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 | ₩78,728 | ₩78,728 | ₩78,503 | ₩78,666 | -0.08% | 2.4천 |
| 2026.10.08 | ₩78,125 | ₩78,152 | ₩77,767 | ₩77,925 | -0.26% | 4.7천 |
| 2026.10.07 | ₩78,406 | ₩78,460 | ₩78,380 | ₩78,385 | -0.03% | 1.5천 |
| 2026.10.06 | ₩79,143 | ₩79,143 | ₩79,036 | ₩79,103 | -0.05% | 2.3천 |
| 2026.10.05 | ₩78,594 | ₩78,848 | ₩78,420 | ₩78,785 | +0.24% | 3.9천 |
| 2026.10.02 | ₩77,737 | ₩77,817 | ₩77,488 | ₩77,817 | +0.10% | 2.2천 |
| 2026.10.01 | ₩77,657 | ₩77,657 | ₩77,243 | ₩77,511 | -0.19% | 1.4천 |
| 2026.09.30 | ₩78,152 | ₩78,152 | ₩78,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,040 |
| -0.14% |
| 2.4천 |
| 2026.09.29 | ₩78,166 | ₩78,187 | ₩77,876 | ₩78,187 | +0.03% | 1천 |
|---|
| 2026.09.28 | ₩78,480 | ₩78,480 | ₩78,332 | ₩78,332 | -0.19% | 1.2천 |
|---|
| 2026.09.25 | ₩78,647 | ₩78,969 | ₩78,634 | ₩78,835 | +0.24% | 4.8천 |
|---|
| 2026.09.24 | ₩78,955 | ₩79,049 | ₩78,689 | ₩78,783 | -0.22% | 1.3천 |
|---|
| 2026.09.23 | ₩79,585 | ₩79,585 | ₩79,236 | ₩79,265 | -0.40% | 1.2천 |
|---|
| 2026.09.22 | ₩80,053 | ₩80,147 | ₩79,919 | ₩80,119 | +0.08% | 4.5천 |
|---|
| 2026.09.21 | ₩80,060 | ₩80,413 | ₩80,060 | ₩80,401 | +0.43% | 1.4천 |
|---|
| 2026.09.18 | ₩79,143 | ₩79,365 | ₩79,116 | ₩79,365 | +0.28% | 1.4천 |
|---|
| 2026.09.17 | ₩79,370 | ₩79,598 | ₩79,370 | ₩79,520 | +0.19% | 5.9천 |
|---|
| 2026.09.16 | ₩79,170 | ₩79,170 | ₩78,713 | ₩78,713 | -0.58% | 1.4천 |
|---|
| 2026.09.15 | ₩79,598 | ₩79,638 | ₩79,437 | ₩79,483 | -0.14% | 2.3천 |
|---|
| 2026.09.14 | ₩79,919 | ₩80,321 | ₩79,919 | ₩80,266 | +0.43% | 1.4천 |
|---|
| 2026.09.11 | ₩80,495 | ₩80,495 | ₩80,281 | ₩80,409 | -0.11% | 1.2천 |
|---|
| 2026.09.10 | ₩80,361 | ₩80,629 | ₩80,361 | ₩80,394 | +0.04% | 2.7천 |
|---|
| 2026.09.09 | ₩81,097 | ₩81,171 | ₩81,026 | ₩81,026 | -0.09% | 2.4천 |
|---|
| 2026.09.08 | ₩81,673 | ₩81,834 | ₩81,593 | ₩81,593 | -0.10% | 3.6천 |
|---|
| 2026.09.04 | ₩81,740 | ₩82,061 | ₩81,726 | ₩81,926 | +0.23% | 4.4천 |
|---|
| 2026.09.03 | ₩81,445 | ₩81,598 | ₩80,963 | ₩81,598 | +0.19% | 2천 |
|---|
| 2026.09.02 | ₩81,405 | ₩81,526 | ₩81,325 | ₩81,431 | +0.03% | 3.7천 |
|---|
| 2026.09.01 | ₩81,231 | ₩81,392 | ₩80,950 | ₩81,099 | -0.16% | 4.2천 |
|---|
