시장 데이터를 불러오는 중
전체 종목
VictoryShares Emerging Markets Value Momentum ETF 과거 주가
VictoryShares Emerging Markets Value Momentum ETF · UEVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Emerging Markets Value Momentum ETF · UEVM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,858 | ₩78,858 | ₩78,633 | ₩78,797 | -0.08% | 2.4천 |
| 2026.10.08 | ₩78,255 | ₩78,282 | ₩77,896 | ₩78,054 | -0.26% | 4.7천 |
| 2026.10.07 | ₩78,537 | ₩78,590 | ₩78,510 | ₩78,515 | -0.03% | 1.5천 |
| 2026.10.06 | ₩79,274 | ₩79,274 | ₩79,167 | ₩79,234 | -0.05% | 2.3천 |
| 2026.10.05 | ₩78,724 | ₩78,979 | ₩78,550 | ₩78,916 | +0.24% | 3.9천 |
| 2026.10.02 | ₩77,866 | ₩77,947 | ₩77,617 | ₩77,947 | +0.10% | 2.2천 |
| 2026.10.01 | ₩77,786 | ₩77,786 | ₩77,371 | ₩77,639 | -0.19% | 1.4천 |
| 2026.09.30 | ₩78,282 | ₩78,282 | ₩78,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,169 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩78,295 | ₩78,317 | ₩78,006 | ₩78,317 | +0.03% | 1천 |
|---|
| 2026.09.28 | ₩78,610 | ₩78,610 | ₩78,461 | ₩78,461 | -0.19% | 1.2천 |
|---|
| 2026.09.25 | ₩78,778 | ₩79,100 | ₩78,764 | ₩78,966 | +0.24% | 4.8천 |
|---|
| 2026.09.24 | ₩79,086 | ₩79,180 | ₩78,819 | ₩78,913 | -0.22% | 1.3천 |
|---|
| 2026.09.23 | ₩79,717 | ₩79,717 | ₩79,368 | ₩79,396 | -0.40% | 1.2천 |
|---|
| 2026.09.22 | ₩80,186 | ₩80,280 | ₩80,052 | ₩80,252 | +0.08% | 4.5천 |
|---|
| 2026.09.21 | ₩80,193 | ₩80,547 | ₩80,193 | ₩80,534 | +0.43% | 1.4천 |
|---|
| 2026.09.18 | ₩79,274 | ₩79,497 | ₩79,247 | ₩79,497 | +0.28% | 1.4천 |
|---|
| 2026.09.17 | ₩79,502 | ₩79,730 | ₩79,502 | ₩79,652 | +0.19% | 5.9천 |
|---|
| 2026.09.16 | ₩79,301 | ₩79,301 | ₩78,844 | ₩78,844 | -0.58% | 1.4천 |
|---|
| 2026.09.15 | ₩79,730 | ₩79,770 | ₩79,569 | ₩79,615 | -0.14% | 2.3천 |
|---|
| 2026.09.14 | ₩80,052 | ₩80,454 | ₩80,052 | ₩80,399 | +0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩80,628 | ₩80,628 | ₩80,414 | ₩80,543 | -0.11% | 1.2천 |
|---|
| 2026.09.10 | ₩80,494 | ₩80,762 | ₩80,494 | ₩80,528 | +0.04% | 2.7천 |
|---|
| 2026.09.09 | ₩81,232 | ₩81,305 | ₩81,161 | ₩81,161 | -0.09% | 2.4천 |
|---|
| 2026.09.08 | ₩81,808 | ₩81,969 | ₩81,728 | ₩81,728 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩81,875 | ₩82,197 | ₩81,862 | ₩82,062 | +0.23% | 4.4천 |
|---|
| 2026.09.03 | ₩81,580 | ₩81,733 | ₩81,098 | ₩81,733 | +0.19% | 2천 |
|---|
| 2026.09.02 | ₩81,540 | ₩81,661 | ₩81,460 | ₩81,566 | +0.03% | 3.7천 |
|---|
| 2026.09.01 | ₩81,366 | ₩81,527 | ₩81,084 | ₩81,233 | -0.16% | 4.2천 |
|---|
| 2026.08.31 | ₩81,218 | ₩81,218 | ₩81,084 | ₩81,147 | -0.09% | 6.8천 |
|---|
