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 | ₩71,264 | ₩71,625 | ₩71,264 | ₩71,569 | +0.43% | 1.6만 |
| 2026.10.08 | ₩71,211 | ₩71,235 | ₩70,835 | ₩71,043 | -0.24% | 2.9만 |
| 2026.10.07 | ₩71,157 | ₩71,559 | ₩71,150 | ₩71,495 | +0.47% | 18.3만 |
| 2026.10.06 | ₩71,546 | ₩71,680 | ₩71,424 | ₩71,546 | 0.00% | 2만 |
| 2026.10.05 | ₩70,567 | ₩71,264 | ₩70,567 | ₩71,077 | +0.72% | 3만 |
| 2026.10.02 | ₩70,701 | ₩70,822 | ₩70,460 | ₩70,558 | -0.20% | 2만 |
| 2026.10.01 | ₩70,393 | ₩70,393 | ₩69,796 | ₩70,062 | -0.47% | 2.7만 |
| 2026.09.30 | ₩70,661 | ₩70,821 | ₩70,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,192 |
| -0.66% |
| 9.1만 |
| 2026.09.29 | ₩70,715 | ₩70,715 | ₩70,192 | ₩70,412 | -0.43% | 4.3만 |
|---|
| 2026.09.28 | ₩70,674 | ₩70,782 | ₩70,379 | ₩70,497 | -0.25% | 2.2만 |
|---|
| 2026.09.25 | ₩70,849 | ₩71,104 | ₩70,534 | ₩71,050 | +0.28% | 2.9만 |
|---|
| 2026.09.24 | ₩70,379 | ₩70,715 | ₩70,272 | ₩70,674 | +0.42% | 2.2만 |
|---|
| 2026.09.23 | ₩71,157 | ₩71,157 | ₩70,554 | ₩70,591 | -0.80% | 2만 |
|---|
| 2026.09.22 | ₩71,318 | ₩71,332 | ₩71,120 | ₩71,197 | -0.17% | 3.5만 |
|---|
| 2026.09.21 | ₩70,648 | ₩71,278 | ₩70,594 | ₩71,211 | +0.80% | 5.4만 |
|---|
| 2026.09.18 | ₩70,205 | ₩70,205 | ₩69,923 | ₩70,138 | -0.10% | 2.5만 |
|---|
| 2026.09.17 | ₩70,272 | ₩70,272 | ₩69,897 | ₩70,205 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩70,017 | ₩70,057 | ₩69,052 | ₩69,400 | -0.88% | 4.6만 |
|---|
| 2026.09.15 | ₩70,057 | ₩70,057 | ₩69,602 | ₩69,736 | -0.46% | 44.2만 |
|---|
| 2026.09.14 | ₩69,950 | ₩70,299 | ₩69,791 | ₩70,098 | +0.21% | 3.9만 |
|---|
| 2026.09.11 | ₩70,353 | ₩70,353 | ₩70,151 | ₩70,151 | -0.29% | 1.5만 |
|---|
| 2026.09.10 | ₩69,709 | ₩69,843 | ₩69,648 | ₩69,716 | +0.01% | 3.5만 |
|---|
| 2026.09.09 | ₩70,353 | ₩70,353 | ₩70,098 | ₩70,103 | -0.35% | 2.4만 |
|---|
| 2026.09.08 | ₩70,916 | ₩70,916 | ₩70,430 | ₩70,430 | -0.68% | 2.8만 |
|---|
| 2026.09.04 | ₩71,332 | ₩71,358 | ₩71,083 | ₩71,161 | -0.24% | 5.1만 |
|---|
| 2026.09.03 | ₩71,090 | ₩71,527 | ₩71,024 | ₩71,474 | +0.54% | 2.2만 |
|---|
| 2026.09.02 | ₩70,487 | ₩70,904 | ₩70,487 | ₩70,755 | +0.38% | 3만 |
|---|
| 2026.09.01 | ₩70,379 | ₩70,634 | ₩70,181 | ₩70,312 | -0.10% | 6만 |
|---|
| 2026.08.31 | ₩70,701 | ₩70,834 | ₩70,676 | ₩70,834 | +0.19% | 2.1만 |
|---|
| 2026.08.28 | ₩71,372 | ₩71,653 | ₩71,023 | ₩71,141 | -0.32% | 3.6만 |
|---|
| 2026.08.27 | ₩71,211 | ₩71,446 | ₩71,023 | ₩71,353 | +0.20% | 3.9만 |
|---|