| 2026.08.31 | ₩81,084 | ₩81,084 | ₩80,950 | ₩81,013 | -0.09% | 6.8천 |
|---|
| 2026.08.28 | ₩81,419 | ₩81,419 | ₩80,950 | ₩81,141 | -0.34% | 8.2천 |
|---|
| 2026.08.27 | ₩81,311 | ₩81,311 | ₩81,044 | ₩81,108 | -0.25% | 3천 |
|---|
| 2026.08.26 | ₩81,499 | ₩81,499 | ₩81,044 | ₩81,054 | -0.55% | 1.8만 |
|---|
| 2026.08.25 | ₩80,977 | ₩81,151 | ₩80,736 | ₩81,121 | +0.18% | 8.4천 |
|---|
| 2026.08.24 | ₩80,736 | ₩80,763 | ₩80,562 | ₩80,730 | -0.01% | 4.7천 |
|---|
| 2026.08.21 | ₩80,923 | ₩80,923 | ₩80,763 | ₩80,784 | -0.17% | 2.9천 |
|---|
| 2026.08.20 | ₩80,186 | ₩80,186 | ₩79,866 | ₩79,959 | -0.28% | 3.1천 |
|---|
| 2026.08.19 | ₩80,227 | ₩80,321 | ₩80,077 | ₩80,077 | -0.19% | 1천 |
|---|
| 2026.08.18 | ₩79,986 | ₩79,986 | ₩79,611 | ₩79,611 | -0.47% | 1.7천 |
|---|
| 2026.08.17 | ₩80,120 | ₩80,200 | ₩80,000 | ₩80,000 | -0.15% | 1.9천 |
|---|
| 2026.08.14 | ₩79,839 | ₩79,839 | ₩79,531 | ₩79,670 | -0.21% | 3.5천 |
|---|
| 2026.08.13 | ₩80,174 | ₩80,174 | ₩79,962 | ₩79,962 | -0.26% | 600 |
|---|
| 2026.08.12 | ₩80,455 | ₩80,455 | ₩80,348 | ₩80,362 | -0.11% | 1.4천 |
|---|
| 2026.08.11 | ₩80,642 | ₩80,642 | ₩80,163 | ₩80,163 | -0.59% | 800 |
|---|
| 2026.08.10 | ₩80,722 | ₩80,829 | ₩80,722 | ₩80,829 | +0.13% | 2.2천 |
|---|
| 2026.08.07 | ₩80,816 | ₩80,816 | ₩80,669 | ₩80,702 | -0.14% | 1.3천 |
|---|
| 2026.08.06 | ₩80,890 | ₩80,890 | ₩80,575 | ₩80,638 | -0.31% | 400 |
|---|
| 2026.08.05 | ₩80,816 | ₩80,923 | ₩80,756 | ₩80,756 | -0.07% | 2.1천 |
|---|
| 2026.08.04 | ₩80,829 | ₩80,910 | ₩80,829 | ₩80,890 | +0.07% | 800 |
|---|
| 2026.08.03 | ₩80,313 | ₩80,313 | ₩80,313 | ₩80,313 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩80,575 | ₩80,575 | ₩80,307 | ₩80,330 | -0.30% | 3.6천 |
|---|
| 2026.07.30 | ₩79,799 | ₩80,346 | ₩79,799 | ₩80,346 | +0.69% | 2.1천 |
|---|
| 2026.07.29 | ₩79,410 | ₩79,477 | ₩79,036 | ₩79,184 | -0.28% | 3.4천 |
|---|
| 2026.07.28 | ₩79,210 | ₩79,732 | ₩79,170 | ₩79,465 | +0.32% | 4천 |
|---|
| 2026.07.27 | ₩79,946 | ₩80,174 | ₩79,236 | ₩79,641 | -0.38% | 6.7천 |
|---|
| 2026.07.24 | ₩78,315 | ₩78,315 | ₩78,315 | ₩78,315 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩78,674 | ₩78,674 | ₩78,440 | ₩78,440 | -0.30% | 1천 |
|---|
| 2026.07.22 | ₩79,062 | ₩79,303 | ₩79,062 | ₩79,176 | +0.14% | 1.4천 |
