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 | ₩78,872 | ₩78,872 | ₩78,647 | ₩78,811 | -0.08% | 2.4천 |
| 2026.10.08 | ₩78,269 | ₩78,296 | ₩77,910 | ₩78,068 | -0.26% | 4.7천 |
| 2026.10.07 | ₩78,551 | ₩78,604 | ₩78,524 | ₩78,529 | -0.03% | 1.5천 |
| 2026.10.06 | ₩79,288 | ₩79,288 | ₩79,181 | ₩79,248 | -0.05% | 2.3천 |
| 2026.10.05 | ₩78,738 | ₩78,993 | ₩78,564 | ₩78,930 | +0.24% | 3.9천 |
| 2026.10.02 | ₩77,880 | ₩77,960 | ₩77,631 | ₩77,960 | +0.10% | 2.2천 |
| 2026.10.01 | ₩77,800 | ₩77,800 | ₩77,385 | ₩77,653 | -0.19% | 1.4천 |
| 2026.09.30 | ₩78,296 | ₩78,296 | ₩78,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,183 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩78,309 | ₩78,331 | ₩78,019 | ₩78,331 | +0.03% | 1천 |
|---|
| 2026.09.28 | ₩78,624 | ₩78,624 | ₩78,475 | ₩78,475 | -0.19% | 1.2천 |
|---|
| 2026.09.25 | ₩78,792 | ₩79,114 | ₩78,779 | ₩78,980 | +0.24% | 4.8천 |
|---|
| 2026.09.24 | ₩79,100 | ₩79,194 | ₩78,834 | ₩78,927 | -0.22% | 1.3천 |
|---|
| 2026.09.23 | ₩79,731 | ₩79,731 | ₩79,382 | ₩79,410 | -0.40% | 1.2천 |
|---|
| 2026.09.22 | ₩80,200 | ₩80,294 | ₩80,066 | ₩80,266 | +0.08% | 4.5천 |
|---|
| 2026.09.21 | ₩80,207 | ₩80,561 | ₩80,207 | ₩80,549 | +0.43% | 1.4천 |
|---|
| 2026.09.18 | ₩79,288 | ₩79,511 | ₩79,261 | ₩79,511 | +0.28% | 1.4천 |
|---|
| 2026.09.17 | ₩79,516 | ₩79,744 | ₩79,516 | ₩79,666 | +0.19% | 5.9천 |
|---|
| 2026.09.16 | ₩79,315 | ₩79,315 | ₩78,858 | ₩78,858 | -0.58% | 1.4천 |
|---|
| 2026.09.15 | ₩79,744 | ₩79,784 | ₩79,583 | ₩79,629 | -0.14% | 2.3천 |
|---|
| 2026.09.14 | ₩80,066 | ₩80,468 | ₩80,066 | ₩80,413 | +0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩80,643 | ₩80,643 | ₩80,428 | ₩80,557 | -0.11% | 1.2천 |
|---|
| 2026.09.10 | ₩80,509 | ₩80,777 | ₩80,509 | ₩80,542 | +0.04% | 2.7천 |
|---|
| 2026.09.09 | ₩81,246 | ₩81,320 | ₩81,175 | ₩81,175 | -0.09% | 2.4천 |
|---|
| 2026.09.08 | ₩81,823 | ₩81,984 | ₩81,742 | ₩81,742 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩81,890 | ₩82,212 | ₩81,877 | ₩82,076 | +0.23% | 4.4천 |
|---|
| 2026.09.03 | ₩81,595 | ₩81,748 | ₩81,112 | ₩81,748 | +0.19% | 2천 |
|---|
| 2026.09.02 | ₩81,555 | ₩81,675 | ₩81,474 | ₩81,580 | +0.03% | 3.7천 |
|---|
| 2026.09.01 | ₩81,380 | ₩81,541 | ₩81,099 | ₩81,248 | -0.16% | 4.2천 |
|---|
| 2026.08.31 | ₩81,233 | ₩81,233 | ₩81,099 | ₩81,162 | -0.09% | 6.8천 |
|---|
| 2026.08.28 | ₩81,568 | ₩81,568 | ₩81,099 | ₩81,291 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩81,461 | ₩81,461 | ₩81,193 | ₩81,257 | -0.25% | 3천 |
|---|
