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 | ₩78,896 | ₩78,896 | ₩78,671 | ₩78,834 | -0.08% | 2.4천 |
| 2026.10.08 | ₩78,292 | ₩78,319 | ₩77,933 | ₩78,091 | -0.26% | 4.7천 |
| 2026.10.07 | ₩78,574 | ₩78,628 | ₩78,547 | ₩78,553 | -0.03% | 1.5천 |
| 2026.10.06 | ₩79,312 | ₩79,312 | ₩79,205 | ₩79,272 | -0.05% | 2.3천 |
| 2026.10.05 | ₩78,762 | ₩79,017 | ₩78,587 | ₩78,954 | +0.24% | 3.9천 |
| 2026.10.02 | ₩77,903 | ₩77,984 | ₩77,654 | ₩77,984 | +0.10% | 2.2천 |
| 2026.10.01 | ₩77,823 | ₩77,823 | ₩77,408 | ₩77,677 | -0.19% | 1.4천 |
| 2026.09.30 | ₩78,319 | ₩78,319 | ₩78,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,206 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩78,333 | ₩78,354 | ₩78,043 | ₩78,354 | +0.03% | 1천 |
|---|
| 2026.09.28 | ₩78,648 | ₩78,648 | ₩78,499 | ₩78,499 | -0.19% | 1.2천 |
|---|
| 2026.09.25 | ₩78,815 | ₩79,137 | ₩78,802 | ₩79,003 | +0.24% | 4.8천 |
|---|
| 2026.09.24 | ₩79,124 | ₩79,218 | ₩78,857 | ₩78,951 | -0.22% | 1.3천 |
|---|
| 2026.09.23 | ₩79,755 | ₩79,755 | ₩79,406 | ₩79,434 | -0.40% | 1.2천 |
|---|
| 2026.09.22 | ₩80,224 | ₩80,318 | ₩80,090 | ₩80,290 | +0.08% | 4.5천 |
|---|
| 2026.09.21 | ₩80,231 | ₩80,585 | ₩80,231 | ₩80,573 | +0.43% | 1.4천 |
|---|
| 2026.09.18 | ₩79,312 | ₩79,535 | ₩79,285 | ₩79,535 | +0.28% | 1.4천 |
|---|
| 2026.09.17 | ₩79,540 | ₩79,768 | ₩79,540 | ₩79,690 | +0.19% | 5.9천 |
|---|
| 2026.09.16 | ₩79,339 | ₩79,339 | ₩78,881 | ₩78,881 | -0.58% | 1.4천 |
|---|
| 2026.09.15 | ₩79,768 | ₩79,808 | ₩79,607 | ₩79,653 | -0.14% | 2.3천 |
|---|
| 2026.09.14 | ₩80,090 | ₩80,492 | ₩80,090 | ₩80,437 | +0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩80,667 | ₩80,667 | ₩80,452 | ₩80,581 | -0.11% | 1.2천 |
|---|
| 2026.09.10 | ₩80,533 | ₩80,801 | ₩80,533 | ₩80,566 | +0.04% | 2.7천 |
|---|
| 2026.09.09 | ₩81,270 | ₩81,344 | ₩81,199 | ₩81,199 | -0.09% | 2.4천 |
|---|
| 2026.09.08 | ₩81,847 | ₩82,008 | ₩81,767 | ₩81,767 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩81,914 | ₩82,236 | ₩81,901 | ₩82,101 | +0.23% | 4.4천 |
|---|
| 2026.09.03 | ₩81,619 | ₩81,772 | ₩81,136 | ₩81,772 | +0.19% | 2천 |
|---|
| 2026.09.02 | ₩81,579 | ₩81,700 | ₩81,499 | ₩81,605 | +0.03% | 3.7천 |
|---|
| 2026.09.01 | ₩81,405 | ₩81,566 | ₩81,123 | ₩81,272 | -0.16% | 4.2천 |
|---|
| 2026.08.31 | ₩81,257 | ₩81,257 | ₩81,123 | ₩81,186 | -0.09% | 6.8천 |
|---|
| 2026.08.28 | ₩81,592 | ₩81,592 | ₩81,123 | ₩81,315 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩81,485 | ₩81,485 | ₩81,217 | ₩81,281 | -0.25% | 3천 |
|---|