| 2026.08.26 | ₩71,063 | ₩71,128 | ₩70,862 | ₩71,008 | -0.08% | 1.9만 |
|---|
| 2026.08.25 | ₩71,023 | ₩71,157 | ₩70,909 | ₩71,140 | +0.16% | 2.2만 |
|---|
| 2026.08.24 | ₩70,634 | ₩70,849 | ₩70,634 | ₩70,782 | +0.21% | 2.7만 |
|---|
| 2026.08.21 | ₩70,782 | ₩71,016 | ₩70,648 | ₩70,822 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩70,715 | ₩70,876 | ₩70,346 | ₩70,366 | -0.49% | 31만 |
|---|
| 2026.08.19 | ₩70,929 | ₩71,264 | ₩70,929 | ₩71,010 | +0.11% | 3.4만 |
|---|
| 2026.08.18 | ₩70,527 | ₩70,674 | ₩70,520 | ₩70,527 | 0.00% | 6.9만 |
|---|
| 2026.08.17 | ₩71,157 | ₩71,157 | ₩70,831 | ₩70,831 | -0.46% | 4.4만 |
|---|
| 2026.08.14 | ₩71,385 | ₩71,385 | ₩71,061 | ₩71,105 | -0.39% | 1.8만 |
|---|
| 2026.08.13 | ₩71,224 | ₩71,546 | ₩71,184 | ₩71,385 | +0.23% | 3.2만 |
|---|
| 2026.08.12 | ₩70,822 | ₩71,036 | ₩70,822 | ₩70,889 | +0.09% | 2.6만 |
|---|
| 2026.08.11 | ₩71,063 | ₩71,063 | ₩70,708 | ₩70,711 | -0.50% | 2.2만 |
|---|
| 2026.08.10 | ₩70,795 | ₩71,066 | ₩70,795 | ₩70,912 | +0.16% | 3.1만 |
|---|
| 2026.08.07 | ₩70,607 | ₩70,916 | ₩70,540 | ₩70,862 | +0.36% | 2만 |
|---|
| 2026.08.06 | ₩70,513 | ₩70,621 | ₩70,248 | ₩70,326 | -0.27% | 1.7만 |
|---|
| 2026.08.05 | ₩70,929 | ₩71,063 | ₩70,473 | ₩70,513 | -0.59% | 3만 |
|---|
| 2026.08.04 | ₩69,534 | ₩70,661 | ₩69,534 | ₩70,551 | +1.46% | 4.2만 |
|---|
| 2026.08.03 | ₩68,770 | ₩69,400 | ₩68,770 | ₩69,320 | +0.80% | 2.5만 |
|---|
| 2026.07.31 | ₩68,301 | ₩68,616 | ₩67,721 | ₩68,475 | +0.26% | 3.2만 |
|---|
| 2026.07.30 | ₩67,912 | ₩68,354 | ₩67,657 | ₩68,313 | +0.59% | 7만 |
|---|
| 2026.07.29 | ₩68,314 | ₩68,562 | ₩67,496 | ₩67,496 | -1.20% | 3.4만 |
|---|
| 2026.07.28 | ₩68,140 | ₩68,581 | ₩67,992 | ₩68,467 | +0.48% | 3.1만 |
|---|
| 2026.07.27 | ₩68,582 | ₩68,604 | ₩67,872 | ₩68,059 | -0.76% | 3.9만 |
|---|
| 2026.07.24 | ₩68,006 | ₩68,369 | ₩67,845 | ₩68,006 | 0.00% | 3.7만 |
|---|
| 2026.07.23 | ₩67,939 | ₩68,093 | ₩67,697 | ₩67,923 | -0.02% | 2.7만 |
|---|
| 2026.07.22 | ₩68,664 | ₩68,824 | ₩68,596 | ₩68,629 | -0.05% | 2.2만 |
|---|
| 2026.07.21 | ₩68,408 | ₩68,719 | ₩68,354 | ₩68,703 | +0.43% | 2.5만 |
|---|
| 2026.07.20 | ₩68,730 | ₩68,730 | ₩68,173 | ₩68,193 | -0.78% | 1.8만 |
|---|
| 2026.07.17 | ₩68,582 | ₩68,783 | ₩68,341 | ₩68,408 | -0.25% | 4.1만 |
|---|
| 2026.07.16 | ₩69,213 | ₩69,441 | ₩68,904 | ₩69,105 | -0.16% | 7.2만 |
|---|
| 2026.07.15 | ₩69,313 | ₩69,374 | ₩69,065 | ₩69,306 | -0.01% | 9.7만 |
|---|
| 2026.07.14 | ₩68,958 | ₩69,164 | ₩68,951 | ₩69,069 | +0.16% | 2.5만 |