| 2026.08.26 | ₩81,649 | ₩81,649 | ₩81,193 | ₩81,203 | -0.55% | 1.8만 |
|---|
| 2026.08.25 | ₩81,126 | ₩81,300 | ₩80,884 | ₩81,270 | +0.18% | 8.4천 |
|---|
| 2026.08.24 | ₩80,884 | ₩80,911 | ₩80,710 | ₩80,879 | -0.01% | 4.7천 |
|---|
| 2026.08.21 | ₩81,072 | ₩81,072 | ₩80,911 | ₩80,932 | -0.17% | 2.9천 |
|---|
| 2026.08.20 | ₩80,333 | ₩80,333 | ₩80,012 | ₩80,106 | -0.28% | 3.1천 |
|---|
| 2026.08.19 | ₩80,375 | ₩80,468 | ₩80,224 | ₩80,224 | -0.19% | 1천 |
|---|
| 2026.08.18 | ₩80,133 | ₩80,133 | ₩79,758 | ₩79,758 | -0.47% | 1.7천 |
|---|
| 2026.08.17 | ₩80,267 | ₩80,348 | ₩80,147 | ₩80,147 | -0.15% | 1.9천 |
|---|
| 2026.08.14 | ₩79,986 | ₩79,986 | ₩79,677 | ₩79,817 | -0.21% | 3.5천 |
|---|
| 2026.08.13 | ₩80,321 | ₩80,321 | ₩80,109 | ₩80,109 | -0.26% | 600 |
|---|
| 2026.08.12 | ₩80,603 | ₩80,603 | ₩80,495 | ₩80,510 | -0.11% | 1.4천 |
|---|
| 2026.08.11 | ₩80,790 | ₩80,790 | ₩80,310 | ₩80,310 | -0.59% | 800 |
|---|
| 2026.08.10 | ₩80,871 | ₩80,978 | ₩80,871 | ₩80,978 | +0.13% | 2.2천 |
|---|
| 2026.08.07 | ₩80,965 | ₩80,965 | ₩80,817 | ₩80,851 | -0.14% | 1.3천 |
|---|
| 2026.08.06 | ₩81,038 | ₩81,038 | ₩80,723 | ₩80,786 | -0.31% | 400 |
|---|
| 2026.08.05 | ₩80,965 | ₩81,072 | ₩80,904 | ₩80,904 | -0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩80,978 | ₩81,058 | ₩80,978 | ₩81,038 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩80,460 | ₩80,460 | ₩80,460 | ₩80,460 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩80,723 | ₩80,723 | ₩80,455 | ₩80,478 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩79,945 | ₩80,494 | ₩79,945 | ₩80,494 | +0.69% | 2.1천 |
|---|
| 2026.07.29 | ₩79,556 | ₩79,623 | ₩79,181 | ₩79,330 | -0.28% | 3.4천 |
|---|
| 2026.07.28 | ₩79,355 | ₩79,878 | ₩79,315 | ₩79,611 | +0.32% | 4천 |
|---|
| 2026.07.27 | ₩80,093 | ₩80,321 | ₩79,382 | ₩79,787 | -0.38% | 6.7천 |
|---|
| 2026.07.24 | ₩78,459 | ₩78,459 | ₩78,459 | ₩78,459 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩78,819 | ₩78,819 | ₩78,584 | ₩78,584 | -0.30% | 1천 |
|---|
| 2026.07.22 | ₩79,208 | ₩79,449 | ₩79,208 | ₩79,322 | +0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩78,524 | ₩78,551 | ₩78,510 | ₩78,514 | -0.01% | 1.3천 |
|---|
| 2026.07.20 | ₩78,336 | ₩78,644 | ₩78,175 | ₩78,175 | -0.21% | 3.2천 |
|---|
| 2026.07.17 | ₩77,639 | ₩77,747 | ₩77,491 | ₩77,747 | +0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩78,577 | ₩78,631 | ₩78,336 | ₩78,402 | -0.22% | 2.5천 |
|---|
| 2026.07.15 | ₩78,779 | ₩78,785 | ₩78,698 | ₩78,785 | +0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩78,564 | ₩78,725 | ₩78,356 | ₩78,412 | -0.19% | 4.6천 |