| 2026.08.26 | ₩81,673 | ₩81,673 | ₩81,217 | ₩81,228 | -0.55% | 1.8만 |
|---|
| 2026.08.25 | ₩81,150 | ₩81,324 | ₩80,908 | ₩81,295 | +0.18% | 8.4천 |
|---|
| 2026.08.24 | ₩80,908 | ₩80,935 | ₩80,734 | ₩80,903 | -0.01% | 4.7천 |
|---|
| 2026.08.21 | ₩81,096 | ₩81,096 | ₩80,935 | ₩80,957 | -0.17% | 2.9천 |
|---|
| 2026.08.20 | ₩80,357 | ₩80,357 | ₩80,036 | ₩80,130 | -0.28% | 3.1천 |
|---|
| 2026.08.19 | ₩80,398 | ₩80,492 | ₩80,248 | ₩80,248 | -0.19% | 1천 |
|---|
| 2026.08.18 | ₩80,157 | ₩80,157 | ₩79,781 | ₩79,781 | -0.47% | 1.7천 |
|---|
| 2026.08.17 | ₩80,291 | ₩80,372 | ₩80,170 | ₩80,170 | -0.15% | 1.9천 |
|---|
| 2026.08.14 | ₩80,009 | ₩80,009 | ₩79,701 | ₩79,840 | -0.21% | 3.5천 |
|---|
| 2026.08.13 | ₩80,345 | ₩80,345 | ₩80,133 | ₩80,133 | -0.26% | 600 |
|---|
| 2026.08.12 | ₩80,627 | ₩80,627 | ₩80,519 | ₩80,534 | -0.11% | 1.4천 |
|---|
| 2026.08.11 | ₩80,814 | ₩80,814 | ₩80,334 | ₩80,334 | -0.59% | 800 |
|---|
| 2026.08.10 | ₩80,895 | ₩81,002 | ₩80,895 | ₩81,002 | +0.13% | 2.2천 |
|---|
| 2026.08.07 | ₩80,989 | ₩80,989 | ₩80,841 | ₩80,875 | -0.14% | 1.3천 |
|---|
| 2026.08.06 | ₩81,063 | ₩81,063 | ₩80,747 | ₩80,810 | -0.31% | 400 |
|---|
| 2026.08.05 | ₩80,989 | ₩81,096 | ₩80,928 | ₩80,928 | -0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩81,002 | ₩81,083 | ₩81,002 | ₩81,063 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩80,484 | ₩80,484 | ₩80,484 | ₩80,484 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩80,747 | ₩80,747 | ₩80,479 | ₩80,502 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩79,969 | ₩80,518 | ₩79,969 | ₩80,518 | +0.69% | 2.1천 |
|---|
| 2026.07.29 | ₩79,580 | ₩79,647 | ₩79,205 | ₩79,353 | -0.28% | 3.4천 |
|---|
| 2026.07.28 | ₩79,379 | ₩79,902 | ₩79,339 | ₩79,635 | +0.32% | 4천 |
|---|
| 2026.07.27 | ₩80,117 | ₩80,345 | ₩79,406 | ₩79,811 | -0.38% | 6.7천 |
|---|
| 2026.07.24 | ₩78,483 | ₩78,483 | ₩78,483 | ₩78,483 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩78,842 | ₩78,842 | ₩78,608 | ₩78,608 | -0.30% | 1천 |
|---|
| 2026.07.22 | ₩79,231 | ₩79,473 | ₩79,231 | ₩79,345 | +0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩78,547 | ₩78,574 | ₩78,534 | ₩78,538 | -0.01% | 1.3천 |
|---|
| 2026.07.20 | ₩78,359 | ₩78,668 | ₩78,198 | ₩78,198 | -0.21% | 3.2천 |
|---|
| 2026.07.17 | ₩77,662 | ₩77,770 | ₩77,514 | ₩77,770 | +0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩78,601 | ₩78,654 | ₩78,359 | ₩78,425 | -0.22% | 2.5천 |
|---|
| 2026.07.15 | ₩78,802 | ₩78,809 | ₩78,722 | ₩78,809 | +0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩78,587 | ₩78,748 | ₩78,379 | ₩78,436 | -0.19% | 4.6천 |