| 2026.08.28 | ₩81,554 | ₩81,554 | ₩81,084 | ₩81,276 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩81,446 | ₩81,446 | ₩81,178 | ₩81,242 | -0.25% | 3천 |
|---|
| 2026.08.26 | ₩81,634 | ₩81,634 | ₩81,178 | ₩81,189 | -0.55% | 1.8만 |
|---|
| 2026.08.25 | ₩81,111 | ₩81,285 | ₩80,870 | ₩81,256 | +0.18% | 8.4천 |
|---|
| 2026.08.24 | ₩80,870 | ₩80,896 | ₩80,695 | ₩80,864 | -0.01% | 4.7천 |
|---|
| 2026.08.21 | ₩81,057 | ₩81,057 | ₩80,896 | ₩80,918 | -0.17% | 2.9천 |
|---|
| 2026.08.20 | ₩80,319 | ₩80,319 | ₩79,998 | ₩80,092 | -0.28% | 3.1천 |
|---|
| 2026.08.19 | ₩80,360 | ₩80,454 | ₩80,210 | ₩80,210 | -0.19% | 1천 |
|---|
| 2026.08.18 | ₩80,119 | ₩80,119 | ₩79,743 | ₩79,743 | -0.47% | 1.7천 |
|---|
| 2026.08.17 | ₩80,253 | ₩80,333 | ₩80,132 | ₩80,132 | -0.15% | 1.9천 |
|---|
| 2026.08.14 | ₩79,971 | ₩79,971 | ₩79,663 | ₩79,802 | -0.21% | 3.5천 |
|---|
| 2026.08.13 | ₩80,307 | ₩80,307 | ₩80,095 | ₩80,095 | -0.26% | 600 |
|---|
| 2026.08.12 | ₩80,588 | ₩80,588 | ₩80,481 | ₩80,496 | -0.11% | 1.4천 |
|---|
| 2026.08.11 | ₩80,776 | ₩80,776 | ₩80,296 | ₩80,296 | -0.59% | 800 |
|---|
| 2026.08.10 | ₩80,856 | ₩80,964 | ₩80,856 | ₩80,964 | +0.13% | 2.2천 |
|---|
| 2026.08.07 | ₩80,950 | ₩80,950 | ₩80,803 | ₩80,836 | -0.14% | 1.3천 |
|---|
| 2026.08.06 | ₩81,024 | ₩81,024 | ₩80,709 | ₩80,772 | -0.31% | 400 |
|---|
| 2026.08.05 | ₩80,950 | ₩81,057 | ₩80,890 | ₩80,890 | -0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩80,964 | ₩81,044 | ₩80,964 | ₩81,024 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩80,446 | ₩80,446 | ₩80,446 | ₩80,446 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩80,709 | ₩80,709 | ₩80,441 | ₩80,463 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩79,931 | ₩80,479 | ₩79,931 | ₩80,479 | +0.69% | 2.1천 |
|---|
| 2026.07.29 | ₩79,542 | ₩79,609 | ₩79,167 | ₩79,316 | -0.28% | 3.4천 |
|---|
| 2026.07.28 | ₩79,341 | ₩79,864 | ₩79,301 | ₩79,597 | +0.32% | 4천 |
|---|
| 2026.07.27 | ₩80,079 | ₩80,307 | ₩79,368 | ₩79,773 | -0.38% | 6.7천 |
|---|
| 2026.07.24 | ₩78,445 | ₩78,445 | ₩78,445 | ₩78,445 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩78,805 | ₩78,805 | ₩78,570 | ₩78,570 | -0.30% | 1천 |
|---|
| 2026.07.22 | ₩79,194 | ₩79,435 | ₩79,194 | ₩79,308 | +0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩78,510 | ₩78,537 | ₩78,496 | ₩78,500 | -0.01% | 1.3천 |
|---|
| 2026.07.20 | ₩78,322 | ₩78,630 | ₩78,161 | ₩78,161 | -0.21% | 3.2천 |
|---|
| 2026.07.17 | ₩77,625 | ₩77,733 | ₩77,477 | ₩77,733 | +0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩78,563 | ₩78,617 | ₩78,322 | ₩78,388 | -0.22% | 2.5천 |