|---|
| 2026.07.21 | ₩78,380 | ₩78,406 | ₩78,366 | ₩78,370 | -0.01% | 1.3천 |
|---|
| 2026.07.20 | ₩78,192 | ₩78,500 | ₩78,032 | ₩78,032 | -0.21% | 3.2천 |
|---|
| 2026.07.17 | ₩77,496 | ₩77,605 | ₩77,349 | ₩77,605 | +0.14% | 2.9천 |
|---|
| 2026.07.16 | ₩78,433 | ₩78,487 | ₩78,192 | ₩78,258 | -0.22% | 2.5천 |
|---|
| 2026.07.15 | ₩78,634 | ₩78,641 | ₩78,554 | ₩78,641 | +0.01% | 1.3천 |
|---|
| 2026.07.14 | ₩78,420 | ₩78,581 | ₩78,212 | ₩78,269 | -0.19% | 4.6천 |
|---|
| 2026.07.13 | ₩78,045 | ₩78,085 | ₩77,712 | ₩77,712 | -0.43% | 1.3천 |
|---|
| 2026.07.10 | ₩78,326 | ₩78,625 | ₩78,259 | ₩78,625 | +0.38% | 1.8천 |
|---|
| 2026.07.09 | ₩77,550 | ₩77,911 | ₩77,536 | ₩77,894 | +0.44% | 1.8천 |
|---|
| 2026.07.08 | ₩77,717 | ₩78,060 | ₩77,476 | ₩78,060 | +0.44% | 2.6만 |
|---|
| 2026.07.07 | ₩78,099 | ₩78,099 | ₩77,789 | ₩77,789 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩78,527 | ₩78,902 | ₩78,527 | ₩78,902 | +0.48% | 1.5천 |
|---|
| 2026.07.02 | ₩77,630 | ₩77,637 | ₩77,342 | ₩77,500 | -0.17% | 2.4천 |
|---|
| 2026.07.01 | ₩76,519 | ₩77,456 | ₩76,519 | ₩77,101 | +0.76% | 2만 |
|---|
| 2026.06.30 | ₩77,721 | ₩77,721 | ₩77,631 | ₩77,631 | -0.12% | 700 |
|---|
| 2026.06.29 | ₩77,503 | ₩77,884 | ₩77,503 | ₩77,842 | +0.44% | 500 |
|---|
| 2026.06.26 | ₩77,684 | ₩77,791 | ₩77,631 | ₩77,700 | +0.02% | 1.6천 |
|---|
| 2026.06.25 | ₩77,918 | ₩77,918 | ₩77,643 | ₩77,737 | -0.23% | 6.5천 |
|---|
| 2026.06.24 | ₩77,831 | ₩78,058 | ₩77,362 | ₩77,820 | -0.01% | 8.4천 |
|---|
| 2026.06.23 | ₩78,688 | ₩78,688 | ₩78,581 | ₩78,670 | -0.02% | 1.7천 |
|---|
| 2026.06.22 | ₩80,481 | ₩80,481 | ₩80,334 | ₩80,410 | -0.09% | 400 |
|---|
| 2026.06.18 | ₩79,894 | ₩80,026 | ₩79,718 | ₩79,804 | -0.11% | 5.7천 |
|---|
| 2026.06.17 | ₩80,783 | ₩80,783 | ₩79,303 | ₩79,342 | -1.78% | 4천 |
|---|
| 2026.06.16 | ₩81,111 | ₩81,124 | ₩80,704 | ₩80,704 | -0.50% | 2.8천 |
|---|
| 2026.06.15 | ₩81,967 | ₩81,967 | ₩81,593 | ₩81,694 | -0.33% | 1.7천 |
|---|
| 2026.06.12 | ₩80,374 | ₩80,736 | ₩80,341 | ₩80,619 | +0.30% | 3.5천 |
|---|
| 2026.06.11 | ₩78,380 | ₩79,946 | ₩78,380 | ₩79,946 | +2.00% | 1.1천 |
|---|
| 2026.06.10 | ₩78,828 | ₩78,848 | ₩78,132 | ₩78,204 | -0.79% | 1.6천 |
|---|
| 2026.06.09 | ₩79,477 | ₩79,477 | ₩78,279 | ₩78,856 | -0.78% | 1.6천 |
