩67,907 | -0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩68,648 | ₩68,808 | ₩68,580 | ₩68,613 | -0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩68,392 | ₩68,703 | ₩68,339 | ₩68,687 | +0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩68,714 | ₩68,714 | ₩68,158 | ₩68,178 | -0.78% | 1.8만 |
|---|
| 2026.07.17 | ₩68,566 | ₩68,768 | ₩68,325 | ₩68,392 | -0.25% | 4.1만 |
|---|
| 2026.07.16 | ₩69,197 | ₩69,425 | ₩68,888 | ₩69,089 | -0.16% | 7.2만 |
|---|
| 2026.07.15 | ₩69,297 | ₩69,358 | ₩69,049 | ₩69,290 | -0.01% | 9.7만 |
|---|
| 2026.07.14 | ₩68,942 | ₩69,148 | ₩68,935 | ₩69,053 | +0.16% | 2.5만 |
|---|
| 2026.07.13 | ₩69,143 | ₩69,143 | ₩68,768 | ₩68,875 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩69,237 | ₩69,328 | ₩68,781 | ₩69,290 | +0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩68,727 | ₩69,143 | ₩68,727 | ₩69,143 | +0.60% | 31.3만 |
|---|
| 2026.07.08 | ₩68,647 | ₩68,647 | ₩68,191 | ₩68,566 | -0.12% | 4.8만 |
|---|
| 2026.07.07 | ₩69,197 | ₩69,290 | ₩68,902 | ₩68,986 | -0.30% | 6.1만 |
|---|
| 2026.07.06 | ₩68,982 | ₩69,290 | ₩68,942 | ₩69,177 | +0.28% | 4.2만 |
|---|
| 2026.07.02 | ₩68,794 | ₩69,089 | ₩68,305 | ₩68,794 | 0.00% | 11만 |
|---|
| 2026.07.01 | ₩68,258 | ₩68,768 | ₩68,137 | ₩68,513 | +0.37% | 9.7만 |
|---|
| 2026.06.30 | ₩67,977 | ₩68,432 | ₩67,970 | ₩68,339 | +0.53% | 5.7만 |
|---|
| 2026.06.29 | ₩67,628 | ₩67,997 | ₩67,333 | ₩67,986 | +0.53% | 7.9만 |
|---|
| 2026.06.26 | ₩66,823 | ₩67,568 | ₩66,797 | ₩67,212 | +0.58% | 5.6만 |
|---|
| 2026.06.25 | ₩67,387 | ₩67,440 | ₩66,944 | ₩67,025 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩67,226 | ₩67,505 | ₩66,823 | ₩66,958 | -0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩66,756 | ₩67,427 | ₩66,756 | ₩66,998 | +0.36% | 3.4만 |
|---|
| 2026.06.22 | ₩67,896 | ₩68,109 | ₩67,568 | ₩67,695 | -0.30% | 7.7만 |
|---|
| 2026.06.18 | ₩68,124 | ₩68,124 | ₩67,762 | ₩67,909 | -0.31% | 4.1만 |
|---|
| 2026.06.17 | ₩68,191 | ₩68,312 | ₩67,279 | ₩67,344 | -1.24% | 6만 |
|---|
| 2026.06.16 | ₩68,540 | ₩68,607 | ₩68,245 | ₩68,281 | -0.38% | 4.6만 |
|---|
| 2026.06.15 | ₩68,392 | ₩68,727 | ₩68,365 | ₩68,486 | +0.14% | 7만 |
|---|
| 2026.06.12 | ₩67,320 | ₩67,601 | ₩66,984 | ₩67,413 | +0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩66,059 | ₩67,172 | ₩65,872 | ₩67,038 | +1.48% | 4.5만 |
|---|
| 2026.06.10 | ₩66,622 | ₩67,065 | ₩65,912 | ₩65,952 | -1.01% | 8.3만 |
|---|
| 2026.06.09 | ₩67,387 | ₩67,588 | ₩65,831 | ₩66,998 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩67,588 | ₩67,628 | ₩67,078 | ₩67,118 | -0.69% | 5.4만 |
|---|
| 2026.06.05 | ₩68,218 | ₩68,218 | ₩66,987 | ₩67,195 | -1.50% | 6.3만 |