|---|
| 2026.07.13 | ₩78,188 | ₩78,229 | ₩77,855 | ₩77,855 | -0.43% | 1.3천 |
|---|
| 2026.07.10 | ₩78,470 | ₩78,769 | ₩78,403 | ₩78,769 | +0.38% | 1.8천 |
|---|
| 2026.07.09 | ₩77,692 | ₩78,054 | ₩77,679 | ₩78,037 | +0.44% | 1.8천 |
|---|
| 2026.07.08 | ₩77,860 | ₩78,203 | ₩77,618 | ₩78,203 | +0.44% | 2.6만 |
|---|
| 2026.07.07 | ₩78,242 | ₩78,242 | ₩77,932 | ₩77,932 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩78,671 | ₩79,047 | ₩78,671 | ₩79,047 | +0.48% | 1.5천 |
|---|
| 2026.07.02 | ₩77,773 | ₩77,779 | ₩77,484 | ₩77,643 | -0.17% | 2.4천 |
|---|
| 2026.07.01 | ₩76,660 | ₩77,598 | ₩76,660 | ₩77,243 | +0.76% | 2만 |
|---|
| 2026.06.30 | ₩77,864 | ₩77,864 | ₩77,774 | ₩77,774 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩77,645 | ₩78,028 | ₩77,645 | ₩77,985 | +0.44% | 500 |
|---|
| 2026.06.26 | ₩77,826 | ₩77,934 | ₩77,774 | ₩77,842 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩78,061 | ₩78,061 | ₩77,786 | ₩77,880 | -0.23% | 6.5천 |
|---|
| 2026.06.24 | ₩77,974 | ₩78,202 | ₩77,504 | ₩77,963 | -0.01% | 8.4천 |
|---|
| 2026.06.23 | ₩78,832 | ₩78,832 | ₩78,725 | ₩78,815 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩80,629 | ₩80,629 | ₩80,482 | ₩80,558 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩80,041 | ₩80,173 | ₩79,865 | ₩79,951 | -0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩80,931 | ₩80,931 | ₩79,449 | ₩79,488 | -1.78% | 4천 |
|---|
| 2026.06.16 | ₩81,260 | ₩81,273 | ₩80,852 | ₩80,852 | -0.50% | 2.8천 |
|---|
| 2026.06.15 | ₩82,118 | ₩82,118 | ₩81,742 | ₩81,844 | -0.33% | 1.7천 |
|---|
| 2026.06.12 | ₩80,522 | ₩80,884 | ₩80,489 | ₩80,767 | +0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩78,524 | ₩80,093 | ₩78,524 | ₩80,093 | +2.00% | 1.1천 |
|---|
| 2026.06.10 | ₩78,973 | ₩78,993 | ₩78,276 | ₩78,348 | -0.79% | 1.6천 |
|---|
| 2026.06.09 | ₩79,623 | ₩79,623 | ₩78,423 | ₩79,001 | -0.78% | 1.6천 |
|---|
| 2026.06.08 | ₩79,033 | ₩79,033 | ₩78,614 | ₩78,614 | -0.53% | 1천 |
|---|
| 2026.06.05 | ₩79,489 | ₩79,489 | ₩78,242 | ₩78,353 | -1.43% | 6.2천 |
|---|
| 2026.06.04 | ₩80,991 | ₩81,018 | ₩80,817 | ₩80,911 | -0.10% | 3.1천 |
|---|
| 2026.06.03 | ₩81,930 | ₩81,930 | ₩81,034 | ₩81,034 | -1.09% | 3.6천 |
|---|
| 2026.06.02 | ₩82,480 | ₩82,573 | ₩82,480 | ₩82,573 | +0.11% | 800 |
|---|
| 2026.06.01 | ₩81,018 | ₩81,434 | ₩81,018 | ₩81,374 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩80,723 | ₩80,723 | ₩80,648 | ₩80,648 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩79,878 | ₩80,670 | ₩79,878 | ₩80,423 | +0.68% | 2.1천 |
