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 | ₩78,868 | ₩78,868 | ₩78,643 | ₩78,807 | -0.08% | 2.4천 |
| 2026.10.08 | ₩78,265 | ₩78,292 | ₩77,905 | ₩78,064 | -0.26% | 4.7천 |
| 2026.10.07 | ₩78,546 | ₩78,600 | ₩78,520 | ₩78,525 | -0.03% | 1.5천 |
| 2026.10.06 | ₩79,284 | ₩79,284 | ₩79,177 | ₩79,244 | -0.05% | 2.3천 |
| 2026.10.05 | ₩78,734 | ₩78,989 | ₩78,560 | ₩78,926 | +0.24% | 3.9천 |
| 2026.10.02 | ₩77,876 | ₩77,956 | ₩77,626 | ₩77,956 | +0.10% | 2.2천 |
| 2026.10.01 | ₩77,795 | ₩77,795 | ₩77,381 | ₩77,649 | -0.19% | 1.4천 |
| 2026.09.30 | ₩78,292 | ₩78,292 | ₩78,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,179 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩78,305 | ₩78,327 | ₩78,015 | ₩78,327 | +0.03% | 1천 |
|---|
| 2026.09.28 | ₩78,620 | ₩78,620 | ₩78,471 | ₩78,471 | -0.19% | 1.2천 |
|---|
| 2026.09.25 | ₩78,788 | ₩79,110 | ₩78,774 | ₩78,976 | +0.24% | 4.8천 |
|---|
| 2026.09.24 | ₩79,096 | ₩79,190 | ₩78,829 | ₩78,923 | -0.22% | 1.3천 |
|---|
| 2026.09.23 | ₩79,727 | ₩79,727 | ₩79,378 | ₩79,406 | -0.40% | 1.2천 |
|---|
| 2026.09.22 | ₩80,196 | ₩80,290 | ₩80,062 | ₩80,262 | +0.08% | 4.5천 |
|---|
| 2026.09.21 | ₩80,203 | ₩80,557 | ₩80,203 | ₩80,545 | +0.43% | 1.4천 |
|---|
| 2026.09.18 | ₩79,284 | ₩79,507 | ₩79,257 | ₩79,507 | +0.28% | 1.4천 |
|---|
| 2026.09.17 | ₩79,512 | ₩79,740 | ₩79,512 | ₩79,662 | +0.19% | 5.9천 |
|---|
| 2026.09.16 | ₩79,311 | ₩79,311 | ₩78,854 | ₩78,854 | -0.58% | 1.4천 |
|---|
| 2026.09.15 | ₩79,740 | ₩79,780 | ₩79,579 | ₩79,625 | -0.14% | 2.3천 |
|---|
| 2026.09.14 | ₩80,062 | ₩80,464 | ₩80,062 | ₩80,409 | +0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩80,639 | ₩80,639 | ₩80,424 | ₩80,553 | -0.11% | 1.2천 |
|---|
| 2026.09.10 | ₩80,504 | ₩80,773 | ₩80,504 | ₩80,538 | +0.04% | 2.7천 |
|---|
| 2026.09.09 | ₩81,242 | ₩81,316 | ₩81,171 | ₩81,171 | -0.09% | 2.4천 |
|---|
| 2026.09.08 | ₩81,819 | ₩81,980 | ₩81,738 | ₩81,738 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩81,886 | ₩82,208 | ₩81,872 | ₩82,072 | +0.23% | 4.4천 |
|---|
| 2026.09.03 | ₩81,591 | ₩81,744 | ₩81,108 | ₩81,744 | +0.19% | 2천 |
|---|
| 2026.09.02 | ₩81,550 | ₩81,671 | ₩81,470 | ₩81,576 | +0.03% | 3.7천 |
|---|
| 2026.09.01 | ₩81,376 | ₩81,537 | ₩81,095 | ₩81,243 | -0.16% | 4.2천 |
|---|
| 2026.08.31 | ₩81,229 | ₩81,229 | ₩81,095 | ₩81,158 | -0.09% | 6.8천 |
|---|
| 2026.08.28 | ₩81,564 | ₩81,564 | ₩81,095 | ₩81,286 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩81,457 | ₩81,457 | ₩81,188 | ₩81,253 | -0.25% | 3천 |
|---|