|---|
| 2026.07.15 | ₩78,764 | ₩78,771 | ₩78,684 | ₩78,771 | +0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩78,550 | ₩78,711 | ₩78,342 | ₩78,398 | -0.19% | 4.6천 |
|---|
| 2026.07.13 | ₩78,174 | ₩78,215 | ₩77,841 | ₩77,841 | -0.43% | 1.3천 |
|---|
| 2026.07.10 | ₩78,456 | ₩78,755 | ₩78,389 | ₩78,755 | +0.38% | 1.8천 |
|---|
| 2026.07.09 | ₩77,678 | ₩78,040 | ₩77,665 | ₩78,023 | +0.44% | 1.8천 |
|---|
| 2026.07.08 | ₩77,846 | ₩78,189 | ₩77,605 | ₩78,189 | +0.44% | 2.6만 |
|---|
| 2026.07.07 | ₩78,228 | ₩78,228 | ₩77,918 | ₩77,918 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩78,657 | ₩79,033 | ₩78,657 | ₩79,033 | +0.48% | 1.5천 |
|---|
| 2026.07.02 | ₩77,759 | ₩77,765 | ₩77,470 | ₩77,629 | -0.17% | 2.4천 |
|---|
| 2026.07.01 | ₩76,646 | ₩77,584 | ₩76,646 | ₩77,229 | +0.76% | 2만 |
|---|
| 2026.06.30 | ₩77,850 | ₩77,850 | ₩77,760 | ₩77,760 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩77,631 | ₩78,014 | ₩77,631 | ₩77,971 | +0.44% | 500 |
|---|
| 2026.06.26 | ₩77,812 | ₩77,920 | ₩77,760 | ₩77,829 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩78,047 | ₩78,047 | ₩77,772 | ₩77,866 | -0.23% | 6.5천 |
|---|
| 2026.06.24 | ₩77,960 | ₩78,188 | ₩77,491 | ₩77,949 | -0.01% | 8.4천 |
|---|
| 2026.06.23 | ₩78,818 | ₩78,818 | ₩78,711 | ₩78,801 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩80,615 | ₩80,615 | ₩80,467 | ₩80,544 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩80,026 | ₩80,159 | ₩79,851 | ₩79,936 | -0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩80,917 | ₩80,917 | ₩79,435 | ₩79,474 | -1.78% | 4천 |
|---|
| 2026.06.16 | ₩81,245 | ₩81,259 | ₩80,837 | ₩80,837 | -0.50% | 2.8천 |
|---|
| 2026.06.15 | ₩82,103 | ₩82,103 | ₩81,728 | ₩81,830 | -0.33% | 1.7천 |
|---|
| 2026.06.12 | ₩80,508 | ₩80,870 | ₩80,474 | ₩80,753 | +0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩78,510 | ₩80,079 | ₩78,510 | ₩80,079 | +2.00% | 1.1천 |
|---|
| 2026.06.10 | ₩78,959 | ₩78,979 | ₩78,262 | ₩78,334 | -0.79% | 1.6천 |
|---|
| 2026.06.09 | ₩79,609 | ₩79,609 | ₩78,409 | ₩78,987 | -0.78% | 1.6천 |
|---|
| 2026.06.08 | ₩79,019 | ₩79,019 | ₩78,600 | ₩78,600 | -0.53% | 1천 |
|---|
| 2026.06.05 | ₩79,475 | ₩79,475 | ₩78,228 | ₩78,339 | -1.43% | 6.2천 |
|---|
| 2026.06.04 | ₩80,977 | ₩81,004 | ₩80,803 | ₩80,896 | -0.10% | 3.1천 |
|---|
| 2026.06.03 | ₩81,916 | ₩81,916 | ₩81,020 | ₩81,020 | -1.09% | 3.6천 |
|---|
| 2026.06.02 | ₩82,465 | ₩82,558 | ₩82,465 | ₩82,558 | +0.11% | 800 |
|---|