|---|
| 2026.05.27 | ₩80,737 | ₩80,750 | ₩80,603 | ₩80,667 | -0.09% | 1천 |
|---|
| 2026.05.26 | ₩81,012 | ₩81,034 | ₩80,723 | ₩81,034 | +0.03% | 1.8천 |
|---|
| 2026.05.22 | ₩79,637 | ₩79,744 | ₩79,570 | ₩79,670 | +0.04% | 2.3천 |
|---|
| 2026.05.21 | ₩78,832 | ₩79,412 | ₩78,832 | ₩79,412 | +0.73% | 900 |
|---|
| 2026.05.20 | ₩78,779 | ₩79,590 | ₩78,779 | ₩79,590 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩78,604 | ₩78,604 | ₩78,557 | ₩78,557 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩79,449 | ₩79,449 | ₩79,248 | ₩79,371 | -0.10% | 900 |
|---|
| 2026.05.15 | ₩79,489 | ₩79,489 | ₩79,410 | ₩79,410 | -0.10% | 1.6천 |
|---|
| 2026.05.14 | ₩81,273 | ₩81,273 | ₩81,193 | ₩81,193 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩81,488 | ₩82,212 | ₩81,488 | ₩81,979 | +0.60% | 1.5천 |
|---|
| 2026.05.12 | ₩81,823 | ₩81,823 | ₩81,360 | ₩81,749 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩82,641 | ₩82,809 | ₩82,590 | ₩82,590 | -0.06% | 4.3천 |
|---|
| 2026.05.08 | ₩82,426 | ₩82,520 | ₩82,413 | ₩82,413 | -0.02% | 1.7천 |
|---|
| 2026.05.07 | ₩82,554 | ₩82,554 | ₩82,107 | ₩82,107 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩82,534 | ₩82,844 | ₩82,319 | ₩82,844 | +0.38% | 1.4만 |
|---|
| 2026.05.05 | ₩81,005 | ₩81,313 | ₩81,005 | ₩81,312 | +0.38% | 4천 |
|---|
| 2026.05.04 | ₩80,898 | ₩80,918 | ₩80,348 | ₩80,415 | -0.60% | 1천 |
|---|
| 2026.05.01 | ₩81,179 | ₩81,394 | ₩80,867 | ₩80,867 | -0.38% | 4.5천 |
|---|
| 2026.04.30 | ₩80,079 | ₩80,997 | ₩80,053 | ₩80,997 | +1.15% | 8.6만 |
|---|
| 2026.04.29 | ₩80,066 | ₩80,147 | ₩79,691 | ₩79,802 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩80,187 | ₩80,334 | ₩80,173 | ₩80,334 | +0.18% | 2.5천 |
|---|
| 2026.04.27 | ₩80,562 | ₩80,616 | ₩80,381 | ₩80,381 | -0.22% | 1.4천 |
|---|
| 2026.04.24 | ₩80,857 | ₩81,262 | ₩80,857 | ₩81,262 | +0.50% | 1.5천 |
|---|
| 2026.04.23 | ₩81,273 | ₩81,273 | ₩80,294 | ₩80,759 | -0.63% | 1천 |
|---|
| 2026.04.22 | ₩81,877 | ₩81,877 | ₩81,682 | ₩81,709 | -0.20% | 1천 |
|---|
| 2026.04.21 | ₩82,158 | ₩82,158 | ₩81,126 | ₩81,166 | -1.21% | 1.3천 |
|---|
| 2026.04.20 | ₩82,064 | ₩82,172 | ₩82,064 | ₩82,169 | +0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩82,413 | ₩82,641 | ₩82,386 | ₩82,386 | -0.03% | 700 |
|---|
| 2026.04.16 | ₩81,058 | ₩81,226 | ₩81,005 | ₩81,226 | +0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩81,072 | ₩81,350 | ₩81,072 | ₩81,350 | +0.34% | 1.9천 |
|---|
| 2026.04.14 | ₩81,313 | ₩81,634 | ₩81,166 | ₩81,634 | +0.39% | 6.8천 |