|---|
| 2026.07.13 | ₩69,159 | ₩69,159 | ₩68,783 | ₩68,891 | -0.39% | 1.2만 |
|---|
| 2026.07.10 | ₩69,253 | ₩69,344 | ₩68,797 | ₩69,306 | +0.08% | 3.3만 |
|---|
| 2026.07.09 | ₩68,743 | ₩69,159 | ₩68,743 | ₩69,159 | +0.60% | 31.3만 |
|---|
| 2026.07.08 | ₩68,663 | ₩68,663 | ₩68,207 | ₩68,582 | -0.12% | 4.8만 |
|---|
| 2026.07.07 | ₩69,213 | ₩69,306 | ₩68,918 | ₩69,002 | -0.30% | 6.1만 |
|---|
| 2026.07.06 | ₩68,998 | ₩69,306 | ₩68,958 | ₩69,193 | +0.28% | 4.2만 |
|---|
| 2026.07.02 | ₩68,810 | ₩69,105 | ₩68,321 | ₩68,810 | 0.00% | 11만 |
|---|
| 2026.07.01 | ₩68,274 | ₩68,783 | ₩68,153 | ₩68,529 | +0.37% | 9.7만 |
|---|
| 2026.06.30 | ₩67,992 | ₩68,448 | ₩67,986 | ₩68,354 | +0.53% | 5.7만 |
|---|
| 2026.06.29 | ₩67,644 | ₩68,012 | ₩67,349 | ₩68,002 | +0.53% | 7.9만 |
|---|
| 2026.06.26 | ₩66,839 | ₩67,583 | ₩66,812 | ₩67,228 | +0.58% | 5.6만 |
|---|
| 2026.06.25 | ₩67,402 | ₩67,456 | ₩66,960 | ₩67,040 | -0.54% | 3.6만 |
|---|
| 2026.06.24 | ₩67,241 | ₩67,520 | ₩66,839 | ₩66,973 | -0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩66,772 | ₩67,442 | ₩66,772 | ₩67,013 | +0.36% | 3.4만 |
|---|
| 2026.06.22 | ₩67,912 | ₩68,125 | ₩67,583 | ₩67,711 | -0.30% | 7.7만 |
|---|
| 2026.06.18 | ₩68,140 | ₩68,140 | ₩67,778 | ₩67,925 | -0.31% | 4.1만 |
|---|
| 2026.06.17 | ₩68,207 | ₩68,328 | ₩67,295 | ₩67,359 | -1.24% | 6만 |
|---|
| 2026.06.16 | ₩68,555 | ₩68,623 | ₩68,260 | ₩68,297 | -0.38% | 4.6만 |
|---|
| 2026.06.15 | ₩68,408 | ₩68,743 | ₩68,381 | ₩68,502 | +0.14% | 7만 |
|---|
| 2026.06.12 | ₩67,335 | ₩67,617 | ₩67,000 | ₩67,429 | +0.14% | 2.7만 |
|---|
| 2026.06.11 | ₩66,075 | ₩67,188 | ₩65,887 | ₩67,054 | +1.48% | 4.5만 |
|---|
| 2026.06.10 | ₩66,638 | ₩67,080 | ₩65,927 | ₩65,967 | -1.01% | 8.3만 |
|---|
| 2026.06.09 | ₩67,402 | ₩67,603 | ₩65,847 | ₩67,013 | -0.58% | 4.6만 |
|---|
| 2026.06.08 | ₩67,603 | ₩67,644 | ₩67,094 | ₩67,134 | -0.69% | 5.4만 |
|---|
| 2026.06.05 | ₩68,234 | ₩68,234 | ₩67,003 | ₩67,210 | -1.50% | 6.3만 |
|---|
| 2026.06.04 | ₩67,925 | ₩68,696 | ₩67,925 | ₩68,649 | +1.07% | 13.4만 |
|---|
| 2026.06.03 | ₩68,435 | ₩68,435 | ₩67,952 | ₩68,046 | -0.57% | 9.9만 |
|---|
| 2026.06.02 | ₩68,408 | ₩68,623 | ₩68,314 | ₩68,515 | +0.16% | 5.6만 |
|---|
| 2026.06.01 | ₩68,462 | ₩68,763 | ₩68,415 | ₩68,632 | +0.25% | 15.8만 |
|---|
| 2026.05.29 | ₩68,549 | ₩68,700 | ₩68,542 | ₩68,616 | +0.10% | 3.5만 |
|---|
| 2026.05.28 | ₩68,046 | ₩68,529 | ₩68,006 | ₩68,462 | +0.61% | 9.5만 |
|---|