| 2026.08.26 | ₩81,644 | ₩81,644 | ₩81,188 | ₩81,199 | -0.55% | 1.8만 |
|---|
| 2026.08.25 | ₩81,121 | ₩81,296 | ₩80,880 | ₩81,266 | +0.18% | 8.4천 |
|---|
| 2026.08.24 | ₩80,880 | ₩80,907 | ₩80,706 | ₩80,875 | -0.01% | 4.7천 |
|---|
| 2026.08.21 | ₩81,068 | ₩81,068 | ₩80,907 | ₩80,928 | -0.17% | 2.9천 |
|---|
| 2026.08.20 | ₩80,329 | ₩80,329 | ₩80,008 | ₩80,102 | -0.28% | 3.1천 |
|---|
| 2026.08.19 | ₩80,370 | ₩80,464 | ₩80,220 | ₩80,220 | -0.19% | 1천 |
|---|
| 2026.08.18 | ₩80,129 | ₩80,129 | ₩79,753 | ₩79,753 | -0.47% | 1.7천 |
|---|
| 2026.08.17 | ₩80,263 | ₩80,344 | ₩80,142 | ₩80,142 | -0.15% | 1.9천 |
|---|
| 2026.08.14 | ₩79,981 | ₩79,981 | ₩79,673 | ₩79,812 | -0.21% | 3.5천 |
|---|
| 2026.08.13 | ₩80,317 | ₩80,317 | ₩80,105 | ₩80,105 | -0.26% | 600 |
|---|
| 2026.08.12 | ₩80,598 | ₩80,598 | ₩80,491 | ₩80,506 | -0.11% | 1.4천 |
|---|
| 2026.08.11 | ₩80,786 | ₩80,786 | ₩80,306 | ₩80,306 | -0.59% | 800 |
|---|
| 2026.08.10 | ₩80,867 | ₩80,974 | ₩80,867 | ₩80,974 | +0.13% | 2.2천 |
|---|
| 2026.08.07 | ₩80,960 | ₩80,960 | ₩80,813 | ₩80,846 | -0.14% | 1.3천 |
|---|
| 2026.08.06 | ₩81,034 | ₩81,034 | ₩80,719 | ₩80,782 | -0.31% | 400 |
|---|
| 2026.08.05 | ₩80,960 | ₩81,068 | ₩80,900 | ₩80,900 | -0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩80,974 | ₩81,054 | ₩80,974 | ₩81,034 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩80,456 | ₩80,456 | ₩80,456 | ₩80,456 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩80,719 | ₩80,719 | ₩80,451 | ₩80,474 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩79,941 | ₩80,490 | ₩79,941 | ₩80,490 | +0.69% | 2.1천 |
|---|
| 2026.07.29 | ₩79,552 | ₩79,619 | ₩79,177 | ₩79,326 | -0.28% | 3.4천 |
|---|
| 2026.07.28 | ₩79,351 | ₩79,874 | ₩79,311 | ₩79,607 | +0.32% | 4천 |
|---|
| 2026.07.27 | ₩80,089 | ₩80,317 | ₩79,378 | ₩79,783 | -0.38% | 6.7천 |
|---|
| 2026.07.24 | ₩78,455 | ₩78,455 | ₩78,455 | ₩78,455 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩78,815 | ₩78,815 | ₩78,580 | ₩78,580 | -0.30% | 1천 |
|---|
| 2026.07.22 | ₩79,204 | ₩79,445 | ₩79,204 | ₩79,318 | +0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩78,520 | ₩78,546 | ₩78,506 | ₩78,510 | -0.01% | 1.3천 |
|---|
| 2026.07.20 | ₩78,332 | ₩78,640 | ₩78,171 | ₩78,171 | -0.21% | 3.2천 |
|---|
| 2026.07.17 | ₩77,635 | ₩77,743 | ₩77,487 | ₩77,743 | +0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩78,573 | ₩78,627 | ₩78,332 | ₩78,398 | -0.22% | 2.5천 |
|---|
| 2026.07.15 | ₩78,774 | ₩78,781 | ₩78,694 | ₩78,781 | +0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩78,560 | ₩78,721 | ₩78,352 | ₩78,408 | -0.19% | 4.6천 |