| 2026.06.01 | ₩81,004 | ₩81,419 | ₩81,004 | ₩81,359 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩80,709 | ₩80,709 | ₩80,634 | ₩80,634 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩79,864 | ₩80,655 | ₩79,864 | ₩80,408 | +0.68% | 2.1천 |
|---|
| 2026.05.27 | ₩80,722 | ₩80,736 | ₩80,588 | ₩80,652 | -0.09% | 1천 |
|---|
| 2026.05.26 | ₩80,997 | ₩81,020 | ₩80,709 | ₩81,020 | +0.03% | 1.8천 |
|---|
| 2026.05.22 | ₩79,623 | ₩79,730 | ₩79,556 | ₩79,656 | +0.04% | 2.3천 |
|---|
| 2026.05.21 | ₩78,818 | ₩79,397 | ₩78,818 | ₩79,397 | +0.73% | 900 |
|---|
| 2026.05.20 | ₩78,764 | ₩79,576 | ₩78,764 | ₩79,576 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩78,590 | ₩78,590 | ₩78,543 | ₩78,543 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩79,435 | ₩79,435 | ₩79,234 | ₩79,357 | -0.10% | 900 |
|---|
| 2026.05.15 | ₩79,475 | ₩79,475 | ₩79,396 | ₩79,396 | -0.10% | 1.6천 |
|---|
| 2026.05.14 | ₩81,259 | ₩81,259 | ₩81,178 | ₩81,178 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩81,473 | ₩82,197 | ₩81,473 | ₩81,964 | +0.60% | 1.5천 |
|---|
| 2026.05.12 | ₩81,808 | ₩81,808 | ₩81,346 | ₩81,735 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩82,626 | ₩82,794 | ₩82,575 | ₩82,575 | -0.06% | 4.3천 |
|---|
| 2026.05.08 | ₩82,412 | ₩82,506 | ₩82,398 | ₩82,398 | -0.02% | 1.7천 |
|---|
| 2026.05.07 | ₩82,539 | ₩82,539 | ₩82,093 | ₩82,093 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩82,519 | ₩82,829 | ₩82,304 | ₩82,829 | +0.38% | 1.4만 |
|---|
| 2026.05.05 | ₩80,990 | ₩81,299 | ₩80,990 | ₩81,297 | +0.38% | 4천 |
|---|
| 2026.05.04 | ₩80,883 | ₩80,903 | ₩80,333 | ₩80,400 | -0.60% | 1천 |
|---|
| 2026.05.01 | ₩81,165 | ₩81,379 | ₩80,852 | ₩80,852 | -0.38% | 4.5천 |
|---|
| 2026.04.30 | ₩80,065 | ₩80,982 | ₩80,038 | ₩80,982 | +1.15% | 8.6만 |
|---|
| 2026.04.29 | ₩80,052 | ₩80,132 | ₩79,676 | ₩79,788 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩80,172 | ₩80,320 | ₩80,159 | ₩80,320 | +0.18% | 2.5천 |
|---|
| 2026.04.27 | ₩80,548 | ₩80,601 | ₩80,367 | ₩80,367 | -0.22% | 1.4천 |
|---|
| 2026.04.24 | ₩80,843 | ₩81,248 | ₩80,843 | ₩81,248 | +0.50% | 1.5천 |
|---|
| 2026.04.23 | ₩81,259 | ₩81,259 | ₩80,280 | ₩80,745 | -0.63% | 1천 |
|---|
| 2026.04.22 | ₩81,862 | ₩81,862 | ₩81,668 | ₩81,694 | -0.20% | 1천 |
|---|
| 2026.04.21 | ₩82,144 | ₩82,144 | ₩81,111 | ₩81,151 | -1.21% | 1.3천 |
|---|
| 2026.04.20 | ₩82,050 | ₩82,157 | ₩82,050 | ₩82,154 | +0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩82,398 | ₩82,626 | ₩82,371 | ₩82,371 | -0.03% | 700 |
|---|
| 2026.04.16 | ₩81,044 | ₩81,212 | ₩80,990 | ₩81,212 | +0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩81,057 | ₩81,335 | ₩81,057 | ₩81,335 | +0.34% | 1.9천 |