| 2026.05.27 | ₩68,073 | ₩68,247 | ₩67,965 | ₩68,140 | +0.10% | 3.2만 |
|---|
| 2026.05.26 | ₩68,100 | ₩68,167 | ₩67,939 | ₩68,074 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩67,751 | ₩67,945 | ₩67,664 | ₩67,684 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩66,973 | ₩67,603 | ₩66,919 | ₩67,509 | +0.80% | 3.2만 |
|---|
| 2026.05.20 | ₩66,866 | ₩67,302 | ₩66,691 | ₩67,255 | +0.58% | 8.6만 |
|---|
| 2026.05.19 | ₩66,732 | ₩67,000 | ₩66,577 | ₩66,638 | -0.14% | 14만 |
|---|
| 2026.05.18 | ₩67,174 | ₩67,214 | ₩66,705 | ₩67,008 | -0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩67,255 | ₩67,377 | ₩66,960 | ₩66,960 | -0.44% | 5.6만 |
|---|
| 2026.05.14 | ₩67,322 | ₩67,858 | ₩67,322 | ₩67,741 | +0.62% | 3.3만 |
|---|
| 2026.05.13 | ₩66,826 | ₩67,382 | ₩66,815 | ₩67,259 | +0.65% | 3.2만 |
|---|
| 2026.05.12 | ₩66,598 | ₩66,927 | ₩66,477 | ₩66,895 | +0.45% | 23.4만 |
|---|
| 2026.05.11 | ₩66,718 | ₩66,973 | ₩66,718 | ₩66,757 | +0.06% | 5만 |
|---|
| 2026.05.08 | ₩66,826 | ₩66,919 | ₩66,785 | ₩66,907 | +0.12% | 18.6만 |
|---|
| 2026.05.07 | ₩66,960 | ₩67,000 | ₩66,505 | ₩66,589 | -0.55% | 2.9만 |
|---|
| 2026.05.06 | ₩66,370 | ₩66,872 | ₩66,370 | ₩66,854 | +0.73% | 2.8만 |
|---|
| 2026.05.05 | ₩65,873 | ₩66,048 | ₩65,806 | ₩65,920 | +0.07% | 4.4만 |
|---|
| 2026.05.04 | ₩65,726 | ₩65,833 | ₩65,425 | ₩65,499 | -0.34% | 2.6만 |
|---|
| 2026.05.01 | ₩65,954 | ₩66,195 | ₩65,847 | ₩65,847 | -0.16% | 6.9만 |
|---|
| 2026.04.30 | ₩65,270 | ₩65,779 | ₩64,982 | ₩65,712 | +0.68% | 4.1만 |
|---|
| 2026.04.29 | ₩64,827 | ₩64,935 | ₩64,646 | ₩64,881 | +0.08% | 2만 |
|---|
| 2026.04.28 | ₩65,109 | ₩65,116 | ₩64,872 | ₩65,002 | -0.16% | 1.7만 |
|---|
| 2026.04.27 | ₩64,921 | ₩65,310 | ₩64,921 | ₩65,250 | +0.51% | 4.9만 |
|---|
| 2026.04.24 | ₩64,921 | ₩65,129 | ₩64,733 | ₩65,106 | +0.29% | 1.4만 |
|---|
| 2026.04.23 | ₩64,841 | ₩65,112 | ₩64,345 | ₩64,779 | -0.10% | 4.6만 |
|---|
| 2026.04.22 | ₩64,948 | ₩65,028 | ₩64,847 | ₩65,028 | +0.12% | 3.6만 |
|---|
| 2026.04.21 | ₩65,082 | ₩65,176 | ₩64,398 | ₩64,461 | -0.95% | 7.8만 |
|---|
| 2026.04.20 | ₩65,069 | ₩65,096 | ₩64,817 | ₩64,921 | -0.23% | 5.2만 |
|---|
| 2026.04.17 | ₩64,894 | ₩65,310 | ₩64,894 | ₩65,153 | +0.40% | 2.1만 |
|---|
| 2026.04.16 | ₩64,371 | ₩64,519 | ₩64,224 | ₩64,404 | +0.05% | 4.2만 |
|---|
| 2026.04.15 | ₩63,942 | ₩64,342 | ₩63,808 | ₩64,308 | +0.57% | 4만 |
|---|
| 2026.04.14 | ₩63,030 | ₩63,768 | ₩63,030 | ₩63,768 | +1.17% | 2.8만 |
|---|