|---|
| 2026.07.13 | ₩78,184 | ₩78,225 | ₩77,850 | ₩77,850 | -0.43% | 1.3천 |
|---|
| 2026.07.10 | ₩78,466 | ₩78,765 | ₩78,399 | ₩78,765 | +0.38% | 1.8천 |
|---|
| 2026.07.09 | ₩77,688 | ₩78,050 | ₩77,675 | ₩78,033 | +0.44% | 1.8천 |
|---|
| 2026.07.08 | ₩77,856 | ₩78,199 | ₩77,614 | ₩78,199 | +0.44% | 2.6만 |
|---|
| 2026.07.07 | ₩78,238 | ₩78,238 | ₩77,928 | ₩77,928 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩78,667 | ₩79,043 | ₩78,667 | ₩79,043 | +0.48% | 1.5천 |
|---|
| 2026.07.02 | ₩77,769 | ₩77,775 | ₩77,480 | ₩77,639 | -0.17% | 2.4천 |
|---|
| 2026.07.01 | ₩76,656 | ₩77,594 | ₩76,656 | ₩77,239 | +0.76% | 2만 |
|---|
| 2026.06.30 | ₩77,860 | ₩77,860 | ₩77,770 | ₩77,770 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩77,641 | ₩78,023 | ₩77,641 | ₩77,981 | +0.44% | 500 |
|---|
| 2026.06.26 | ₩77,822 | ₩77,930 | ₩77,770 | ₩77,838 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩78,057 | ₩78,057 | ₩77,782 | ₩77,876 | -0.23% | 6.5천 |
|---|
| 2026.06.24 | ₩77,970 | ₩78,198 | ₩77,500 | ₩77,959 | -0.01% | 8.4천 |
|---|
| 2026.06.23 | ₩78,828 | ₩78,828 | ₩78,721 | ₩78,811 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩80,625 | ₩80,625 | ₩80,478 | ₩80,554 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩80,036 | ₩80,169 | ₩79,861 | ₩79,947 | -0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩80,927 | ₩80,927 | ₩79,445 | ₩79,484 | -1.78% | 4천 |
|---|
| 2026.06.16 | ₩81,255 | ₩81,269 | ₩80,848 | ₩80,848 | -0.50% | 2.8천 |
|---|
| 2026.06.15 | ₩82,114 | ₩82,114 | ₩81,738 | ₩81,840 | -0.33% | 1.7천 |
|---|
| 2026.06.12 | ₩80,518 | ₩80,880 | ₩80,484 | ₩80,763 | +0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩78,520 | ₩80,089 | ₩78,520 | ₩80,089 | +2.00% | 1.1천 |
|---|
| 2026.06.10 | ₩78,969 | ₩78,989 | ₩78,272 | ₩78,344 | -0.79% | 1.6천 |
|---|
| 2026.06.09 | ₩79,619 | ₩79,619 | ₩78,419 | ₩78,997 | -0.78% | 1.6천 |
|---|
| 2026.06.08 | ₩79,029 | ₩79,029 | ₩78,610 | ₩78,610 | -0.53% | 1천 |
|---|
| 2026.06.05 | ₩79,485 | ₩79,485 | ₩78,238 | ₩78,349 | -1.43% | 6.2천 |
|---|
| 2026.06.04 | ₩80,987 | ₩81,014 | ₩80,813 | ₩80,907 | -0.10% | 3.1천 |
|---|
| 2026.06.03 | ₩81,926 | ₩81,926 | ₩81,030 | ₩81,030 | -1.09% | 3.6천 |
|---|
| 2026.06.02 | ₩82,476 | ₩82,568 | ₩82,476 | ₩82,568 | +0.11% | 800 |
|---|
| 2026.06.01 | ₩81,014 | ₩81,430 | ₩81,014 | ₩81,369 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩80,719 | ₩80,719 | ₩80,644 | ₩80,644 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩79,874 | ₩80,665 | ₩79,874 | ₩80,419 | +0.68% | 2.1천 |