|---|
| 2026.04.13 | ₩79,986 | ₩80,936 | ₩79,865 | ₩80,936 | +1.19% | 2.6천 |
|---|
| 2026.04.10 | ₩80,468 | ₩80,643 | ₩80,160 | ₩80,345 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩79,074 | ₩79,851 | ₩79,074 | ₩79,784 | +0.90% | 3.2천 |
|---|
| 2026.04.08 | ₩79,892 | ₩79,972 | ₩79,570 | ₩79,821 | -0.09% | 4.4천 |
|---|
| 2026.04.07 | ₩76,941 | ₩77,276 | ₩76,525 | ₩77,142 | +0.26% | 2.8천 |
|---|
| 2026.04.06 | ₩77,209 | ₩77,451 | ₩77,089 | ₩77,230 | +0.03% | 9천 |
|---|
| 2026.04.02 | ₩76,336 | ₩77,276 | ₩76,336 | ₩77,215 | +1.15% | 1.7천 |
|---|
| 2026.04.01 | ₩77,116 | ₩77,478 | ₩76,968 | ₩77,108 | -0.01% | 6.4천 |
|---|
| 2026.03.31 | ₩75,211 | ₩76,767 | ₩75,211 | ₩76,733 | +2.02% | 4천 |
|---|
| 2026.03.30 | ₩75,211 | ₩75,613 | ₩75,069 | ₩75,069 | -0.19% | 4.3천 |
|---|
| 2026.03.27 | ₩75,251 | ₩75,640 | ₩75,090 | ₩75,219 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩75,828 | ₩76,297 | ₩75,271 | ₩75,271 | -0.73% | 3.1천 |
|---|
| 2026.03.25 | ₩76,968 | ₩77,454 | ₩76,700 | ₩77,260 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩74,795 | ₩75,466 | ₩74,795 | ₩75,302 | +0.68% | 2.4천 |
|---|
| 2026.03.23 | ₩75,774 | ₩76,405 | ₩75,640 | ₩75,950 | +0.23% | 2.5천 |
|---|
| 2026.03.20 | ₩75,828 | ₩75,828 | ₩74,727 | ₩74,727 | -1.45% | 4.4천 |
|---|
| 2026.03.19 | ₩75,707 | ₩76,914 | ₩75,573 | ₩76,906 | +1.58% | 6.8천 |
|---|
| 2026.03.18 | ₩77,209 | ₩77,209 | ₩76,464 | ₩76,464 | -0.97% | 2.6천 |
|---|
| 2026.03.17 | ₩77,867 | ₩77,867 | ₩77,672 | ₩77,741 | -0.16% | 2.1천 |
|---|
| 2026.03.16 | ₩77,116 | ₩77,357 | ₩76,968 | ₩77,216 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩77,008 | ₩77,183 | ₩75,828 | ₩75,943 | -1.38% | 9.2천 |
|---|
| 2026.03.12 | ₩77,089 | ₩77,089 | ₩76,432 | ₩76,432 | -0.85% | 2.8천 |
|---|
| 2026.03.11 | ₩77,732 | ₩77,873 | ₩77,509 | ₩77,665 | -0.09% | 6.1천 |
|---|
| 2026.03.10 | ₩77,639 | ₩78,256 | ₩77,290 | ₩77,386 | -0.32% | 5.4천 |
|---|
| 2026.03.09 | ₩75,909 | ₩77,411 | ₩75,681 | ₩77,337 | +1.88% | 4천 |
|---|
| 2026.03.06 | ₩76,204 | ₩76,747 | ₩76,204 | ₩76,428 | +0.29% | 1.8천 |
|---|
| 2026.03.05 | ₩77,478 | ₩77,478 | ₩76,552 | ₩76,961 | -0.67% | 2.5천 |
|---|
| 2026.03.04 | ₩77,732 | ₩78,256 | ₩77,491 | ₩78,202 | +0.60% | 6.1천 |
|---|
| 2026.03.03 | ₩77,035 | ₩77,585 | ₩75,841 | ₩77,478 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩79,919 | ₩80,549 | ₩79,919 | ₩80,511 | +0.74% | 4.5천 |
|---|
| 2026.02.27 | ₩81,421 | ₩81,783 | ₩81,421 | ₩81,611 | +0.23% | 4.9천 |
|---|