|---|
| 2026.06.08 | ₩78,888 | ₩78,888 | ₩78,469 | ₩78,469 | -0.53% | 1천 |
|---|
| 2026.06.05 | ₩79,344 | ₩79,344 | ₩78,099 | ₩78,210 | -1.43% | 6.2천 |
|---|
| 2026.06.04 | ₩80,843 | ₩80,870 | ₩80,669 | ₩80,763 | -0.10% | 3.1천 |
|---|
| 2026.06.03 | ₩81,780 | ₩81,780 | ₩80,886 | ₩80,886 | -1.09% | 3.6천 |
|---|
| 2026.06.02 | ₩82,329 | ₩82,421 | ₩82,329 | ₩82,421 | +0.11% | 800 |
|---|
| 2026.06.01 | ₩80,870 | ₩81,285 | ₩80,870 | ₩81,224 | +0.44% | 2.3천 |
|---|
| 2026.05.29 | ₩80,575 | ₩80,575 | ₩80,500 | ₩80,500 | -0.09% | 800 |
|---|
| 2026.05.28 | ₩79,732 | ₩80,522 | ₩79,732 | ₩80,275 | +0.68% | 2.1천 |
|---|
| 2026.05.27 | ₩80,589 | ₩80,602 | ₩80,455 | ₩80,519 | -0.09% | 1천 |
|---|
| 2026.05.26 | ₩80,863 | ₩80,886 | ₩80,575 | ₩80,886 | +0.03% | 1.8천 |
|---|
| 2026.05.22 | ₩79,491 | ₩79,598 | ₩79,424 | ₩79,524 | +0.04% | 2.3천 |
|---|
| 2026.05.21 | ₩78,688 | ₩79,266 | ₩78,688 | ₩79,266 | +0.73% | 900 |
|---|
| 2026.05.20 | ₩78,634 | ₩79,444 | ₩78,634 | ₩79,444 | +1.03% | 2천 |
|---|
| 2026.05.19 | ₩78,460 | ₩78,460 | ₩78,413 | ₩78,413 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩79,303 | ₩79,303 | ₩79,103 | ₩79,226 | -0.10% | 900 |
|---|
| 2026.05.15 | ₩79,344 | ₩79,344 | ₩79,265 | ₩79,265 | -0.10% | 1.6천 |
|---|
| 2026.05.14 | ₩81,124 | ₩81,124 | ₩81,044 | ₩81,044 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩81,338 | ₩82,061 | ₩81,338 | ₩81,828 | +0.60% | 1.5천 |
|---|
| 2026.05.12 | ₩81,673 | ₩81,673 | ₩81,211 | ₩81,599 | -0.09% | 1.2천 |
|---|
| 2026.05.11 | ₩82,489 | ₩82,657 | ₩82,439 | ₩82,439 | -0.06% | 4.3천 |
|---|
| 2026.05.08 | ₩82,275 | ₩82,369 | ₩82,262 | ₩82,262 | -0.02% | 1.7천 |
|---|
| 2026.05.07 | ₩82,402 | ₩82,402 | ₩81,957 | ₩81,957 | -0.54% | 1.6만 |
|---|
| 2026.05.06 | ₩82,382 | ₩82,692 | ₩82,168 | ₩82,692 | +0.38% | 1.4만 |
|---|
| 2026.05.05 | ₩80,856 | ₩81,164 | ₩80,856 | ₩81,163 | +0.38% | 4천 |
|---|
| 2026.05.04 | ₩80,749 | ₩80,769 | ₩80,200 | ₩80,267 | -0.60% | 1천 |
|---|
| 2026.05.01 | ₩81,030 | ₩81,244 | ₩80,718 | ₩80,718 | -0.38% | 4.5천 |
|---|
| 2026.04.30 | ₩79,933 | ₩80,848 | ₩79,906 | ₩80,848 | +1.15% | 8.6만 |
|---|
| 2026.04.29 | ₩79,919 | ₩80,000 | ₩79,544 | ₩79,655 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩80,040 | ₩80,187 | ₩80,026 | ₩80,187 | +0.18% | 2.5천 |