|---|
| 2026.05.27 | ₩80,732 | ₩80,746 | ₩80,598 | ₩80,663 | -0.09% | 1천 |
|---|
| 2026.05.26 | ₩81,007 | ₩81,030 | ₩80,719 | ₩81,030 | +0.03% | 1.8천 |
|---|
| 2026.05.22 | ₩79,633 | ₩79,740 | ₩79,566 | ₩79,666 | +0.04% | 2.3천 |
|---|
| 2026.05.21 | ₩78,828 | ₩79,407 | ₩78,828 | ₩79,407 | +0.73% | 900 |
|---|
| 2026.05.20 | ₩78,774 | ₩79,586 | ₩78,774 | ₩79,586 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩78,600 | ₩78,600 | ₩78,553 | ₩78,553 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩79,445 | ₩79,445 | ₩79,244 | ₩79,367 | -0.10% | 900 |
|---|
| 2026.05.15 | ₩79,485 | ₩79,485 | ₩79,406 | ₩79,406 | -0.10% | 1.6천 |
|---|
| 2026.05.14 | ₩81,269 | ₩81,269 | ₩81,188 | ₩81,188 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩81,483 | ₩82,208 | ₩81,483 | ₩81,974 | +0.60% | 1.5천 |
|---|
| 2026.05.12 | ₩81,819 | ₩81,819 | ₩81,356 | ₩81,745 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩82,637 | ₩82,804 | ₩82,586 | ₩82,586 | -0.06% | 4.3천 |
|---|
| 2026.05.08 | ₩82,422 | ₩82,516 | ₩82,409 | ₩82,409 | -0.02% | 1.7천 |
|---|
| 2026.05.07 | ₩82,550 | ₩82,550 | ₩82,103 | ₩82,103 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩82,529 | ₩82,839 | ₩82,315 | ₩82,839 | +0.38% | 1.4만 |
|---|
| 2026.05.05 | ₩81,001 | ₩81,309 | ₩81,001 | ₩81,308 | +0.38% | 4천 |
|---|
| 2026.05.04 | ₩80,893 | ₩80,913 | ₩80,344 | ₩80,411 | -0.60% | 1천 |
|---|
| 2026.05.01 | ₩81,175 | ₩81,390 | ₩80,862 | ₩80,862 | -0.38% | 4.5천 |
|---|
| 2026.04.30 | ₩80,075 | ₩80,993 | ₩80,048 | ₩80,993 | +1.15% | 8.6만 |
|---|
| 2026.04.29 | ₩80,062 | ₩80,142 | ₩79,686 | ₩79,798 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩80,183 | ₩80,330 | ₩80,169 | ₩80,330 | +0.18% | 2.5천 |
|---|
| 2026.04.27 | ₩80,558 | ₩80,612 | ₩80,377 | ₩80,377 | -0.22% | 1.4천 |
|---|
| 2026.04.24 | ₩80,853 | ₩81,258 | ₩80,853 | ₩81,258 | +0.50% | 1.5천 |
|---|
| 2026.04.23 | ₩81,269 | ₩81,269 | ₩80,290 | ₩80,755 | -0.63% | 1천 |
|---|
| 2026.04.22 | ₩81,872 | ₩81,872 | ₩81,678 | ₩81,705 | -0.20% | 1천 |
|---|
| 2026.04.21 | ₩82,154 | ₩82,154 | ₩81,121 | ₩81,162 | -1.21% | 1.3천 |
|---|
| 2026.04.20 | ₩82,060 | ₩82,167 | ₩82,060 | ₩82,165 | +0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩82,409 | ₩82,637 | ₩82,382 | ₩82,382 | -0.03% | 700 |
|---|
| 2026.04.16 | ₩81,054 | ₩81,222 | ₩81,001 | ₩81,222 | +0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩81,068 | ₩81,345 | ₩81,068 | ₩81,345 | +0.34% | 1.9천 |
|---|
| 2026.04.14 | ₩81,309 | ₩81,630 | ₩81,162 | ₩81,630 | +0.39% | 6.8천 |