| 2026.02.26 | ₩81,689 | ₩81,689 | ₩81,666 | ₩81,666 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩82,815 | ₩82,836 | ₩82,480 | ₩82,836 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩81,984 | ₩82,453 | ₩81,984 | ₩82,408 | +0.52% | 2.9천 |
|---|
| 2026.02.23 | ₩82,185 | ₩82,440 | ₩81,850 | ₩81,871 | -0.38% | 1.1만 |
|---|
| 2026.02.20 | ₩81,058 | ₩82,131 | ₩81,058 | ₩82,131 | +1.32% | 1.6만 |
|---|
| 2026.02.19 | ₩80,951 | ₩81,112 | ₩80,804 | ₩81,045 | +0.12% | 3.8천 |
|---|
| 2026.02.18 | ₩81,380 | ₩81,454 | ₩81,199 | ₩81,343 | -0.05% | 1.4천 |
|---|
| 2026.02.17 | ₩80,924 | ₩81,260 | ₩80,696 | ₩81,168 | +0.30% | 9.2천 |
|---|
| 2026.02.13 | ₩80,723 | ₩80,892 | ₩80,502 | ₩80,892 | +0.21% | 2.2천 |
|---|
| 2026.02.12 | ₩82,038 | ₩82,038 | ₩81,038 | ₩81,038 | -1.22% | 2.5천 |
|---|
| 2026.02.11 | ₩81,769 | ₩81,933 | ₩81,769 | ₩81,933 | +0.20% | 1.9천 |
|---|
| 2026.02.10 | ₩81,025 | ₩81,166 | ₩81,025 | ₩81,068 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩80,388 | ₩81,112 | ₩80,388 | ₩81,056 | +0.83% | 1.6천 |
|---|
| 2026.02.06 | ₩80,093 | ₩80,269 | ₩80,079 | ₩80,269 | +0.22% | 3천 |
|---|
| 2026.02.05 | ₩79,275 | ₩79,483 | ₩78,644 | ₩78,839 | -0.55% | 8.8천 |
|---|
| 2026.02.04 | ₩80,012 | ₩80,147 | ₩79,463 | ₩79,463 | -0.69% | 1.9천 |
|---|
| 2026.02.03 | ₩79,691 | ₩79,872 | ₩79,342 | ₩79,872 | +0.23% | 1.2만 |
|---|
| 2026.02.02 | ₩78,685 | ₩79,281 | ₩78,685 | ₩79,281 | +0.76% | 3.4천 |
|---|
| 2026.01.30 | ₩80,401 | ₩80,401 | ₩79,476 | ₩79,503 | -1.12% | 2.6천 |
|---|
| 2026.01.29 | ₩82,051 | ₩82,051 | ₩80,603 | ₩81,309 | -0.90% | 2.3천 |
|---|
| 2026.01.28 | ₩81,421 | ₩81,421 | ₩81,099 | ₩81,421 | 0.00% | 2.4천 |
|---|
| 2026.01.27 | ₩80,649 | ₩80,989 | ₩80,649 | ₩80,989 | +0.42% | 2.5천 |
|---|
| 2026.01.26 | ₩80,100 | ₩80,200 | ₩79,986 | ₩79,986 | -0.14% | 3.6천 |
|---|
| 2026.01.23 | ₩78,980 | ₩79,587 | ₩78,980 | ₩79,587 | +0.77% | 1.2천 |
|---|
| 2026.01.22 | ₩79,167 | ₩79,469 | ₩79,167 | ₩79,469 | +0.38% | 1천 |
|---|
| 2026.01.21 | ₩78,269 | ₩78,622 | ₩78,229 | ₩78,622 | +0.45% | 2.7천 |
|---|
| 2026.01.20 | ₩77,907 | ₩78,349 | ₩77,907 | ₩77,989 | +0.11% | 9.5천 |
|---|
| 2026.01.16 | ₩78,202 | ₩78,202 | ₩78,148 | ₩78,158 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩78,819 | ₩78,946 | ₩78,537 | ₩78,604 | -0.27% | 1.9천 |
|---|
| 2026.01.14 | ₩78,262 | ₩78,577 | ₩78,262 | ₩78,485 | +0.28% | 1.5천 |
|---|
| 2026.01.13 | ₩78,363 | ₩78,363 | ₩78,014 | ₩78,028 | -0.43% | 6.6천 |
|---|
| 2026.01.12 | ₩77,531 | ₩78,282 | ₩77,531 | ₩78,282 | +0.97% | 2.3천 |
|---|