|---|
| 2026.06.04 | ₩67,909 | ₩68,680 | ₩67,909 | ₩68,634 | +1.07% | 13.4만 |
|---|
| 2026.06.03 | ₩68,419 | ₩68,419 | ₩67,936 | ₩68,030 | -0.57% | 9.9만 |
|---|
| 2026.06.02 | ₩68,392 | ₩68,607 | ₩68,298 | ₩68,499 | +0.16% | 5.6만 |
|---|
| 2026.06.01 | ₩68,446 | ₩68,747 | ₩68,399 | ₩68,616 | +0.25% | 15.8만 |
|---|
| 2026.05.29 | ₩68,533 | ₩68,684 | ₩68,526 | ₩68,600 | +0.10% | 3.5만 |
|---|
| 2026.05.28 | ₩68,030 | ₩68,513 | ₩67,990 | ₩68,446 | +0.61% | 9.5만 |
|---|
| 2026.05.27 | ₩68,057 | ₩68,231 | ₩67,950 | ₩68,124 | +0.10% | 3.2만 |
|---|
| 2026.05.26 | ₩68,084 | ₩68,151 | ₩67,923 | ₩68,058 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩67,735 | ₩67,930 | ₩67,648 | ₩67,668 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩66,958 | ₩67,588 | ₩66,904 | ₩67,494 | +0.80% | 3.2만 |
|---|
| 2026.05.20 | ₩66,850 | ₩67,286 | ₩66,676 | ₩67,239 | +0.58% | 8.6만 |
|---|
| 2026.05.19 | ₩66,716 | ₩66,984 | ₩66,562 | ₩66,622 | -0.14% | 14만 |
|---|
| 2026.05.18 | ₩67,159 | ₩67,199 | ₩66,689 | ₩66,992 | -0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩67,239 | ₩67,361 | ₩66,944 | ₩66,944 | -0.44% | 5.6만 |
|---|
| 2026.05.14 | ₩67,306 | ₩67,842 | ₩67,306 | ₩67,726 | +0.62% | 3.3만 |
|---|
| 2026.05.13 | ₩66,810 | ₩67,366 | ₩66,799 | ₩67,243 | +0.65% | 3.2만 |
|---|
| 2026.05.12 | ₩66,582 | ₩66,912 | ₩66,461 | ₩66,880 | +0.45% | 23.4만 |
|---|
| 2026.05.11 | ₩66,703 | ₩66,958 | ₩66,703 | ₩66,742 | +0.06% | 5만 |
|---|
| 2026.05.08 | ₩66,810 | ₩66,904 | ₩66,770 | ₩66,892 | +0.12% | 18.6만 |
|---|
| 2026.05.07 | ₩66,944 | ₩66,984 | ₩66,490 | ₩66,574 | -0.55% | 2.9만 |
|---|
| 2026.05.06 | ₩66,354 | ₩66,857 | ₩66,354 | ₩66,838 | +0.73% | 2.8만 |
|---|
| 2026.05.05 | ₩65,858 | ₩66,032 | ₩65,791 | ₩65,905 | +0.07% | 4.4만 |
|---|
| 2026.05.04 | ₩65,711 | ₩65,818 | ₩65,410 | ₩65,484 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩65,939 | ₩66,180 | ₩65,831 | ₩65,831 | -0.16% | 6.9만 |
|---|
| 2026.04.30 | ₩65,255 | ₩65,764 | ₩64,967 | ₩65,697 | +0.68% | 4.1만 |
|---|
| 2026.04.29 | ₩64,812 | ₩64,920 | ₩64,631 | ₩64,866 | +0.08% | 2만 |
|---|
| 2026.04.28 | ₩65,094 | ₩65,101 | ₩64,857 | ₩64,987 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩64,906 | ₩65,295 | ₩64,906 | ₩65,235 | +0.51% | 4.9만 |
|---|
| 2026.04.24 | ₩64,906 | ₩65,114 | ₩64,718 | ₩65,091 | +0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩64,826 | ₩65,097 | ₩64,330 | ₩64,764 | -0.10% | 4.6만 |
|---|
| 2026.04.22 | ₩64,933 | ₩65,013 | ₩64,832 | ₩65,013 | +0.12% | 3.6만 |
|---|
| 2026.04.21 | ₩65,067 | ₩65,161 | ₩64,383 | ₩64,446 | -0.95% | 7.8만 |
|---|
| 2026.04.20 | ₩65,054 | ₩65,080 | ₩64,802 | ₩64,906 | -0.23% | 5.2만 |