|---|
| 2026.07.13 | ₩78,212 | ₩78,252 | ₩77,878 | ₩77,878 | -0.43% | 1.3천 |
|---|
| 2026.07.10 | ₩78,494 | ₩78,793 | ₩78,426 | ₩78,793 | +0.38% | 1.8천 |
|---|
| 2026.07.09 | ₩77,715 | ₩78,078 | ₩77,702 | ₩78,060 | +0.44% | 1.8천 |
|---|
| 2026.07.08 | ₩77,883 | ₩78,227 | ₩77,642 | ₩78,227 | +0.44% | 2.6만 |
|---|
| 2026.07.07 | ₩78,265 | ₩78,265 | ₩77,956 | ₩77,956 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩78,695 | ₩79,070 | ₩78,695 | ₩79,070 | +0.48% | 1.5천 |
|---|
| 2026.07.02 | ₩77,796 | ₩77,803 | ₩77,507 | ₩77,666 | -0.17% | 2.4천 |
|---|
| 2026.07.01 | ₩76,682 | ₩77,622 | ₩76,682 | ₩77,266 | +0.76% | 2만 |
|---|
| 2026.06.30 | ₩77,887 | ₩77,887 | ₩77,797 | ₩77,797 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩77,668 | ₩78,051 | ₩77,668 | ₩78,008 | +0.44% | 500 |
|---|
| 2026.06.26 | ₩77,850 | ₩77,957 | ₩77,797 | ₩77,866 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩78,084 | ₩78,084 | ₩77,809 | ₩77,903 | -0.23% | 6.5천 |
|---|
| 2026.06.24 | ₩77,997 | ₩78,225 | ₩77,528 | ₩77,986 | -0.01% | 8.4천 |
|---|
| 2026.06.23 | ₩78,856 | ₩78,856 | ₩78,748 | ₩78,838 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩80,653 | ₩80,653 | ₩80,506 | ₩80,582 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩80,064 | ₩80,197 | ₩79,889 | ₩79,975 | -0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩80,955 | ₩80,955 | ₩79,473 | ₩79,512 | -1.78% | 4천 |
|---|
| 2026.06.16 | ₩81,284 | ₩81,297 | ₩80,876 | ₩80,876 | -0.50% | 2.8천 |
|---|
| 2026.06.15 | ₩82,142 | ₩82,142 | ₩81,767 | ₩81,869 | -0.33% | 1.7천 |
|---|
| 2026.06.12 | ₩80,546 | ₩80,908 | ₩80,513 | ₩80,792 | +0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩78,547 | ₩80,117 | ₩78,547 | ₩80,117 | +2.00% | 1.1천 |
|---|
| 2026.06.10 | ₩78,997 | ₩79,017 | ₩78,299 | ₩78,371 | -0.79% | 1.6천 |
|---|
| 2026.06.09 | ₩79,647 | ₩79,647 | ₩78,447 | ₩79,025 | -0.78% | 1.6천 |
|---|
| 2026.06.08 | ₩79,057 | ₩79,057 | ₩78,637 | ₩78,637 | -0.53% | 1천 |
|---|
| 2026.06.05 | ₩79,513 | ₩79,513 | ₩78,265 | ₩78,377 | -1.43% | 6.2천 |
|---|
| 2026.06.04 | ₩81,016 | ₩81,042 | ₩80,841 | ₩80,935 | -0.10% | 3.1천 |
|---|
| 2026.06.03 | ₩81,955 | ₩81,955 | ₩81,059 | ₩81,059 | -1.09% | 3.6천 |
|---|
| 2026.06.02 | ₩82,505 | ₩82,597 | ₩82,505 | ₩82,597 | +0.11% | 800 |
|---|
| 2026.06.01 | ₩81,042 | ₩81,458 | ₩81,042 | ₩81,398 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩80,747 | ₩80,747 | ₩80,672 | ₩80,672 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩79,902 | ₩80,694 | ₩79,902 | ₩80,447 | +0.68% | 2.1천 |