| 2026.01.09 | ₩77,344 | ₩77,550 | ₩77,209 | ₩77,525 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩76,861 | ₩77,149 | ₩76,794 | ₩77,149 | +0.38% | 1.8천 |
|---|
| 2026.01.07 | ₩77,142 | ₩77,357 | ₩77,142 | ₩77,196 | +0.07% | 1만 |
|---|
| 2026.01.06 | ₩77,357 | ₩77,449 | ₩77,263 | ₩77,333 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩76,029 | ₩76,470 | ₩75,848 | ₩76,469 | +0.58% | 8.8천 |
|---|
| 2026.01.02 | ₩75,600 | ₩75,701 | ₩75,584 | ₩75,701 | +0.13% | 1.5천 |
|---|
| 2025.12.31 | ₩74,353 | ₩74,353 | ₩74,353 | ₩74,353 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,567 | ₩74,594 | ₩74,567 | ₩74,574 | +0.01% | 1천 |
|---|
| 2025.12.29 | ₩74,138 | ₩74,240 | ₩74,138 | ₩74,240 | +0.14% | 1.1천 |
|---|
| 2025.12.26 | ₩74,795 | ₩75,131 | ₩74,795 | ₩75,077 | +0.38% | 1.2천 |
|---|
| 2025.12.24 | ₩74,581 | ₩74,594 | ₩74,514 | ₩74,570 | -0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩74,058 | ₩74,581 | ₩74,058 | ₩74,541 | +0.65% | 1.3천 |
|---|
| 2025.12.22 | ₩74,259 | ₩74,346 | ₩74,259 | ₩74,346 | +0.12% | 1.8천 |
|---|
| 2025.12.19 | ₩74,259 | ₩74,279 | ₩74,178 | ₩74,229 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩73,669 | ₩73,897 | ₩73,642 | ₩73,642 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩73,595 | ₩73,655 | ₩73,060 | ₩73,060 | -0.73% | 3천 |
|---|
| 2025.12.16 | ₩73,441 | ₩73,441 | ₩73,185 | ₩73,305 | -0.18% | 2천 |
|---|
| 2025.12.15 | ₩74,192 | ₩74,192 | ₩73,992 | ₩74,038 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩74,427 | ₩74,474 | ₩73,722 | ₩73,932 | -0.66% | 4.8천 |
|---|
| 2025.12.11 | ₩74,138 | ₩74,266 | ₩74,138 | ₩74,217 | +0.11% | 4.5천 |
|---|
| 2025.12.10 | ₩74,668 | ₩75,017 | ₩74,567 | ₩75,017 | +0.47% | 4.4천 |
|---|
| 2025.12.09 | ₩74,380 | ₩74,535 | ₩74,313 | ₩74,535 | +0.21% | 2.4천 |
|---|
| 2025.12.08 | ₩75,466 | ₩75,466 | ₩75,117 | ₩75,241 | -0.30% | 2.3천 |
|---|
| 2025.12.05 | ₩76,365 | ₩76,365 | ₩75,781 | ₩75,845 | -0.68% | 3.8천 |
|---|
| 2025.12.04 | ₩75,804 | ₩75,895 | ₩75,761 | ₩75,895 | +0.12% | 1천 |
|---|
| 2025.12.03 | ₩75,533 | ₩75,707 | ₩75,533 | ₩75,707 | +0.23% | 4.5만 |
|---|
| 2025.12.02 | ₩75,694 | ₩75,694 | ₩75,251 | ₩75,558 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩75,573 | ₩75,681 | ₩75,513 | ₩75,513 | -0.08% | 2천 |
|---|
| 2025.11.28 | ₩75,546 | ₩75,561 | ₩75,506 | ₩75,553 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩75,339 | ₩75,339 | ₩75,300 | ₩75,300 | -0.05% | 600 |
|---|
| 2025.11.25 | ₩74,661 | ₩74,982 | ₩74,581 | ₩74,982 | +0.43% | 2.2천 |
|---|