|---|
| 2026.04.17 | ₩64,879 | ₩65,295 | ₩64,879 | ₩65,138 | +0.40% | 2.1만 |
|---|
| 2026.04.16 | ₩64,356 | ₩64,504 | ₩64,209 | ₩64,389 | +0.05% | 4.2만 |
|---|
| 2026.04.15 | ₩63,927 | ₩64,327 | ₩63,793 | ₩64,293 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩63,016 | ₩63,753 | ₩63,016 | ₩63,753 | +1.17% | 2.8만 |
|---|
| 2026.04.13 | ₩62,010 | ₩62,908 | ₩62,010 | ₩62,841 | +1.34% | 55.4만 |
|---|
| 2026.04.10 | ₩62,707 | ₩62,707 | ₩62,218 | ₩62,276 | -0.69% | 11.9만 |
|---|
| 2026.04.09 | ₩62,184 | ₩62,627 | ₩61,977 | ₩62,546 | +0.58% | 7.2만 |
|---|
| 2026.04.08 | ₩62,319 | ₩62,345 | ₩61,983 | ₩62,233 | -0.14% | 31.7만 |
|---|
| 2026.04.07 | ₩60,468 | ₩60,710 | ₩59,999 | ₩60,669 | +0.33% | 2.9만 |
|---|
| 2026.04.06 | ₩60,455 | ₩60,736 | ₩60,415 | ₩60,617 | +0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩59,624 | ₩60,576 | ₩59,530 | ₩60,427 | +1.35% | 5.4만 |
|---|
| 2026.04.01 | ₩60,361 | ₩60,683 | ₩60,160 | ₩60,388 | +0.04% | 21.8만 |
|---|
| 2026.03.31 | ₩58,940 | ₩59,952 | ₩58,846 | ₩59,919 | +1.66% | 8.4만 |
|---|
| 2026.03.30 | ₩58,725 | ₩58,839 | ₩58,169 | ₩58,382 | -0.58% | 7.5만 |
|---|
| 2026.03.27 | ₩58,900 | ₩59,014 | ₩58,243 | ₩58,354 | -0.93% | 10.6만 |
|---|
| 2026.03.26 | ₩59,865 | ₩60,140 | ₩59,315 | ₩59,369 | -0.83% | 13.5만 |
|---|
| 2026.03.25 | ₩60,482 | ₩60,529 | ₩60,187 | ₩60,262 | -0.36% | 4.6만 |
|---|
| 2026.03.24 | ₩59,932 | ₩60,334 | ₩59,825 | ₩59,933 | +0.00% | 5.7만 |
|---|
| 2026.03.23 | ₩60,604 | ₩60,857 | ₩60,254 | ₩60,318 | -0.47% | 3만 |
|---|
| 2026.03.20 | ₩60,415 | ₩60,415 | ₩59,516 | ₩59,767 | -1.07% | 4.8만 |
|---|
| 2026.03.19 | ₩60,374 | ₩60,803 | ₩60,254 | ₩60,598 | +0.37% | 6.1만 |
|---|
| 2026.03.18 | ₩61,387 | ₩61,387 | ₩60,750 | ₩60,803 | -0.95% | 1.4만 |
|---|
| 2026.03.17 | ₩61,836 | ₩62,105 | ₩61,672 | ₩61,672 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩61,628 | ₩61,836 | ₩61,434 | ₩61,623 | -0.01% | 1.7만 |
|---|
| 2026.03.13 | ₩61,889 | ₩61,889 | ₩60,995 | ₩61,072 | -1.32% | 5.7만 |
|---|
| 2026.03.12 | ₩61,729 | ₩61,729 | ₩61,320 | ₩61,353 | -0.61% | 5.7만 |
|---|
| 2026.03.11 | ₩62,439 | ₩62,493 | ₩61,997 | ₩62,190 | -0.40% | 57.3만 |
|---|
| 2026.03.10 | ₩62,493 | ₩62,908 | ₩62,211 | ₩62,399 | -0.15% | 11.7만 |
|---|
| 2026.03.09 | ₩61,407 | ₩62,694 | ₩61,206 | ₩62,541 | +1.85% | 24.3만 |
|---|
| 2026.03.06 | ₩61,930 | ₩62,225 | ₩61,729 | ₩62,056 | +0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩62,949 | ₩62,949 | ₩62,225 | ₩62,694 | -0.40% | 5.8만 |
|---|
| 2026.03.04 | ₩62,855 | ₩63,311 | ₩62,757 | ₩63,189 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩62,198 | ₩62,989 | ₩61,822 | ₩62,762 | +0.91% | 4.1만 |