|---|
| 2026.04.14 | ₩81,299 | ₩81,619 | ₩81,151 | ₩81,619 | +0.39% | 6.8천 |
|---|
| 2026.04.13 | ₩79,971 | ₩80,922 | ₩79,851 | ₩80,922 | +1.19% | 2.6천 |
|---|
| 2026.04.10 | ₩80,454 | ₩80,628 | ₩80,146 | ₩80,331 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩79,059 | ₩79,837 | ₩79,059 | ₩79,770 | +0.90% | 3.2천 |
|---|
| 2026.04.08 | ₩79,877 | ₩79,958 | ₩79,556 | ₩79,806 | -0.09% | 4.4천 |
|---|
| 2026.04.07 | ₩76,927 | ₩77,263 | ₩76,512 | ₩77,129 | +0.26% | 2.8천 |
|---|
| 2026.04.06 | ₩77,196 | ₩77,437 | ₩77,075 | ₩77,216 | +0.03% | 9천 |
|---|
| 2026.04.02 | ₩76,323 | ₩77,263 | ₩76,323 | ₩77,201 | +1.15% | 1.7천 |
|---|
| 2026.04.01 | ₩77,102 | ₩77,464 | ₩76,954 | ₩77,094 | -0.01% | 6.4천 |
|---|
| 2026.03.31 | ₩75,198 | ₩76,753 | ₩75,198 | ₩76,720 | +2.02% | 4천 |
|---|
| 2026.03.30 | ₩75,198 | ₩75,600 | ₩75,056 | ₩75,056 | -0.19% | 4.3천 |
|---|
| 2026.03.27 | ₩75,238 | ₩75,627 | ₩75,077 | ₩75,206 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩75,814 | ₩76,284 | ₩75,258 | ₩75,258 | -0.73% | 3.1천 |
|---|
| 2026.03.25 | ₩76,954 | ₩77,440 | ₩76,686 | ₩77,247 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩74,782 | ₩75,452 | ₩74,782 | ₩75,289 | +0.68% | 2.4천 |
|---|
| 2026.03.23 | ₩75,761 | ₩76,391 | ₩75,627 | ₩75,937 | +0.23% | 2.5천 |
|---|
| 2026.03.20 | ₩75,814 | ₩75,814 | ₩74,714 | ₩74,714 | -1.45% | 4.4천 |
|---|
| 2026.03.19 | ₩75,694 | ₩76,901 | ₩75,560 | ₩76,893 | +1.58% | 6.8천 |
|---|
| 2026.03.18 | ₩77,196 | ₩77,196 | ₩76,450 | ₩76,450 | -0.97% | 2.6천 |
|---|
| 2026.03.17 | ₩77,853 | ₩77,853 | ₩77,658 | ₩77,727 | -0.16% | 2.1천 |
|---|
| 2026.03.16 | ₩77,102 | ₩77,343 | ₩76,954 | ₩77,202 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩76,994 | ₩77,169 | ₩75,814 | ₩75,930 | -1.38% | 9.2천 |
|---|
| 2026.03.12 | ₩77,075 | ₩77,075 | ₩76,418 | ₩76,418 | -0.85% | 2.8천 |
|---|
| 2026.03.11 | ₩77,719 | ₩77,859 | ₩77,495 | ₩77,652 | -0.09% | 6.1천 |
|---|
| 2026.03.10 | ₩77,625 | ₩78,242 | ₩77,276 | ₩77,373 | -0.32% | 5.4천 |
|---|
| 2026.03.09 | ₩75,895 | ₩77,397 | ₩75,667 | ₩77,323 | +1.88% | 4천 |
|---|
| 2026.03.06 | ₩76,190 | ₩76,733 | ₩76,190 | ₩76,414 | +0.29% | 1.8천 |
|---|
| 2026.03.05 | ₩77,464 | ₩77,464 | ₩76,539 | ₩76,948 | -0.67% | 2.5천 |
|---|
| 2026.03.04 | ₩77,719 | ₩78,242 | ₩77,477 | ₩78,188 | +0.60% | 6.1천 |
|---|
| 2026.03.03 | ₩77,021 | ₩77,571 | ₩75,828 | ₩77,464 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩79,904 | ₩80,534 | ₩79,904 | ₩80,497 | +0.74% | 4.5천 |
|---|
| 2026.02.27 | ₩81,406 | ₩81,768 | ₩81,406 | ₩81,596 | +0.23% | 4.9천 |