|---|
| 2026.05.27 | ₩80,761 | ₩80,774 | ₩80,627 | ₩80,691 | -0.09% | 1천 |
|---|
| 2026.05.26 | ₩81,036 | ₩81,059 | ₩80,747 | ₩81,059 | +0.03% | 1.8천 |
|---|
| 2026.05.22 | ₩79,661 | ₩79,768 | ₩79,594 | ₩79,694 | +0.04% | 2.3천 |
|---|
| 2026.05.21 | ₩78,856 | ₩79,435 | ₩78,856 | ₩79,435 | +0.73% | 900 |
|---|
| 2026.05.20 | ₩78,802 | ₩79,614 | ₩78,802 | ₩79,614 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩78,628 | ₩78,628 | ₩78,581 | ₩78,581 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩79,473 | ₩79,473 | ₩79,272 | ₩79,395 | -0.10% | 900 |
|---|
| 2026.05.15 | ₩79,513 | ₩79,513 | ₩79,434 | ₩79,434 | -0.10% | 1.6천 |
|---|
| 2026.05.14 | ₩81,297 | ₩81,297 | ₩81,217 | ₩81,217 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩81,512 | ₩82,236 | ₩81,512 | ₩82,003 | +0.60% | 1.5천 |
|---|
| 2026.05.12 | ₩81,847 | ₩81,847 | ₩81,385 | ₩81,774 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩82,666 | ₩82,833 | ₩82,615 | ₩82,615 | -0.06% | 4.3천 |
|---|
| 2026.05.08 | ₩82,451 | ₩82,545 | ₩82,438 | ₩82,438 | -0.02% | 1.7천 |
|---|
| 2026.05.07 | ₩82,578 | ₩82,578 | ₩82,132 | ₩82,132 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩82,558 | ₩82,868 | ₩82,344 | ₩82,868 | +0.38% | 1.4만 |
|---|
| 2026.05.05 | ₩81,029 | ₩81,338 | ₩81,029 | ₩81,336 | +0.38% | 4천 |
|---|
| 2026.05.04 | ₩80,922 | ₩80,942 | ₩80,372 | ₩80,439 | -0.60% | 1천 |
|---|
| 2026.05.01 | ₩81,203 | ₩81,418 | ₩80,891 | ₩80,891 | -0.38% | 4.5천 |
|---|
| 2026.04.30 | ₩80,103 | ₩81,021 | ₩80,077 | ₩81,021 | +1.15% | 8.6만 |
|---|
| 2026.04.29 | ₩80,090 | ₩80,170 | ₩79,714 | ₩79,826 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩80,211 | ₩80,358 | ₩80,197 | ₩80,358 | +0.18% | 2.5천 |
|---|
| 2026.04.27 | ₩80,586 | ₩80,640 | ₩80,405 | ₩80,405 | -0.22% | 1.4천 |
|---|
| 2026.04.24 | ₩80,881 | ₩81,287 | ₩80,881 | ₩81,287 | +0.50% | 1.5천 |
|---|
| 2026.04.23 | ₩81,297 | ₩81,297 | ₩80,318 | ₩80,784 | -0.63% | 1천 |
|---|
| 2026.04.22 | ₩81,901 | ₩81,901 | ₩81,706 | ₩81,733 | -0.20% | 1천 |
|---|
| 2026.04.21 | ₩82,183 | ₩82,183 | ₩81,150 | ₩81,190 | -1.21% | 1.3천 |
|---|
| 2026.04.20 | ₩82,089 | ₩82,196 | ₩82,089 | ₩82,193 | +0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩82,438 | ₩82,666 | ₩82,411 | ₩82,411 | -0.03% | 700 |
|---|
| 2026.04.16 | ₩81,083 | ₩81,250 | ₩81,029 | ₩81,250 | +0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩81,096 | ₩81,374 | ₩81,096 | ₩81,374 | +0.34% | 1.9천 |
|---|
| 2026.04.14 | ₩81,338 | ₩81,658 | ₩81,190 | ₩81,658 | +0.39% | 6.8천 |