| 2026.04.13 | ₩62,024 | ₩62,923 | ₩62,024 | ₩62,856 | +1.34% | 55.4만 |
|---|
| 2026.04.10 | ₩62,722 | ₩62,722 | ₩62,232 | ₩62,290 | -0.69% | 11.9만 |
|---|
| 2026.04.09 | ₩62,199 | ₩62,641 | ₩61,991 | ₩62,561 | +0.58% | 7.2만 |
|---|
| 2026.04.08 | ₩62,333 | ₩62,360 | ₩61,998 | ₩62,247 | -0.14% | 31.7만 |
|---|
| 2026.04.07 | ₩60,482 | ₩60,724 | ₩60,013 | ₩60,683 | +0.33% | 2.9만 |
|---|
| 2026.04.06 | ₩60,469 | ₩60,750 | ₩60,429 | ₩60,631 | +0.27% | 3.7만 |
|---|
| 2026.04.02 | ₩59,637 | ₩60,590 | ₩59,544 | ₩60,441 | +1.35% | 5.4만 |
|---|
| 2026.04.01 | ₩60,375 | ₩60,697 | ₩60,174 | ₩60,402 | +0.04% | 21.8만 |
|---|
| 2026.03.31 | ₩58,953 | ₩59,966 | ₩58,860 | ₩59,932 | +1.66% | 8.4만 |
|---|
| 2026.03.30 | ₩58,739 | ₩58,853 | ₩58,182 | ₩58,396 | -0.58% | 7.5만 |
|---|
| 2026.03.27 | ₩58,913 | ₩59,027 | ₩58,256 | ₩58,367 | -0.93% | 10.6만 |
|---|
| 2026.03.26 | ₩59,879 | ₩60,154 | ₩59,329 | ₩59,383 | -0.83% | 13.5만 |
|---|
| 2026.03.25 | ₩60,496 | ₩60,543 | ₩60,201 | ₩60,276 | -0.36% | 4.6만 |
|---|
| 2026.03.24 | ₩59,946 | ₩60,348 | ₩59,839 | ₩59,947 | +0.00% | 5.7만 |
|---|
| 2026.03.23 | ₩60,618 | ₩60,871 | ₩60,268 | ₩60,332 | -0.47% | 3만 |
|---|
| 2026.03.20 | ₩60,429 | ₩60,429 | ₩59,530 | ₩59,781 | -1.07% | 4.8만 |
|---|
| 2026.03.19 | ₩60,388 | ₩60,818 | ₩60,268 | ₩60,612 | +0.37% | 6.1만 |
|---|
| 2026.03.18 | ₩61,401 | ₩61,401 | ₩60,764 | ₩60,818 | -0.95% | 1.4만 |
|---|
| 2026.03.17 | ₩61,850 | ₩62,120 | ₩61,687 | ₩61,687 | -0.26% | 4.7만 |
|---|
| 2026.03.16 | ₩61,642 | ₩61,850 | ₩61,448 | ₩61,637 | -0.01% | 1.7만 |
|---|
| 2026.03.13 | ₩61,904 | ₩61,904 | ₩61,009 | ₩61,086 | -1.32% | 5.7만 |
|---|
| 2026.03.12 | ₩61,743 | ₩61,743 | ₩61,334 | ₩61,367 | -0.61% | 5.7만 |
|---|
| 2026.03.11 | ₩62,454 | ₩62,507 | ₩62,011 | ₩62,204 | -0.40% | 57.3만 |
|---|
| 2026.03.10 | ₩62,507 | ₩62,923 | ₩62,226 | ₩62,413 | -0.15% | 11.7만 |
|---|
| 2026.03.09 | ₩61,421 | ₩62,708 | ₩61,220 | ₩62,556 | +1.85% | 24.3만 |
|---|
| 2026.03.06 | ₩61,944 | ₩62,239 | ₩61,743 | ₩62,070 | +0.20% | 2.8만 |
|---|
| 2026.03.05 | ₩62,963 | ₩62,963 | ₩62,239 | ₩62,708 | -0.40% | 5.8만 |
|---|
| 2026.03.04 | ₩62,869 | ₩63,325 | ₩62,771 | ₩63,203 | +0.53% | 2.2만 |
|---|
| 2026.03.03 | ₩62,212 | ₩63,003 | ₩61,837 | ₩62,777 | +0.91% | 4.1만 |
|---|
| 2026.03.02 | ₩62,641 | ₩63,473 | ₩62,641 | ₩63,277 | +1.01% | 3.9만 |
|---|
| 2026.02.27 | ₩62,936 | ₩63,433 | ₩62,936 | ₩63,387 | +0.72% | 4.5만 |
|---|
| 2026.02.26 | ₩63,889 | ₩63,889 | ₩63,124 | ₩63,512 | -0.59% | 3.1만 |
|---|