|---|
| 2026.04.13 | ₩79,981 | ₩80,932 | ₩79,861 | ₩80,932 | +1.19% | 2.6천 |
|---|
| 2026.04.10 | ₩80,464 | ₩80,639 | ₩80,156 | ₩80,341 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩79,069 | ₩79,847 | ₩79,069 | ₩79,780 | +0.90% | 3.2천 |
|---|
| 2026.04.08 | ₩79,888 | ₩79,968 | ₩79,566 | ₩79,816 | -0.09% | 4.4천 |
|---|
| 2026.04.07 | ₩76,937 | ₩77,272 | ₩76,521 | ₩77,138 | +0.26% | 2.8천 |
|---|
| 2026.04.06 | ₩77,205 | ₩77,447 | ₩77,085 | ₩77,226 | +0.03% | 9천 |
|---|
| 2026.04.02 | ₩76,332 | ₩77,272 | ₩76,332 | ₩77,211 | +1.15% | 1.7천 |
|---|
| 2026.04.01 | ₩77,112 | ₩77,474 | ₩76,964 | ₩77,103 | -0.01% | 6.4천 |
|---|
| 2026.03.31 | ₩75,207 | ₩76,763 | ₩75,207 | ₩76,729 | +2.02% | 4천 |
|---|
| 2026.03.30 | ₩75,207 | ₩75,610 | ₩75,065 | ₩75,065 | -0.19% | 4.3천 |
|---|
| 2026.03.27 | ₩75,247 | ₩75,636 | ₩75,087 | ₩75,215 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩75,824 | ₩76,293 | ₩75,268 | ₩75,268 | -0.73% | 3.1천 |
|---|
| 2026.03.25 | ₩76,964 | ₩77,449 | ₩76,696 | ₩77,256 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩74,791 | ₩75,462 | ₩74,791 | ₩75,298 | +0.68% | 2.4천 |
|---|
| 2026.03.23 | ₩75,770 | ₩76,401 | ₩75,636 | ₩75,946 | +0.23% | 2.5천 |
|---|
| 2026.03.20 | ₩75,824 | ₩75,824 | ₩74,723 | ₩74,723 | -1.45% | 4.4천 |
|---|
| 2026.03.19 | ₩75,703 | ₩76,910 | ₩75,569 | ₩76,902 | +1.58% | 6.8천 |
|---|
| 2026.03.18 | ₩77,205 | ₩77,205 | ₩76,460 | ₩76,460 | -0.97% | 2.6천 |
|---|
| 2026.03.17 | ₩77,863 | ₩77,863 | ₩77,668 | ₩77,736 | -0.16% | 2.1천 |
|---|
| 2026.03.16 | ₩77,112 | ₩77,353 | ₩76,964 | ₩77,212 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩77,004 | ₩77,179 | ₩75,824 | ₩75,939 | -1.38% | 9.2천 |
|---|
| 2026.03.12 | ₩77,085 | ₩77,085 | ₩76,428 | ₩76,428 | -0.85% | 2.8천 |
|---|
| 2026.03.11 | ₩77,728 | ₩77,869 | ₩77,504 | ₩77,661 | -0.09% | 6.1천 |
|---|
| 2026.03.10 | ₩77,635 | ₩78,251 | ₩77,286 | ₩77,382 | -0.32% | 5.4천 |
|---|
| 2026.03.09 | ₩75,905 | ₩77,407 | ₩75,677 | ₩77,333 | +1.88% | 4천 |
|---|
| 2026.03.06 | ₩76,200 | ₩76,743 | ₩76,200 | ₩76,424 | +0.29% | 1.8천 |
|---|
| 2026.03.05 | ₩77,474 | ₩77,474 | ₩76,548 | ₩76,957 | -0.67% | 2.5천 |
|---|
| 2026.03.04 | ₩77,728 | ₩78,251 | ₩77,487 | ₩78,198 | +0.60% | 6.1천 |
|---|
| 2026.03.03 | ₩77,031 | ₩77,581 | ₩75,838 | ₩77,474 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩79,914 | ₩80,545 | ₩79,914 | ₩80,507 | +0.74% | 4.5천 |
|---|
| 2026.02.27 | ₩81,416 | ₩81,778 | ₩81,416 | ₩81,607 | +0.23% | 4.9천 |
|---|