|---|
| 2026.04.13 | ₩80,009 | ₩80,961 | ₩79,889 | ₩80,961 | +1.19% | 2.6천 |
|---|
| 2026.04.10 | ₩80,492 | ₩80,667 | ₩80,184 | ₩80,369 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩79,097 | ₩79,875 | ₩79,097 | ₩79,808 | +0.90% | 3.2천 |
|---|
| 2026.04.08 | ₩79,916 | ₩79,996 | ₩79,594 | ₩79,844 | -0.09% | 4.4천 |
|---|
| 2026.04.07 | ₩76,964 | ₩77,300 | ₩76,548 | ₩77,165 | +0.26% | 2.8천 |
|---|
| 2026.04.06 | ₩77,232 | ₩77,474 | ₩77,112 | ₩77,253 | +0.03% | 9천 |
|---|
| 2026.04.02 | ₩76,359 | ₩77,300 | ₩76,359 | ₩77,238 | +1.15% | 1.7천 |
|---|
| 2026.04.01 | ₩77,139 | ₩77,501 | ₩76,991 | ₩77,131 | -0.01% | 6.4천 |
|---|
| 2026.03.31 | ₩75,234 | ₩76,790 | ₩75,234 | ₩76,756 | +2.02% | 4천 |
|---|
| 2026.03.30 | ₩75,234 | ₩75,636 | ₩75,091 | ₩75,091 | -0.19% | 4.3천 |
|---|
| 2026.03.27 | ₩75,274 | ₩75,663 | ₩75,113 | ₩75,242 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩75,851 | ₩76,320 | ₩75,294 | ₩75,294 | -0.73% | 3.1천 |
|---|
| 2026.03.25 | ₩76,991 | ₩77,477 | ₩76,723 | ₩77,283 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩74,818 | ₩75,488 | ₩74,818 | ₩75,325 | +0.68% | 2.4천 |
|---|
| 2026.03.23 | ₩75,797 | ₩76,428 | ₩75,663 | ₩75,973 | +0.23% | 2.5천 |
|---|
| 2026.03.20 | ₩75,851 | ₩75,851 | ₩74,749 | ₩74,749 | -1.45% | 4.4천 |
|---|
| 2026.03.19 | ₩75,730 | ₩76,937 | ₩75,596 | ₩76,929 | +1.58% | 6.8천 |
|---|
| 2026.03.18 | ₩77,232 | ₩77,232 | ₩76,487 | ₩76,487 | -0.97% | 2.6천 |
|---|
| 2026.03.17 | ₩77,890 | ₩77,890 | ₩77,695 | ₩77,764 | -0.16% | 2.1천 |
|---|
| 2026.03.16 | ₩77,139 | ₩77,380 | ₩76,991 | ₩77,239 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩77,031 | ₩77,206 | ₩75,851 | ₩75,966 | -1.38% | 9.2천 |
|---|
| 2026.03.12 | ₩77,112 | ₩77,112 | ₩76,454 | ₩76,454 | -0.85% | 2.8천 |
|---|
| 2026.03.11 | ₩77,756 | ₩77,897 | ₩77,532 | ₩77,689 | -0.09% | 6.1천 |
|---|
| 2026.03.10 | ₩77,662 | ₩78,279 | ₩77,313 | ₩77,410 | -0.32% | 5.4천 |
|---|
| 2026.03.09 | ₩75,931 | ₩77,434 | ₩75,703 | ₩77,360 | +1.88% | 4천 |
|---|
| 2026.03.06 | ₩76,226 | ₩76,770 | ₩76,226 | ₩76,450 | +0.29% | 1.8천 |
|---|
| 2026.03.05 | ₩77,501 | ₩77,501 | ₩76,575 | ₩76,984 | -0.67% | 2.5천 |
|---|
| 2026.03.04 | ₩77,756 | ₩78,279 | ₩77,514 | ₩78,225 | +0.60% | 6.1천 |
|---|
| 2026.03.03 | ₩77,058 | ₩77,608 | ₩75,864 | ₩77,501 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩79,942 | ₩80,573 | ₩79,942 | ₩80,535 | +0.74% | 4.5천 |
|---|
| 2026.02.27 | ₩81,445 | ₩81,807 | ₩81,445 | ₩81,635 | +0.23% | 4.9천 |
|---|