| 2026.02.25 | ₩63,379 | ₩63,881 | ₩63,379 | ₩63,844 | +0.73% | 5.1만 |
|---|
| 2026.02.24 | ₩62,930 | ₩63,299 | ₩62,816 | ₩63,262 | +0.53% | 6.1만 |
|---|
| 2026.02.23 | ₩63,553 | ₩63,567 | ₩62,789 | ₩62,869 | -1.08% | 6.1만 |
|---|
| 2026.02.20 | ₩62,849 | ₩63,513 | ₩62,849 | ₩63,482 | +1.01% | 75만 |
|---|
| 2026.02.19 | ₩63,017 | ₩63,124 | ₩62,836 | ₩63,024 | +0.01% | 11.4만 |
|---|
| 2026.02.18 | ₩63,178 | ₩63,446 | ₩63,097 | ₩63,286 | +0.17% | 2.1만 |
|---|
| 2026.02.17 | ₩62,986 | ₩63,205 | ₩62,615 | ₩63,002 | +0.03% | 2.8만 |
|---|
| 2026.02.13 | ₩62,869 | ₩63,406 | ₩62,840 | ₩63,003 | +0.21% | 5.9만 |
|---|
| 2026.02.12 | ₩63,808 | ₩63,822 | ₩62,876 | ₩62,931 | -1.37% | 3.5만 |
|---|
| 2026.02.11 | ₩64,117 | ₩64,130 | ₩63,577 | ₩63,701 | -0.65% | 13.9만 |
|---|
| 2026.02.10 | ₩64,197 | ₩64,298 | ₩63,818 | ₩63,818 | -0.59% | 4만 |
|---|
| 2026.02.09 | ₩63,996 | ₩64,284 | ₩63,889 | ₩64,190 | +0.30% | 1.9만 |
|---|
| 2026.02.06 | ₩63,687 | ₩64,170 | ₩63,500 | ₩64,076 | +0.61% | 4.2만 |
|---|
| 2026.02.05 | ₩63,124 | ₩63,459 | ₩62,876 | ₩63,033 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩63,962 | ₩63,969 | ₩63,419 | ₩63,654 | -0.48% | 9.7만 |
|---|
| 2026.02.03 | ₩64,559 | ₩64,680 | ₩63,594 | ₩63,949 | -0.95% | 14.5만 |
|---|
| 2026.02.02 | ₩63,915 | ₩64,613 | ₩63,915 | ₩64,546 | +0.99% | 4.4만 |
|---|
| 2026.01.30 | ₩64,076 | ₩64,251 | ₩63,781 | ₩64,115 | +0.06% | 7.1만 |
|---|
| 2026.01.29 | ₩64,130 | ₩64,331 | ₩63,674 | ₩64,299 | +0.26% | 10.7만 |
|---|
| 2026.01.28 | ₩64,405 | ₩64,412 | ₩64,117 | ₩64,268 | -0.21% | 3.7만 |
|---|
| 2026.01.27 | ₩64,264 | ₩64,438 | ₩64,251 | ₩64,342 | +0.12% | 4.1만 |
|---|
| 2026.01.26 | ₩63,875 | ₩64,316 | ₩63,875 | ₩64,204 | +0.51% | 3.5만 |
|---|
| 2026.01.23 | ₩63,694 | ₩63,942 | ₩63,661 | ₩63,808 | +0.18% | 127.7만 |
|---|
| 2026.01.22 | ₩63,915 | ₩64,024 | ₩63,728 | ₩63,824 | -0.14% | 6.6만 |
|---|
| 2026.01.21 | ₩62,936 | ₩63,754 | ₩62,936 | ₩63,443 | +0.81% | 5.8만 |
|---|
| 2026.01.20 | ₩63,030 | ₩63,402 | ₩62,782 | ₩62,816 | -0.34% | 5.4만 |
|---|
| 2026.01.16 | ₩64,154 | ₩64,157 | ₩63,926 | ₩63,996 | -0.25% | 3.3만 |
|---|
| 2026.01.15 | ₩64,385 | ₩64,385 | ₩64,043 | ₩64,070 | -0.49% | 10.5만 |
|---|
| 2026.01.14 | ₩64,036 | ₩64,117 | ₩63,694 | ₩64,052 | +0.03% | 4.1만 |
|---|
| 2026.01.13 | ₩64,586 | ₩64,586 | ₩64,117 | ₩64,318 | -0.42% | 7.8만 |
|---|
| 2026.01.12 | ₩64,218 | ₩64,582 | ₩64,218 | ₩64,518 | +0.47% | 6.3만 |
|---|
| 2026.01.09 | ₩64,371 | ₩64,586 | ₩64,371 | ₩64,488 | +0.18% | 5.3만 |