| 2026.02.26 | ₩81,685 | ₩81,685 | ₩81,662 | ₩81,662 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩82,811 | ₩82,831 | ₩82,476 | ₩82,831 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩81,980 | ₩82,449 | ₩81,980 | ₩82,403 | +0.52% | 2.9천 |
|---|
| 2026.02.23 | ₩82,181 | ₩82,436 | ₩81,846 | ₩81,867 | -0.38% | 1.1만 |
|---|
| 2026.02.20 | ₩81,054 | ₩82,127 | ₩81,054 | ₩82,127 | +1.32% | 1.6만 |
|---|
| 2026.02.19 | ₩80,947 | ₩81,108 | ₩80,799 | ₩81,041 | +0.12% | 3.8천 |
|---|
| 2026.02.18 | ₩81,376 | ₩81,450 | ₩81,195 | ₩81,339 | -0.05% | 1.4천 |
|---|
| 2026.02.17 | ₩80,920 | ₩81,255 | ₩80,692 | ₩81,164 | +0.30% | 9.2천 |
|---|
| 2026.02.13 | ₩80,719 | ₩80,888 | ₩80,498 | ₩80,888 | +0.21% | 2.2천 |
|---|
| 2026.02.12 | ₩82,033 | ₩82,033 | ₩81,034 | ₩81,034 | -1.22% | 2.5천 |
|---|
| 2026.02.11 | ₩81,765 | ₩81,929 | ₩81,765 | ₩81,929 | +0.20% | 1.9천 |
|---|
| 2026.02.10 | ₩81,021 | ₩81,162 | ₩81,021 | ₩81,064 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩80,384 | ₩81,108 | ₩80,384 | ₩81,052 | +0.83% | 1.6천 |
|---|
| 2026.02.06 | ₩80,089 | ₩80,264 | ₩80,075 | ₩80,264 | +0.22% | 3천 |
|---|
| 2026.02.05 | ₩79,271 | ₩79,479 | ₩78,640 | ₩78,835 | -0.55% | 8.8천 |
|---|
| 2026.02.04 | ₩80,008 | ₩80,142 | ₩79,458 | ₩79,458 | -0.69% | 1.9천 |
|---|
| 2026.02.03 | ₩79,686 | ₩79,867 | ₩79,338 | ₩79,867 | +0.23% | 1.2만 |
|---|
| 2026.02.02 | ₩78,681 | ₩79,277 | ₩78,681 | ₩79,277 | +0.76% | 3.4천 |
|---|
| 2026.01.30 | ₩80,397 | ₩80,397 | ₩79,472 | ₩79,499 | -1.12% | 2.6천 |
|---|
| 2026.01.29 | ₩82,047 | ₩82,047 | ₩80,598 | ₩81,305 | -0.90% | 2.3천 |
|---|
| 2026.01.28 | ₩81,416 | ₩81,416 | ₩81,095 | ₩81,416 | 0.00% | 2.4천 |
|---|
| 2026.01.27 | ₩80,645 | ₩80,985 | ₩80,645 | ₩80,985 | +0.42% | 2.5천 |
|---|
| 2026.01.26 | ₩80,095 | ₩80,196 | ₩79,981 | ₩79,981 | -0.14% | 3.6천 |
|---|
| 2026.01.23 | ₩78,976 | ₩79,583 | ₩78,976 | ₩79,583 | +0.77% | 1.2천 |
|---|
| 2026.01.22 | ₩79,163 | ₩79,465 | ₩79,163 | ₩79,465 | +0.38% | 1천 |
|---|
| 2026.01.21 | ₩78,265 | ₩78,618 | ₩78,225 | ₩78,618 | +0.45% | 2.7천 |
|---|
| 2026.01.20 | ₩77,903 | ₩78,345 | ₩77,903 | ₩77,985 | +0.11% | 9.5천 |
|---|
| 2026.01.16 | ₩78,198 | ₩78,198 | ₩78,144 | ₩78,154 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩78,815 | ₩78,942 | ₩78,533 | ₩78,600 | -0.27% | 1.9천 |
|---|
| 2026.01.14 | ₩78,258 | ₩78,573 | ₩78,258 | ₩78,481 | +0.28% | 1.5천 |
|---|
| 2026.01.13 | ₩78,359 | ₩78,359 | ₩78,010 | ₩78,023 | -0.43% | 6.6천 |
|---|
| 2026.01.12 | ₩77,527 | ₩78,278 | ₩77,527 | ₩78,278 | +0.97% | 2.3천 |
|---|