| 2026.02.26 | ₩81,713 | ₩81,713 | ₩81,690 | ₩81,690 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩82,840 | ₩82,860 | ₩82,505 | ₩82,860 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩82,008 | ₩82,478 | ₩82,008 | ₩82,432 | +0.52% | 2.9천 |
|---|
| 2026.02.23 | ₩82,210 | ₩82,464 | ₩81,874 | ₩81,896 | -0.38% | 1.1만 |
|---|
| 2026.02.20 | ₩81,083 | ₩82,156 | ₩81,083 | ₩82,156 | +1.32% | 1.6만 |
|---|
| 2026.02.19 | ₩80,975 | ₩81,136 | ₩80,828 | ₩81,069 | +0.12% | 3.8천 |
|---|
| 2026.02.18 | ₩81,405 | ₩81,478 | ₩81,224 | ₩81,367 | -0.05% | 1.4천 |
|---|
| 2026.02.17 | ₩80,949 | ₩81,284 | ₩80,720 | ₩81,193 | +0.30% | 9.2천 |
|---|
| 2026.02.13 | ₩80,747 | ₩80,916 | ₩80,526 | ₩80,916 | +0.21% | 2.2천 |
|---|
| 2026.02.12 | ₩82,062 | ₩82,062 | ₩81,063 | ₩81,063 | -1.22% | 2.5천 |
|---|
| 2026.02.11 | ₩81,794 | ₩81,957 | ₩81,794 | ₩81,957 | +0.20% | 1.9천 |
|---|
| 2026.02.10 | ₩81,049 | ₩81,190 | ₩81,049 | ₩81,092 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩80,412 | ₩81,136 | ₩80,412 | ₩81,080 | +0.83% | 1.6천 |
|---|
| 2026.02.06 | ₩80,117 | ₩80,293 | ₩80,103 | ₩80,293 | +0.22% | 3천 |
|---|
| 2026.02.05 | ₩79,298 | ₩79,506 | ₩78,668 | ₩78,862 | -0.55% | 8.8천 |
|---|
| 2026.02.04 | ₩80,036 | ₩80,170 | ₩79,486 | ₩79,486 | -0.69% | 1.9천 |
|---|
| 2026.02.03 | ₩79,714 | ₩79,895 | ₩79,366 | ₩79,895 | +0.23% | 1.2만 |
|---|
| 2026.02.02 | ₩78,708 | ₩79,305 | ₩78,708 | ₩79,305 | +0.76% | 3.4천 |
|---|
| 2026.01.30 | ₩80,425 | ₩80,425 | ₩79,500 | ₩79,526 | -1.12% | 2.6천 |
|---|
| 2026.01.29 | ₩82,075 | ₩82,075 | ₩80,627 | ₩81,334 | -0.90% | 2.3천 |
|---|
| 2026.01.28 | ₩81,445 | ₩81,445 | ₩81,123 | ₩81,445 | 0.00% | 2.4천 |
|---|
| 2026.01.27 | ₩80,674 | ₩81,013 | ₩80,674 | ₩81,013 | +0.42% | 2.5천 |
|---|
| 2026.01.26 | ₩80,123 | ₩80,224 | ₩80,009 | ₩80,009 | -0.14% | 3.6천 |
|---|
| 2026.01.23 | ₩79,003 | ₩79,611 | ₩79,003 | ₩79,611 | +0.77% | 1.2천 |
|---|
| 2026.01.22 | ₩79,191 | ₩79,493 | ₩79,191 | ₩79,493 | +0.38% | 1천 |
|---|
| 2026.01.21 | ₩78,292 | ₩78,645 | ₩78,252 | ₩78,645 | +0.45% | 2.7천 |
|---|
| 2026.01.20 | ₩77,930 | ₩78,373 | ₩77,930 | ₩78,012 | +0.11% | 9.5천 |
|---|
| 2026.01.16 | ₩78,225 | ₩78,225 | ₩78,172 | ₩78,181 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩78,842 | ₩78,970 | ₩78,561 | ₩78,628 | -0.27% | 1.9천 |
|---|
| 2026.01.14 | ₩78,286 | ₩78,601 | ₩78,286 | ₩78,508 | +0.28% | 1.5천 |
|---|
| 2026.01.13 | ₩78,386 | ₩78,386 | ₩78,037 | ₩78,051 | -0.43% | 6.6천 |
|---|
| 2026.01.12 | ₩77,554 | ₩78,306 | ₩77,554 | ₩78,306 | +0.97% | 2.3천 |
|---|