|---|
| 2026.04.27 | ₩80,415 | ₩80,468 | ₩80,234 | ₩80,234 | -0.22% | 1.4천 |
|---|
| 2026.04.24 | ₩80,709 | ₩81,113 | ₩80,709 | ₩81,113 | +0.50% | 1.5천 |
|---|
| 2026.04.23 | ₩81,124 | ₩81,124 | ₩80,147 | ₩80,611 | -0.63% | 1천 |
|---|
| 2026.04.22 | ₩81,726 | ₩81,726 | ₩81,532 | ₩81,559 | -0.20% | 1천 |
|---|
| 2026.04.21 | ₩82,008 | ₩82,008 | ₩80,977 | ₩81,017 | -1.21% | 1.3천 |
|---|
| 2026.04.20 | ₩81,914 | ₩82,021 | ₩81,914 | ₩82,018 | +0.13% | 1.4천 |
|---|
| 2026.04.17 | ₩82,262 | ₩82,489 | ₩82,235 | ₩82,235 | -0.03% | 700 |
|---|
| 2026.04.16 | ₩80,910 | ₩81,077 | ₩80,856 | ₩81,077 | +0.21% | 1.7천 |
|---|
| 2026.04.15 | ₩80,923 | ₩81,200 | ₩80,923 | ₩81,200 | +0.34% | 1.9천 |
|---|
| 2026.04.14 | ₩81,164 | ₩81,484 | ₩81,017 | ₩81,484 | +0.39% | 6.8천 |
|---|
| 2026.04.13 | ₩79,839 | ₩80,788 | ₩79,718 | ₩80,788 | +1.19% | 2.6천 |
|---|
| 2026.04.10 | ₩80,321 | ₩80,495 | ₩80,013 | ₩80,198 | -0.15% | 900 |
|---|
| 2026.04.09 | ₩78,929 | ₩79,705 | ₩78,929 | ₩79,638 | +0.90% | 3.2천 |
|---|
| 2026.04.08 | ₩79,745 | ₩79,825 | ₩79,424 | ₩79,674 | -0.09% | 4.4천 |
|---|
| 2026.04.07 | ₩76,800 | ₩77,135 | ₩76,385 | ₩77,001 | +0.26% | 2.8천 |
|---|
| 2026.04.06 | ₩77,068 | ₩77,309 | ₩76,947 | ₩77,088 | +0.03% | 9천 |
|---|
| 2026.04.02 | ₩76,196 | ₩77,135 | ₩76,196 | ₩77,073 | +1.15% | 1.7천 |
|---|
| 2026.04.01 | ₩76,974 | ₩77,336 | ₩76,827 | ₩76,966 | -0.01% | 6.4천 |
|---|
| 2026.03.31 | ₩75,073 | ₩76,626 | ₩75,073 | ₩76,593 | +2.02% | 4천 |
|---|
| 2026.03.30 | ₩75,073 | ₩75,475 | ₩74,931 | ₩74,931 | -0.19% | 4.3천 |
|---|
| 2026.03.27 | ₩75,113 | ₩75,502 | ₩74,953 | ₩75,081 | -0.04% | 5.4천 |
|---|
| 2026.03.26 | ₩75,689 | ₩76,158 | ₩75,133 | ₩75,133 | -0.73% | 3.1천 |
|---|
| 2026.03.25 | ₩76,827 | ₩77,311 | ₩76,559 | ₩77,119 | +0.38% | 14.1만 |
|---|
| 2026.03.24 | ₩74,658 | ₩75,328 | ₩74,658 | ₩75,164 | +0.68% | 2.4천 |
|---|
| 2026.03.23 | ₩75,635 | ₩76,265 | ₩75,502 | ₩75,811 | +0.23% | 2.5천 |
|---|
| 2026.03.20 | ₩75,689 | ₩75,689 | ₩74,590 | ₩74,590 | -1.45% | 4.4천 |
|---|
| 2026.03.19 | ₩75,568 | ₩76,773 | ₩75,435 | ₩76,765 | +1.58% | 6.8천 |
|---|
| 2026.03.18 | ₩77,068 | ₩77,068 | ₩76,324 | ₩76,324 | -0.97% | 2.6천 |