|---|
| 2026.01.08 | ₩64,318 | ₩64,382 | ₩64,090 | ₩64,210 | -0.17% | 5만 |
|---|
| 2026.01.07 | ₩64,465 | ₩64,666 | ₩64,298 | ₩64,354 | -0.17% | 8.6만 |
|---|
| 2026.01.06 | ₩64,090 | ₩64,449 | ₩64,090 | ₩64,429 | +0.53% | 2.8만 |
|---|
| 2026.01.05 | ₩63,956 | ₩64,117 | ₩63,929 | ₩64,036 | +0.13% | 8.6만 |
|---|
| 2026.01.02 | ₩63,969 | ₩64,037 | ₩63,506 | ₩63,733 | -0.37% | 3.4만 |
|---|
| 2025.12.31 | ₩64,170 | ₩64,170 | ₩63,687 | ₩63,728 | -0.69% | 3만 |
|---|
| 2025.12.30 | ₩64,184 | ₩64,251 | ₩64,102 | ₩64,147 | -0.06% | 5.1만 |
|---|
| 2025.12.29 | ₩64,143 | ₩64,345 | ₩64,076 | ₩64,205 | +0.10% | 3.3만 |
|---|
| 2025.12.26 | ₩64,398 | ₩64,505 | ₩64,338 | ₩64,426 | +0.04% | 1.5만 |
|---|
| 2025.12.24 | ₩64,264 | ₩64,465 | ₩64,247 | ₩64,448 | +0.29% | 1.2만 |
|---|
| 2025.12.23 | ₩63,822 | ₩64,197 | ₩63,822 | ₩64,182 | +0.57% | 3.8만 |
|---|
| 2025.12.22 | ₩63,862 | ₩63,956 | ₩63,734 | ₩63,956 | +0.15% | 3.3만 |
|---|
| 2025.12.19 | ₩63,245 | ₩63,647 | ₩63,238 | ₩63,580 | +0.53% | 14.3만 |
|---|
| 2025.12.18 | ₩63,205 | ₩63,425 | ₩62,990 | ₩63,097 | -0.17% | 8.3만 |
|---|
| 2025.12.17 | ₩63,419 | ₩63,419 | ₩62,678 | ₩62,687 | -1.15% | 7.2만 |
|---|
| 2025.12.16 | ₩63,339 | ₩63,473 | ₩62,969 | ₩63,312 | -0.04% | 5.2만 |
|---|
| 2025.12.15 | ₩63,822 | ₩63,822 | ₩63,325 | ₩63,462 | -0.56% | 3.2만 |
|---|
| 2025.12.12 | ₩63,889 | ₩63,929 | ₩63,205 | ₩63,438 | -0.71% | 4만 |
|---|
| 2025.12.11 | ₩63,607 | ₩63,954 | ₩63,419 | ₩63,929 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩63,473 | ₩63,956 | ₩63,443 | ₩63,848 | +0.59% | 2.4만 |
|---|
| 2025.12.09 | ₩63,553 | ₩63,714 | ₩63,486 | ₩63,486 | -0.11% | 5.5만 |
|---|
| 2025.12.08 | ₩64,050 | ₩64,050 | ₩63,473 | ₩63,540 | -0.80% | 2.7만 |
|---|
| 2025.12.05 | ₩63,889 | ₩64,197 | ₩63,889 | ₩63,915 | +0.04% | 4.3만 |
|---|
| 2025.12.04 | ₩64,063 | ₩64,063 | ₩63,627 | ₩63,835 | -0.36% | 2.6만 |
|---|
| 2025.12.03 | ₩63,567 | ₩64,023 | ₩63,567 | ₩63,929 | +0.57% | 2.5만 |
|---|
| 2025.12.02 | ₩63,781 | ₩63,843 | ₩63,608 | ₩63,674 | -0.17% | 9.8천 |
|---|
| 2025.12.01 | ₩63,687 | ₩63,843 | ₩63,540 | ₩63,545 | -0.22% | 2.3만 |
|---|
| 2025.11.28 | ₩63,871 | ₩64,016 | ₩63,801 | ₩64,016 | +0.23% | 1.5만 |
|---|
| 2025.11.26 | ₩63,526 | ₩63,874 | ₩63,526 | ₩63,756 | +0.36% | 2.4만 |
|---|
| 2025.11.25 | ₩62,910 | ₩63,431 | ₩62,762 | ₩63,378 | +0.74% | 2.9만 |
|---|
| 2025.11.24 | ₩62,293 | ₩62,762 | ₩62,293 | ₩62,641 | +0.56% | 2.3만 |
|---|