| 2026.01.09 | ₩77,367 | ₩77,573 | ₩77,232 | ₩77,548 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩76,884 | ₩77,172 | ₩76,817 | ₩77,172 | +0.38% | 1.8천 |
|---|
| 2026.01.07 | ₩77,165 | ₩77,380 | ₩77,165 | ₩77,219 | +0.07% | 1만 |
|---|
| 2026.01.06 | ₩77,380 | ₩77,473 | ₩77,286 | ₩77,356 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩76,052 | ₩76,493 | ₩75,871 | ₩76,492 | +0.58% | 8.8천 |
|---|
| 2026.01.02 | ₩75,623 | ₩75,723 | ₩75,607 | ₩75,723 | +0.13% | 1.5천 |
|---|
| 2025.12.31 | ₩74,375 | ₩74,375 | ₩74,375 | ₩74,375 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,590 | ₩74,616 | ₩74,590 | ₩74,596 | +0.01% | 1천 |
|---|
| 2025.12.29 | ₩74,160 | ₩74,262 | ₩74,160 | ₩74,262 | +0.14% | 1.1천 |
|---|
| 2025.12.26 | ₩74,818 | ₩75,153 | ₩74,818 | ₩75,099 | +0.38% | 1.2천 |
|---|
| 2025.12.24 | ₩74,603 | ₩74,616 | ₩74,536 | ₩74,592 | -0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩74,080 | ₩74,603 | ₩74,080 | ₩74,563 | +0.65% | 1.3천 |
|---|
| 2025.12.22 | ₩74,281 | ₩74,368 | ₩74,281 | ₩74,368 | +0.12% | 1.8천 |
|---|
| 2025.12.19 | ₩74,281 | ₩74,301 | ₩74,201 | ₩74,252 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩73,691 | ₩73,919 | ₩73,664 | ₩73,664 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩73,617 | ₩73,677 | ₩73,082 | ₩73,082 | -0.73% | 3천 |
|---|
| 2025.12.16 | ₩73,463 | ₩73,463 | ₩73,206 | ₩73,327 | -0.18% | 2천 |
|---|
| 2025.12.15 | ₩74,214 | ₩74,214 | ₩74,014 | ₩74,060 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩74,449 | ₩74,496 | ₩73,744 | ₩73,954 | -0.66% | 4.8천 |
|---|
| 2025.12.11 | ₩74,160 | ₩74,288 | ₩74,160 | ₩74,239 | +0.11% | 4.5천 |
|---|
| 2025.12.10 | ₩74,690 | ₩75,039 | ₩74,590 | ₩75,039 | +0.47% | 4.4천 |
|---|
| 2025.12.09 | ₩74,402 | ₩74,557 | ₩74,335 | ₩74,557 | +0.21% | 2.4천 |
|---|
| 2025.12.08 | ₩75,488 | ₩75,488 | ₩75,140 | ₩75,263 | -0.30% | 2.3천 |
|---|
| 2025.12.05 | ₩76,387 | ₩76,387 | ₩75,804 | ₩75,868 | -0.68% | 3.8천 |
|---|
| 2025.12.04 | ₩75,827 | ₩75,918 | ₩75,784 | ₩75,918 | +0.12% | 1천 |
|---|
| 2025.12.03 | ₩75,556 | ₩75,730 | ₩75,556 | ₩75,730 | +0.23% | 4.5만 |
|---|
| 2025.12.02 | ₩75,717 | ₩75,717 | ₩75,274 | ₩75,581 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩75,596 | ₩75,703 | ₩75,535 | ₩75,535 | -0.08% | 2천 |
|---|
| 2025.11.28 | ₩75,569 | ₩75,584 | ₩75,529 | ₩75,576 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩75,361 | ₩75,361 | ₩75,322 | ₩75,322 | -0.05% | 600 |
|---|
| 2025.11.25 | ₩74,684 | ₩75,004 | ₩74,603 | ₩75,004 | +0.43% | 2.2천 |
|---|