| 2025.11.24 | ₩74,018 | ₩74,326 | ₩74,018 | ₩74,240 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩73,374 | ₩73,883 | ₩73,374 | ₩73,883 | +0.69% | 2.9천 |
|---|
| 2025.11.20 | ₩75,385 | ₩75,385 | ₩74,229 | ₩74,229 | -1.53% | 1.8천 |
|---|
| 2025.11.19 | ₩75,050 | ₩75,171 | ₩74,876 | ₩74,983 | -0.09% | 3.1만 |
|---|
| 2025.11.18 | ₩74,815 | ₩75,097 | ₩74,783 | ₩75,013 | +0.26% | 6.5천 |
|---|
| 2025.11.17 | ₩76,056 | ₩76,137 | ₩75,506 | ₩75,640 | -0.55% | 8천 |
|---|
| 2025.11.14 | ₩76,257 | ₩76,807 | ₩76,257 | ₩76,591 | +0.44% | 2.5천 |
|---|
| 2025.11.13 | ₩77,330 | ₩77,330 | ₩76,660 | ₩76,704 | -0.81% | 2.9천 |
|---|
| 2025.11.12 | ₩76,928 | ₩76,951 | ₩76,928 | ₩76,951 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩76,727 | ₩76,753 | ₩76,660 | ₩76,696 | -0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩76,311 | ₩76,599 | ₩76,230 | ₩76,599 | +0.38% | 5.5천 |
|---|
| 2025.11.07 | ₩75,199 | ₩75,549 | ₩75,183 | ₩75,549 | +0.47% | 3.2천 |
|---|
| 2025.11.06 | ₩76,137 | ₩76,190 | ₩75,626 | ₩75,748 | -0.51% | 5.4천 |
|---|
| 2025.11.05 | ₩74,903 | ₩75,506 | ₩74,889 | ₩75,411 | +0.68% | 20.7만 |
|---|
| 2025.11.04 | ₩74,661 | ₩74,880 | ₩74,506 | ₩74,506 | -0.21% | 4.4만 |
|---|
| 2025.11.03 | ₩75,573 | ₩75,640 | ₩75,208 | ₩75,530 | -0.06% | 2.2만 |
|---|
| 2025.10.31 | ₩75,157 | ₩75,278 | ₩74,997 | ₩75,273 | +0.15% | 3.7천 |
|---|
| 2025.10.30 | ₩75,855 | ₩76,069 | ₩75,667 | ₩75,782 | -0.10% | 20.7만 |
|---|
| 2025.10.29 | ₩76,405 | ₩76,432 | ₩75,895 | ₩76,428 | +0.03% | 10.1만 |
|---|
| 2025.10.28 | ₩75,761 | ₩76,056 | ₩75,761 | ₩76,023 | +0.35% | 3.4천 |
|---|
| 2025.10.27 | ₩75,935 | ₩76,083 | ₩75,922 | ₩75,988 | +0.07% | 2.1천 |
|---|
| 2025.10.24 | ₩75,479 | ₩75,479 | ₩75,336 | ₩75,336 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩74,889 | ₩75,089 | ₩74,889 | ₩74,915 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩74,420 | ₩74,433 | ₩74,259 | ₩74,341 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩74,313 | ₩74,404 | ₩74,246 | ₩74,246 | -0.09% | 2.5천 |
|---|
| 2025.10.20 | ₩74,634 | ₩74,802 | ₩74,541 | ₩74,802 | +0.22% | 2.1천 |
|---|
| 2025.10.17 | ₩74,031 | ₩74,413 | ₩74,031 | ₩74,349 | +0.43% | 3.2천 |
|---|
| 2025.10.16 | ₩74,648 | ₩74,648 | ₩74,551 | ₩74,551 | -0.13% | 1천 |
|---|
| 2025.10.15 | ₩73,977 | ₩74,001 | ₩73,977 | ₩74,001 | +0.03% | 1천 |
|---|
| 2025.10.14 | ₩72,636 | ₩73,132 | ₩72,636 | ₩73,025 | +0.54% | 2.1천 |
|---|
| 2025.10.13 | ₩73,266 | ₩73,615 | ₩73,266 | ₩73,409 | +0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩73,916 | ₩73,916 | ₩71,054 | ₩71,255 | -3.60% | 6.1천 |
|---|