|---|
| 2026.02.26 | ₩81,674 | ₩81,674 | ₩81,651 | ₩81,651 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩82,801 | ₩82,821 | ₩82,465 | ₩82,821 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩81,969 | ₩82,439 | ₩81,969 | ₩82,393 | +0.52% | 2.9천 |
|---|
| 2026.02.23 | ₩82,170 | ₩82,425 | ₩81,835 | ₩81,857 | -0.38% | 1.1만 |
|---|
| 2026.02.20 | ₩81,044 | ₩82,117 | ₩81,044 | ₩82,117 | +1.32% | 1.6만 |
|---|
| 2026.02.19 | ₩80,937 | ₩81,098 | ₩80,789 | ₩81,031 | +0.12% | 3.8천 |
|---|
| 2026.02.18 | ₩81,366 | ₩81,440 | ₩81,185 | ₩81,328 | -0.05% | 1.4천 |
|---|
| 2026.02.17 | ₩80,910 | ₩81,245 | ₩80,682 | ₩81,154 | +0.30% | 9.2천 |
|---|
| 2026.02.13 | ₩80,709 | ₩80,878 | ₩80,488 | ₩80,878 | +0.21% | 2.2천 |
|---|
| 2026.02.12 | ₩82,023 | ₩82,023 | ₩81,024 | ₩81,024 | -1.22% | 2.5천 |
|---|
| 2026.02.11 | ₩81,755 | ₩81,918 | ₩81,755 | ₩81,918 | +0.20% | 1.9천 |
|---|
| 2026.02.10 | ₩81,010 | ₩81,151 | ₩81,010 | ₩81,053 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩80,374 | ₩81,098 | ₩80,374 | ₩81,041 | +0.83% | 1.6천 |
|---|
| 2026.02.06 | ₩80,079 | ₩80,254 | ₩80,065 | ₩80,254 | +0.22% | 3천 |
|---|
| 2026.02.05 | ₩79,261 | ₩79,468 | ₩78,630 | ₩78,825 | -0.55% | 8.8천 |
|---|
| 2026.02.04 | ₩79,998 | ₩80,132 | ₩79,448 | ₩79,448 | -0.69% | 1.9천 |
|---|
| 2026.02.03 | ₩79,676 | ₩79,857 | ₩79,328 | ₩79,857 | +0.23% | 1.2만 |
|---|
| 2026.02.02 | ₩78,671 | ₩79,267 | ₩78,671 | ₩79,267 | +0.76% | 3.4천 |
|---|
| 2026.01.30 | ₩80,387 | ₩80,387 | ₩79,462 | ₩79,489 | -1.12% | 2.6천 |
|---|
| 2026.01.29 | ₩82,036 | ₩82,036 | ₩80,588 | ₩81,295 | -0.90% | 2.3천 |
|---|
| 2026.01.28 | ₩81,406 | ₩81,406 | ₩81,084 | ₩81,406 | 0.00% | 2.4천 |
|---|
| 2026.01.27 | ₩80,635 | ₩80,974 | ₩80,635 | ₩80,974 | +0.42% | 2.5천 |
|---|
| 2026.01.26 | ₩80,085 | ₩80,186 | ₩79,971 | ₩79,971 | -0.14% | 3.6천 |
|---|
| 2026.01.23 | ₩78,966 | ₩79,573 | ₩78,966 | ₩79,573 | +0.77% | 1.2천 |
|---|
| 2026.01.22 | ₩79,153 | ₩79,455 | ₩79,153 | ₩79,455 | +0.38% | 1천 |
|---|
| 2026.01.21 | ₩78,255 | ₩78,608 | ₩78,215 | ₩78,608 | +0.45% | 2.7천 |
|---|
| 2026.01.20 | ₩77,893 | ₩78,335 | ₩77,893 | ₩77,975 | +0.11% | 9.5천 |
|---|
| 2026.01.16 | ₩78,188 | ₩78,188 | ₩78,134 | ₩78,144 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩78,805 | ₩78,932 | ₩78,523 | ₩78,590 | -0.27% | 1.9천 |
|---|
| 2026.01.14 | ₩78,248 | ₩78,563 | ₩78,248 | ₩78,471 | +0.28% | 1.5천 |
|---|
| 2026.01.13 | ₩78,349 | ₩78,349 | ₩78,000 | ₩78,014 | -0.43% | 6.6천 |
|---|
| 2026.01.12 | ₩77,517 | ₩78,268 | ₩77,517 | ₩78,268 | +0.97% | 2.3천 |