|---|
| 2026.03.02 | ₩62,627 | ₩63,458 | ₩62,627 | ₩63,262 | +1.01% | 3.9만 |
|---|
| 2026.02.27 | ₩62,922 | ₩63,418 | ₩62,922 | ₩63,372 | +0.72% | 4.5만 |
|---|
| 2026.02.26 | ₩63,874 | ₩63,874 | ₩63,110 | ₩63,497 | -0.59% | 3.1만 |
|---|
| 2026.02.25 | ₩63,364 | ₩63,866 | ₩63,364 | ₩63,830 | +0.73% | 5.1만 |
|---|
| 2026.02.24 | ₩62,915 | ₩63,284 | ₩62,801 | ₩63,248 | +0.53% | 6.1만 |
|---|
| 2026.02.23 | ₩63,539 | ₩63,552 | ₩62,774 | ₩62,855 | -1.08% | 6.1만 |
|---|
| 2026.02.20 | ₩62,835 | ₩63,498 | ₩62,835 | ₩63,468 | +1.01% | 75만 |
|---|
| 2026.02.19 | ₩63,002 | ₩63,110 | ₩62,821 | ₩63,009 | +0.01% | 11.4만 |
|---|
| 2026.02.18 | ₩63,163 | ₩63,431 | ₩63,083 | ₩63,272 | +0.17% | 2.1만 |
|---|
| 2026.02.17 | ₩62,971 | ₩63,190 | ₩62,600 | ₩62,988 | +0.03% | 2.8만 |
|---|
| 2026.02.13 | ₩62,855 | ₩63,391 | ₩62,825 | ₩62,989 | +0.21% | 5.9만 |
|---|
| 2026.02.12 | ₩63,793 | ₩63,807 | ₩62,862 | ₩62,917 | -1.37% | 3.5만 |
|---|
| 2026.02.11 | ₩64,102 | ₩64,115 | ₩63,563 | ₩63,686 | -0.65% | 13.9만 |
|---|
| 2026.02.10 | ₩64,182 | ₩64,283 | ₩63,803 | ₩63,803 | -0.59% | 4만 |
|---|
| 2026.02.09 | ₩63,981 | ₩64,269 | ₩63,874 | ₩64,175 | +0.30% | 1.9만 |
|---|
| 2026.02.06 | ₩63,673 | ₩64,155 | ₩63,485 | ₩64,062 | +0.61% | 4.2만 |
|---|
| 2026.02.05 | ₩63,110 | ₩63,445 | ₩62,862 | ₩63,018 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩63,948 | ₩63,954 | ₩63,405 | ₩63,639 | -0.48% | 9.7만 |
|---|
| 2026.02.03 | ₩64,544 | ₩64,665 | ₩63,579 | ₩63,934 | -0.95% | 14.5만 |
|---|
| 2026.02.02 | ₩63,901 | ₩64,598 | ₩63,901 | ₩64,531 | +0.99% | 4.4만 |
|---|
| 2026.01.30 | ₩64,062 | ₩64,236 | ₩63,767 | ₩64,100 | +0.06% | 7.1만 |
|---|
| 2026.01.29 | ₩64,115 | ₩64,316 | ₩63,659 | ₩64,284 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩64,390 | ₩64,397 | ₩64,102 | ₩64,253 | -0.21% | 3.7만 |
|---|
| 2026.01.27 | ₩64,249 | ₩64,424 | ₩64,236 | ₩64,327 | +0.12% | 4.1만 |
|---|
| 2026.01.26 | ₩63,860 | ₩64,302 | ₩63,860 | ₩64,189 | +0.51% | 3.5만 |
|---|
| 2026.01.23 | ₩63,679 | ₩63,927 | ₩63,646 | ₩63,793 | +0.18% | 127.7만 |
|---|
| 2026.01.22 | ₩63,901 | ₩64,009 | ₩63,713 | ₩63,809 | -0.14% | 6.6만 |
|---|
| 2026.01.21 | ₩62,922 | ₩63,740 | ₩62,922 | ₩63,429 | +0.81% | 5.8만 |
|---|
| 2026.01.20 | ₩63,016 | ₩63,387 | ₩62,768 | ₩62,801 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩64,139 | ₩64,142 | ₩63,911 | ₩63,981 | -0.25% | 3.3만 |
|---|
| 2026.01.15 | ₩64,370 | ₩64,370 | ₩64,028 | ₩64,055 | -0.49% | 10.5만 |
|---|
| 2026.01.14 | ₩64,021 | ₩64,102 | ₩63,679 | ₩64,037 | +0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩64,571 | ₩64,571 | ₩64,102 | ₩64,303 | -0.42% | 7.8만 |