| 2026.01.09 | ₩77,340 | ₩77,546 | ₩77,205 | ₩77,521 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩76,857 | ₩77,145 | ₩76,790 | ₩77,145 | +0.38% | 1.8천 |
|---|
| 2026.01.07 | ₩77,138 | ₩77,353 | ₩77,138 | ₩77,192 | +0.07% | 1만 |
|---|
| 2026.01.06 | ₩77,353 | ₩77,445 | ₩77,259 | ₩77,329 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩76,025 | ₩76,466 | ₩75,844 | ₩76,465 | +0.58% | 8.8천 |
|---|
| 2026.01.02 | ₩75,596 | ₩75,697 | ₩75,580 | ₩75,697 | +0.13% | 1.5천 |
|---|
| 2025.12.31 | ₩74,349 | ₩74,349 | ₩74,349 | ₩74,349 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,563 | ₩74,590 | ₩74,563 | ₩74,570 | +0.01% | 1천 |
|---|
| 2025.12.29 | ₩74,134 | ₩74,236 | ₩74,134 | ₩74,236 | +0.14% | 1.1천 |
|---|
| 2025.12.26 | ₩74,791 | ₩75,127 | ₩74,791 | ₩75,073 | +0.38% | 1.2천 |
|---|
| 2025.12.24 | ₩74,577 | ₩74,590 | ₩74,510 | ₩74,566 | -0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩74,054 | ₩74,577 | ₩74,054 | ₩74,537 | +0.65% | 1.3천 |
|---|
| 2025.12.22 | ₩74,255 | ₩74,342 | ₩74,255 | ₩74,342 | +0.12% | 1.8천 |
|---|
| 2025.12.19 | ₩74,255 | ₩74,275 | ₩74,175 | ₩74,226 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩73,665 | ₩73,893 | ₩73,638 | ₩73,638 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩73,591 | ₩73,652 | ₩73,056 | ₩73,056 | -0.73% | 3천 |
|---|
| 2025.12.16 | ₩73,437 | ₩73,437 | ₩73,181 | ₩73,302 | -0.18% | 2천 |
|---|
| 2025.12.15 | ₩74,188 | ₩74,188 | ₩73,988 | ₩74,034 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩74,423 | ₩74,470 | ₩73,719 | ₩73,928 | -0.66% | 4.8천 |
|---|
| 2025.12.11 | ₩74,134 | ₩74,262 | ₩74,134 | ₩74,213 | +0.11% | 4.5천 |
|---|
| 2025.12.10 | ₩74,664 | ₩75,013 | ₩74,563 | ₩75,013 | +0.47% | 4.4천 |
|---|
| 2025.12.09 | ₩74,376 | ₩74,531 | ₩74,309 | ₩74,531 | +0.21% | 2.4천 |
|---|
| 2025.12.08 | ₩75,462 | ₩75,462 | ₩75,113 | ₩75,237 | -0.30% | 2.3천 |
|---|
| 2025.12.05 | ₩76,361 | ₩76,361 | ₩75,777 | ₩75,842 | -0.68% | 3.8천 |
|---|
| 2025.12.04 | ₩75,800 | ₩75,891 | ₩75,757 | ₩75,891 | +0.12% | 1천 |
|---|
| 2025.12.03 | ₩75,529 | ₩75,703 | ₩75,529 | ₩75,703 | +0.23% | 4.5만 |
|---|
| 2025.12.02 | ₩75,690 | ₩75,690 | ₩75,247 | ₩75,555 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩75,569 | ₩75,677 | ₩75,509 | ₩75,509 | -0.08% | 2천 |
|---|
| 2025.11.28 | ₩75,542 | ₩75,557 | ₩75,502 | ₩75,549 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩75,335 | ₩75,335 | ₩75,296 | ₩75,296 | -0.05% | 600 |
|---|
| 2025.11.25 | ₩74,657 | ₩74,978 | ₩74,577 | ₩74,978 | +0.43% | 2.2천 |
|---|