|---|
| 2026.01.09 | ₩77,330 | ₩77,536 | ₩77,196 | ₩77,511 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩76,847 | ₩77,135 | ₩76,780 | ₩77,135 | +0.38% | 1.8천 |
|---|
| 2026.01.07 | ₩77,129 | ₩77,343 | ₩77,129 | ₩77,182 | +0.07% | 1만 |
|---|
| 2026.01.06 | ₩77,343 | ₩77,436 | ₩77,249 | ₩77,319 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩76,016 | ₩76,457 | ₩75,835 | ₩76,455 | +0.58% | 8.8천 |
|---|
| 2026.01.02 | ₩75,587 | ₩75,687 | ₩75,570 | ₩75,687 | +0.13% | 1.5천 |
|---|
| 2025.12.31 | ₩74,339 | ₩74,339 | ₩74,339 | ₩74,339 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,554 | ₩74,581 | ₩74,554 | ₩74,561 | +0.01% | 1천 |
|---|
| 2025.12.29 | ₩74,125 | ₩74,227 | ₩74,125 | ₩74,227 | +0.14% | 1.1천 |
|---|
| 2025.12.26 | ₩74,782 | ₩75,117 | ₩74,782 | ₩75,064 | +0.38% | 1.2천 |
|---|
| 2025.12.24 | ₩74,567 | ₩74,581 | ₩74,500 | ₩74,557 | -0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩74,044 | ₩74,567 | ₩74,044 | ₩74,527 | +0.65% | 1.3천 |
|---|
| 2025.12.22 | ₩74,246 | ₩74,333 | ₩74,246 | ₩74,333 | +0.12% | 1.8천 |
|---|
| 2025.12.19 | ₩74,246 | ₩74,266 | ₩74,165 | ₩74,216 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩73,656 | ₩73,884 | ₩73,629 | ₩73,629 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩73,582 | ₩73,642 | ₩73,047 | ₩73,047 | -0.73% | 3천 |
|---|
| 2025.12.16 | ₩73,428 | ₩73,428 | ₩73,172 | ₩73,292 | -0.18% | 2천 |
|---|
| 2025.12.15 | ₩74,179 | ₩74,179 | ₩73,979 | ₩74,024 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩74,413 | ₩74,460 | ₩73,709 | ₩73,918 | -0.66% | 4.8천 |
|---|
| 2025.12.11 | ₩74,125 | ₩74,252 | ₩74,125 | ₩74,204 | +0.11% | 4.5천 |
|---|
| 2025.12.10 | ₩74,655 | ₩75,003 | ₩74,554 | ₩75,003 | +0.47% | 4.4천 |
|---|
| 2025.12.09 | ₩74,366 | ₩74,522 | ₩74,299 | ₩74,522 | +0.21% | 2.4천 |
|---|
| 2025.12.08 | ₩75,452 | ₩75,452 | ₩75,104 | ₩75,227 | -0.30% | 2.3천 |
|---|
| 2025.12.05 | ₩76,351 | ₩76,351 | ₩75,768 | ₩75,832 | -0.68% | 3.8천 |
|---|
| 2025.12.04 | ₩75,790 | ₩75,882 | ₩75,747 | ₩75,882 | +0.12% | 1천 |
|---|
| 2025.12.03 | ₩75,519 | ₩75,694 | ₩75,519 | ₩75,694 | +0.23% | 4.5만 |
|---|
| 2025.12.02 | ₩75,680 | ₩75,680 | ₩75,238 | ₩75,545 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩75,560 | ₩75,667 | ₩75,499 | ₩75,499 | -0.08% | 2천 |
|---|
| 2025.11.28 | ₩75,533 | ₩75,548 | ₩75,493 | ₩75,540 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩75,325 | ₩75,325 | ₩75,286 | ₩75,286 | -0.05% | 600 |
|---|
| 2025.11.25 | ₩74,648 | ₩74,968 | ₩74,567 | ₩74,968 | +0.43% | 2.2천 |
|---|