|---|
| 2026.01.12 | ₩64,204 | ₩64,567 | ₩64,204 | ₩64,503 | +0.47% | 6.3만 |
|---|
| 2026.01.09 | ₩64,356 | ₩64,571 | ₩64,356 | ₩64,473 | +0.18% | 5.3만 |
|---|
| 2026.01.08 | ₩64,303 | ₩64,367 | ₩64,075 | ₩64,196 | -0.17% | 5만 |
|---|
| 2026.01.07 | ₩64,450 | ₩64,651 | ₩64,283 | ₩64,339 | -0.17% | 8.6만 |
|---|
| 2026.01.06 | ₩64,075 | ₩64,434 | ₩64,075 | ₩64,414 | +0.53% | 2.8만 |
|---|
| 2026.01.05 | ₩63,941 | ₩64,102 | ₩63,914 | ₩64,021 | +0.13% | 8.6만 |
|---|
| 2026.01.02 | ₩63,954 | ₩64,023 | ₩63,492 | ₩63,718 | -0.37% | 3.4만 |
|---|
| 2025.12.31 | ₩64,155 | ₩64,155 | ₩63,673 | ₩63,713 | -0.69% | 3만 |
|---|
| 2025.12.30 | ₩64,169 | ₩64,236 | ₩64,087 | ₩64,133 | -0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩64,129 | ₩64,330 | ₩64,062 | ₩64,190 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩64,383 | ₩64,491 | ₩64,323 | ₩64,411 | +0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩64,249 | ₩64,450 | ₩64,232 | ₩64,433 | +0.29% | 1.2만 |
|---|
| 2025.12.23 | ₩63,807 | ₩64,182 | ₩63,807 | ₩64,167 | +0.57% | 3.8만 |
|---|
| 2025.12.22 | ₩63,847 | ₩63,941 | ₩63,720 | ₩63,941 | +0.15% | 3.3만 |
|---|
| 2025.12.19 | ₩63,230 | ₩63,632 | ₩63,224 | ₩63,565 | +0.53% | 14.3만 |
|---|
| 2025.12.18 | ₩63,190 | ₩63,410 | ₩62,975 | ₩63,083 | -0.17% | 8.3만 |
|---|
| 2025.12.17 | ₩63,405 | ₩63,405 | ₩62,663 | ₩62,672 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩63,324 | ₩63,458 | ₩62,954 | ₩63,297 | -0.04% | 5.2만 |
|---|
| 2025.12.15 | ₩63,807 | ₩63,807 | ₩63,311 | ₩63,447 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩63,874 | ₩63,914 | ₩63,190 | ₩63,423 | -0.71% | 4만 |
|---|
| 2025.12.11 | ₩63,592 | ₩63,940 | ₩63,405 | ₩63,914 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩63,458 | ₩63,941 | ₩63,429 | ₩63,834 | +0.59% | 2.4만 |
|---|
| 2025.12.09 | ₩63,539 | ₩63,700 | ₩63,472 | ₩63,472 | -0.11% | 5.5만 |
|---|
| 2025.12.08 | ₩64,035 | ₩64,035 | ₩63,458 | ₩63,525 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩63,874 | ₩64,182 | ₩63,874 | ₩63,901 | +0.04% | 4.3만 |
|---|
| 2025.12.04 | ₩64,048 | ₩64,048 | ₩63,612 | ₩63,820 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩63,552 | ₩64,008 | ₩63,552 | ₩63,914 | +0.57% | 2.5만 |
|---|
| 2025.12.02 | ₩63,767 | ₩63,828 | ₩63,594 | ₩63,659 | -0.17% | 9.8천 |
|---|
| 2025.12.01 | ₩63,673 | ₩63,828 | ₩63,525 | ₩63,531 | -0.22% | 2.3만 |
|---|
| 2025.11.28 | ₩63,856 | ₩64,001 | ₩63,787 | ₩64,001 | +0.23% | 1.5만 |
|---|
| 2025.11.26 | ₩63,512 | ₩63,859 | ₩63,512 | ₩63,741 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩62,895 | ₩63,417 | ₩62,748 | ₩63,363 | +0.74% | 2.9만 |