| 2025.11.24 | ₩74,014 | ₩74,322 | ₩74,014 | ₩74,236 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩73,370 | ₩73,880 | ₩73,370 | ₩73,880 | +0.69% | 2.9천 |
|---|
| 2025.11.20 | ₩75,382 | ₩75,382 | ₩74,226 | ₩74,226 | -1.53% | 1.8천 |
|---|
| 2025.11.19 | ₩75,046 | ₩75,167 | ₩74,872 | ₩74,979 | -0.09% | 3.1만 |
|---|
| 2025.11.18 | ₩74,812 | ₩75,093 | ₩74,779 | ₩75,009 | +0.26% | 6.5천 |
|---|
| 2025.11.17 | ₩76,052 | ₩76,133 | ₩75,502 | ₩75,636 | -0.55% | 8천 |
|---|
| 2025.11.14 | ₩76,253 | ₩76,803 | ₩76,253 | ₩76,587 | +0.44% | 2.5천 |
|---|
| 2025.11.13 | ₩77,326 | ₩77,326 | ₩76,656 | ₩76,700 | -0.81% | 2.9천 |
|---|
| 2025.11.12 | ₩76,924 | ₩76,947 | ₩76,924 | ₩76,947 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩76,723 | ₩76,749 | ₩76,656 | ₩76,692 | -0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩76,307 | ₩76,595 | ₩76,226 | ₩76,595 | +0.38% | 5.5천 |
|---|
| 2025.11.07 | ₩75,195 | ₩75,545 | ₩75,179 | ₩75,545 | +0.47% | 3.2천 |
|---|
| 2025.11.06 | ₩76,133 | ₩76,186 | ₩75,622 | ₩75,744 | -0.51% | 5.4천 |
|---|
| 2025.11.05 | ₩74,899 | ₩75,502 | ₩74,885 | ₩75,407 | +0.68% | 20.7만 |
|---|
| 2025.11.04 | ₩74,657 | ₩74,876 | ₩74,502 | ₩74,502 | -0.21% | 4.4만 |
|---|
| 2025.11.03 | ₩75,569 | ₩75,636 | ₩75,205 | ₩75,526 | -0.06% | 2.2만 |
|---|
| 2025.10.31 | ₩75,154 | ₩75,274 | ₩74,993 | ₩75,269 | +0.15% | 3.7천 |
|---|
| 2025.10.30 | ₩75,851 | ₩76,065 | ₩75,663 | ₩75,779 | -0.10% | 20.7만 |
|---|
| 2025.10.29 | ₩76,401 | ₩76,428 | ₩75,891 | ₩76,424 | +0.03% | 10.1만 |
|---|
| 2025.10.28 | ₩75,757 | ₩76,052 | ₩75,757 | ₩76,019 | +0.35% | 3.4천 |
|---|
| 2025.10.27 | ₩75,931 | ₩76,079 | ₩75,918 | ₩75,984 | +0.07% | 2.1천 |
|---|
| 2025.10.24 | ₩75,475 | ₩75,475 | ₩75,332 | ₩75,332 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩74,885 | ₩75,085 | ₩74,885 | ₩74,911 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩74,416 | ₩74,429 | ₩74,255 | ₩74,337 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩74,309 | ₩74,400 | ₩74,242 | ₩74,242 | -0.09% | 2.5천 |
|---|
| 2025.10.20 | ₩74,631 | ₩74,798 | ₩74,537 | ₩74,798 | +0.22% | 2.1천 |
|---|
| 2025.10.17 | ₩74,027 | ₩74,409 | ₩74,027 | ₩74,345 | +0.43% | 3.2천 |
|---|
| 2025.10.16 | ₩74,644 | ₩74,644 | ₩74,547 | ₩74,547 | -0.13% | 1천 |
|---|
| 2025.10.15 | ₩73,973 | ₩73,998 | ₩73,973 | ₩73,998 | +0.03% | 1천 |
|---|
| 2025.10.14 | ₩72,632 | ₩73,129 | ₩72,632 | ₩73,021 | +0.54% | 2.1천 |
|---|
| 2025.10.13 | ₩73,263 | ₩73,611 | ₩73,263 | ₩73,405 | +0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩73,912 | ₩73,912 | ₩71,050 | ₩71,251 | -3.60% | 6.1천 |
|---|