| 2025.11.21 | ₩61,394 | ₩62,305 | ₩61,355 | ₩61,864 | +0.76% | 3.5만 |
|---|
| 2025.11.20 | ₩62,789 | ₩63,003 | ₩61,166 | ₩61,170 | -2.58% | 8.5만 |
|---|
| 2025.11.19 | ₩61,850 | ₩62,373 | ₩61,609 | ₩61,890 | +0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩62,038 | ₩62,159 | ₩61,481 | ₩61,778 | -0.42% | 5.8만 |
|---|
| 2025.11.17 | ₩62,762 | ₩62,856 | ₩61,901 | ₩62,130 | -1.01% | 12.5만 |
|---|
| 2025.11.14 | ₩62,011 | ₩62,902 | ₩62,011 | ₩62,526 | +0.83% | 2.3만 |
|---|
| 2025.11.13 | ₩63,292 | ₩63,379 | ₩62,668 | ₩62,670 | -0.98% | 27.2만 |
|---|
| 2025.11.12 | ₩63,902 | ₩63,902 | ₩63,473 | ₩63,651 | -0.39% | 3.3만 |
|---|
| 2025.11.11 | ₩63,245 | ₩63,699 | ₩63,205 | ₩63,599 | +0.56% | 5.1만 |
|---|
| 2025.11.10 | ₩63,003 | ₩63,459 | ₩62,902 | ₩63,366 | +0.57% | 4.1만 |
|---|
| 2025.11.07 | ₩62,172 | ₩62,507 | ₩61,676 | ₩62,480 | +0.50% | 6.9만 |
|---|
| 2025.11.06 | ₩63,044 | ₩63,044 | ₩62,400 | ₩62,439 | -0.96% | 2.7만 |
|---|
| 2025.11.05 | ₩62,802 | ₩63,312 | ₩62,802 | ₩63,068 | +0.42% | 2.5만 |
|---|
| 2025.11.04 | ₩62,816 | ₩63,245 | ₩62,775 | ₩62,816 | 0.00% | 4.4만 |
|---|
| 2025.11.03 | ₩63,741 | ₩63,741 | ₩63,363 | ₩63,477 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩63,808 | ₩63,808 | ₩63,151 | ₩63,419 | -0.61% | 2만 |
|---|
| 2025.10.30 | ₩63,525 | ₩63,714 | ₩63,198 | ₩63,199 | -0.51% | 2.3만 |
|---|
| 2025.10.29 | ₩64,060 | ₩64,066 | ₩63,701 | ₩63,842 | -0.34% | 1.8만 |
|---|
| 2025.10.28 | ₩63,860 | ₩64,103 | ₩63,835 | ₩63,969 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩63,620 | ₩63,889 | ₩63,572 | ₩63,822 | +0.32% | 9.4만 |
|---|
| 2025.10.24 | ₩62,997 | ₩63,231 | ₩62,997 | ₩63,091 | +0.15% | 2.4만 |
|---|
| 2025.10.23 | ₩62,279 | ₩62,655 | ₩62,279 | ₩62,554 | +0.44% | 2만 |
|---|
| 2025.10.22 | ₩62,682 | ₩62,682 | ₩61,964 | ₩62,346 | -0.53% | 16.2만 |
|---|
| 2025.10.21 | ₩62,695 | ₩62,743 | ₩62,558 | ₩62,641 | -0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩62,387 | ₩62,762 | ₩62,387 | ₩62,708 | +0.52% | 1.2만 |
|---|
| 2025.10.17 | ₩61,569 | ₩62,108 | ₩61,501 | ₩62,086 | +0.84% | 2.5만 |
|---|
| 2025.10.16 | ₩62,293 | ₩62,554 | ₩61,495 | ₩61,716 | -0.93% | 4.5만 |
|---|
| 2025.10.15 | ₩62,293 | ₩62,574 | ₩61,736 | ₩62,145 | -0.24% | 9.9만 |
|---|
| 2025.10.14 | ₩61,582 | ₩62,118 | ₩61,582 | ₩61,837 | +0.41% | 16.6만 |
|---|
| 2025.10.13 | ₩61,662 | ₩61,917 | ₩61,609 | ₩61,843 | +0.29% | 1.2만 |
|---|
| 2025.10.10 | ₩62,628 | ₩62,698 | ₩60,996 | ₩60,996 | -2.61% | 1.9만 |
|---|