| 2025.11.24 | ₩74,004 | ₩74,313 | ₩74,004 | ₩74,227 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩73,361 | ₩73,870 | ₩73,361 | ₩73,870 | +0.69% | 2.9천 |
|---|
| 2025.11.20 | ₩75,372 | ₩75,372 | ₩74,216 | ₩74,216 | -1.53% | 1.8천 |
|---|
| 2025.11.19 | ₩75,037 | ₩75,157 | ₩74,862 | ₩74,970 | -0.09% | 3.1만 |
|---|
| 2025.11.18 | ₩74,802 | ₩75,084 | ₩74,770 | ₩74,999 | +0.26% | 6.5천 |
|---|
| 2025.11.17 | ₩76,042 | ₩76,123 | ₩75,493 | ₩75,627 | -0.55% | 8천 |
|---|
| 2025.11.14 | ₩76,244 | ₩76,793 | ₩76,244 | ₩76,577 | +0.44% | 2.5천 |
|---|
| 2025.11.13 | ₩77,316 | ₩77,316 | ₩76,646 | ₩76,690 | -0.81% | 2.9천 |
|---|
| 2025.11.12 | ₩76,914 | ₩76,937 | ₩76,914 | ₩76,937 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩76,713 | ₩76,740 | ₩76,646 | ₩76,682 | -0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩76,297 | ₩76,586 | ₩76,217 | ₩76,586 | +0.38% | 5.5천 |
|---|
| 2025.11.07 | ₩75,186 | ₩75,536 | ₩75,170 | ₩75,536 | +0.47% | 3.2천 |
|---|
| 2025.11.06 | ₩76,123 | ₩76,177 | ₩75,612 | ₩75,734 | -0.51% | 5.4천 |
|---|
| 2025.11.05 | ₩74,889 | ₩75,493 | ₩74,876 | ₩75,397 | +0.68% | 20.7만 |
|---|
| 2025.11.04 | ₩74,648 | ₩74,866 | ₩74,492 | ₩74,492 | -0.21% | 4.4만 |
|---|
| 2025.11.03 | ₩75,560 | ₩75,627 | ₩75,195 | ₩75,517 | -0.06% | 2.2만 |
|---|
| 2025.10.31 | ₩75,144 | ₩75,265 | ₩74,983 | ₩75,259 | +0.15% | 3.7천 |
|---|
| 2025.10.30 | ₩75,841 | ₩76,056 | ₩75,654 | ₩75,769 | -0.10% | 20.7만 |
|---|
| 2025.10.29 | ₩76,391 | ₩76,418 | ₩75,882 | ₩76,414 | +0.03% | 10.1만 |
|---|
| 2025.10.28 | ₩75,747 | ₩76,042 | ₩75,747 | ₩76,009 | +0.35% | 3.4천 |
|---|
| 2025.10.27 | ₩75,922 | ₩76,069 | ₩75,908 | ₩75,974 | +0.07% | 2.1천 |
|---|
| 2025.10.24 | ₩75,466 | ₩75,466 | ₩75,322 | ₩75,322 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩74,876 | ₩75,076 | ₩74,876 | ₩74,901 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩74,407 | ₩74,420 | ₩74,246 | ₩74,327 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩74,299 | ₩74,390 | ₩74,232 | ₩74,232 | -0.09% | 2.5천 |
|---|
| 2025.10.20 | ₩74,621 | ₩74,789 | ₩74,527 | ₩74,789 | +0.22% | 2.1천 |
|---|
| 2025.10.17 | ₩74,018 | ₩74,400 | ₩74,018 | ₩74,335 | +0.43% | 3.2천 |
|---|
| 2025.10.16 | ₩74,634 | ₩74,634 | ₩74,538 | ₩74,538 | -0.13% | 1천 |
|---|
| 2025.10.15 | ₩73,964 | ₩73,988 | ₩73,964 | ₩73,988 | +0.03% | 1천 |
|---|
| 2025.10.14 | ₩72,623 | ₩73,119 | ₩72,623 | ₩73,012 | +0.54% | 2.1천 |
|---|
| 2025.10.13 | ₩73,253 | ₩73,602 | ₩73,253 | ₩73,396 | +0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩73,902 | ₩73,902 | ₩71,041 | ₩71,242 | -3.60% | 6.1천 |
|---|