| 2025.11.24 | ₩74,040 | ₩74,348 | ₩74,040 | ₩74,262 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩73,396 | ₩73,905 | ₩73,396 | ₩73,905 | +0.69% | 2.9천 |
|---|
| 2025.11.20 | ₩75,408 | ₩75,408 | ₩74,252 | ₩74,252 | -1.53% | 1.8천 |
|---|
| 2025.11.19 | ₩75,073 | ₩75,193 | ₩74,898 | ₩75,006 | -0.09% | 3.1만 |
|---|
| 2025.11.18 | ₩74,838 | ₩75,120 | ₩74,806 | ₩75,035 | +0.26% | 6.5천 |
|---|
| 2025.11.17 | ₩76,079 | ₩76,159 | ₩75,529 | ₩75,663 | -0.55% | 8천 |
|---|
| 2025.11.14 | ₩76,280 | ₩76,830 | ₩76,280 | ₩76,614 | +0.44% | 2.5천 |
|---|
| 2025.11.13 | ₩77,353 | ₩77,353 | ₩76,682 | ₩76,727 | -0.81% | 2.9천 |
|---|
| 2025.11.12 | ₩76,951 | ₩76,974 | ₩76,951 | ₩76,974 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩76,750 | ₩76,776 | ₩76,682 | ₩76,719 | -0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩76,334 | ₩76,622 | ₩76,253 | ₩76,622 | +0.38% | 5.5천 |
|---|
| 2025.11.07 | ₩75,221 | ₩75,572 | ₩75,205 | ₩75,572 | +0.47% | 3.2천 |
|---|
| 2025.11.06 | ₩76,159 | ₩76,213 | ₩75,648 | ₩75,770 | -0.51% | 5.4천 |
|---|
| 2025.11.05 | ₩74,925 | ₩75,529 | ₩74,912 | ₩75,433 | +0.68% | 20.7만 |
|---|
| 2025.11.04 | ₩74,684 | ₩74,902 | ₩74,528 | ₩74,528 | -0.21% | 4.4만 |
|---|
| 2025.11.03 | ₩75,596 | ₩75,663 | ₩75,231 | ₩75,553 | -0.06% | 2.2만 |
|---|
| 2025.10.31 | ₩75,180 | ₩75,301 | ₩75,019 | ₩75,295 | +0.15% | 3.7천 |
|---|
| 2025.10.30 | ₩75,878 | ₩76,092 | ₩75,690 | ₩75,805 | -0.10% | 20.7만 |
|---|
| 2025.10.29 | ₩76,428 | ₩76,454 | ₩75,918 | ₩76,450 | +0.03% | 10.1만 |
|---|
| 2025.10.28 | ₩75,784 | ₩76,079 | ₩75,784 | ₩76,045 | +0.35% | 3.4천 |
|---|
| 2025.10.27 | ₩75,958 | ₩76,106 | ₩75,945 | ₩76,010 | +0.07% | 2.1천 |
|---|
| 2025.10.24 | ₩75,502 | ₩75,502 | ₩75,358 | ₩75,358 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩74,912 | ₩75,111 | ₩74,912 | ₩74,937 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩74,442 | ₩74,455 | ₩74,281 | ₩74,363 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩74,335 | ₩74,426 | ₩74,268 | ₩74,268 | -0.09% | 2.5천 |
|---|
| 2025.10.20 | ₩74,657 | ₩74,824 | ₩74,563 | ₩74,824 | +0.22% | 2.1천 |
|---|
| 2025.10.17 | ₩74,053 | ₩74,435 | ₩74,053 | ₩74,371 | +0.43% | 3.2천 |
|---|
| 2025.10.16 | ₩74,670 | ₩74,670 | ₩74,574 | ₩74,574 | -0.13% | 1천 |
|---|
| 2025.10.15 | ₩73,999 | ₩74,023 | ₩73,999 | ₩74,023 | +0.03% | 1천 |
|---|
| 2025.10.14 | ₩72,658 | ₩73,154 | ₩72,658 | ₩73,047 | +0.54% | 2.1천 |
|---|
| 2025.10.13 | ₩73,288 | ₩73,637 | ₩73,288 | ₩73,431 | +0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩73,938 | ₩73,938 | ₩71,075 | ₩71,276 | -3.60% | 6.1천 |
|---|