|---|
| 2025.11.24 | ₩62,278 | ₩62,748 | ₩62,278 | ₩62,627 | +0.56% | 2.3만 |
|---|
| 2025.11.21 | ₩61,380 | ₩62,290 | ₩61,341 | ₩61,849 | +0.76% | 3.5만 |
|---|
| 2025.11.20 | ₩62,774 | ₩62,989 | ₩61,152 | ₩61,156 | -2.58% | 8.5만 |
|---|
| 2025.11.19 | ₩61,836 | ₩62,359 | ₩61,595 | ₩61,876 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩62,024 | ₩62,144 | ₩61,467 | ₩61,763 | -0.42% | 5.8만 |
|---|
| 2025.11.17 | ₩62,748 | ₩62,841 | ₩61,887 | ₩62,116 | -1.01% | 12.5만 |
|---|
| 2025.11.14 | ₩61,997 | ₩62,887 | ₩61,997 | ₩62,512 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩63,277 | ₩63,364 | ₩62,654 | ₩62,655 | -0.98% | 27.2만 |
|---|
| 2025.11.12 | ₩63,887 | ₩63,887 | ₩63,458 | ₩63,636 | -0.39% | 3.3만 |
|---|
| 2025.11.11 | ₩63,230 | ₩63,685 | ₩63,190 | ₩63,584 | +0.56% | 5.1만 |
|---|
| 2025.11.10 | ₩62,989 | ₩63,445 | ₩62,887 | ₩63,351 | +0.57% | 4.1만 |
|---|
| 2025.11.07 | ₩62,158 | ₩62,493 | ₩61,662 | ₩62,466 | +0.50% | 6.9만 |
|---|
| 2025.11.06 | ₩63,029 | ₩63,029 | ₩62,386 | ₩62,424 | -0.96% | 2.7만 |
|---|
| 2025.11.05 | ₩62,788 | ₩63,297 | ₩62,788 | ₩63,053 | +0.42% | 2.5만 |
|---|
| 2025.11.04 | ₩62,801 | ₩63,230 | ₩62,761 | ₩62,801 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩63,726 | ₩63,726 | ₩63,348 | ₩63,462 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩63,793 | ₩63,793 | ₩63,136 | ₩63,405 | -0.61% | 2만 |
|---|
| 2025.10.30 | ₩63,510 | ₩63,700 | ₩63,183 | ₩63,185 | -0.51% | 2.3만 |
|---|
| 2025.10.29 | ₩64,045 | ₩64,051 | ₩63,686 | ₩63,827 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩63,846 | ₩64,088 | ₩63,820 | ₩63,954 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩63,606 | ₩63,874 | ₩63,557 | ₩63,807 | +0.32% | 9.4만 |
|---|
| 2025.10.24 | ₩62,982 | ₩63,217 | ₩62,982 | ₩63,076 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩62,265 | ₩62,640 | ₩62,265 | ₩62,540 | +0.44% | 2만 |
|---|
| 2025.10.22 | ₩62,667 | ₩62,667 | ₩61,950 | ₩62,332 | -0.53% | 16.2만 |
|---|
| 2025.10.21 | ₩62,681 | ₩62,729 | ₩62,544 | ₩62,627 | -0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩62,372 | ₩62,748 | ₩62,372 | ₩62,694 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩61,554 | ₩62,093 | ₩61,487 | ₩62,072 | +0.84% | 2.5만 |
|---|
| 2025.10.16 | ₩62,278 | ₩62,540 | ₩61,481 | ₩61,702 | -0.93% | 4.5만 |
|---|
| 2025.10.15 | ₩62,278 | ₩62,560 | ₩61,722 | ₩62,131 | -0.24% | 9.9만 |
|---|
| 2025.10.14 | ₩61,568 | ₩62,104 | ₩61,568 | ₩61,822 | +0.41% | 16.6만 |
|---|
| 2025.10.13 | ₩61,648 | ₩61,903 | ₩61,595 | ₩61,829 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩62,613 | ₩62,683 | ₩60,982 | ₩60,982 | -2.61% | 1.9만 |
|---|