|---|
| 2026.03.17 | ₩77,724 | ₩77,724 | ₩77,530 | ₩77,598 | -0.16% | 2.1천 |
|---|
| 2026.03.16 | ₩76,974 | ₩77,215 | ₩76,827 | ₩77,075 | +0.13% | 4.2천 |
|---|
| 2026.03.13 | ₩76,867 | ₩77,041 | ₩75,689 | ₩75,804 | -1.38% | 9.2천 |
|---|
| 2026.03.12 | ₩76,947 | ₩76,947 | ₩76,291 | ₩76,291 | -0.85% | 2.8천 |
|---|
| 2026.03.11 | ₩77,590 | ₩77,730 | ₩77,366 | ₩77,523 | -0.09% | 6.1천 |
|---|
| 2026.03.10 | ₩77,496 | ₩78,112 | ₩77,148 | ₩77,245 | -0.32% | 5.4천 |
|---|
| 2026.03.09 | ₩75,769 | ₩77,269 | ₩75,542 | ₩77,195 | +1.88% | 4천 |
|---|
| 2026.03.06 | ₩76,064 | ₩76,606 | ₩76,064 | ₩76,287 | +0.29% | 1.8천 |
|---|
| 2026.03.05 | ₩77,336 | ₩77,336 | ₩76,412 | ₩76,820 | -0.67% | 2.5천 |
|---|
| 2026.03.04 | ₩77,590 | ₩78,112 | ₩77,349 | ₩78,058 | +0.60% | 6.1천 |
|---|
| 2026.03.03 | ₩76,894 | ₩77,443 | ₩75,702 | ₩77,336 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩79,772 | ₩80,401 | ₩79,772 | ₩80,364 | +0.74% | 4.5천 |
|---|
| 2026.02.27 | ₩81,271 | ₩81,633 | ₩81,271 | ₩81,461 | +0.23% | 4.9천 |
|---|
| 2026.02.26 | ₩81,539 | ₩81,539 | ₩81,516 | ₩81,516 | -0.03% | 1.4천 |
|---|
| 2026.02.25 | ₩82,663 | ₩82,684 | ₩82,329 | ₩82,684 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩81,834 | ₩82,302 | ₩81,834 | ₩82,257 | +0.52% | 2.9천 |
|---|
| 2026.02.23 | ₩82,034 | ₩82,289 | ₩81,700 | ₩81,721 | -0.38% | 1.1만 |
|---|
| 2026.02.20 | ₩80,910 | ₩81,981 | ₩80,910 | ₩81,981 | +1.32% | 1.6만 |
|---|
| 2026.02.19 | ₩80,803 | ₩80,963 | ₩80,655 | ₩80,896 | +0.12% | 3.8천 |
|---|
| 2026.02.18 | ₩81,231 | ₩81,305 | ₩81,050 | ₩81,194 | -0.05% | 1.4천 |
|---|
| 2026.02.17 | ₩80,776 | ₩81,111 | ₩80,548 | ₩81,020 | +0.30% | 9.2천 |
|---|
| 2026.02.13 | ₩80,575 | ₩80,744 | ₩80,354 | ₩80,744 | +0.21% | 2.2천 |
|---|
| 2026.02.12 | ₩81,887 | ₩81,887 | ₩80,890 | ₩80,890 | -1.22% | 2.5천 |
|---|
| 2026.02.11 | ₩81,619 | ₩81,783 | ₩81,619 | ₩81,783 | +0.20% | 1.9천 |
|---|
| 2026.02.10 | ₩80,876 | ₩81,017 | ₩80,876 | ₩80,919 | +0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩80,240 | ₩80,963 | ₩80,240 | ₩80,907 | +0.83% | 1.6천 |
|---|
| 2026.02.06 | ₩79,946 | ₩80,121 | ₩79,933 | ₩80,121 | +0.22% | 3천 |
|---|
| 2026.02.05 | ₩79,129 | ₩79,337 | ₩78,500 | ₩78,694 | -0.55% | 8.8천 |
|---|
| 2026.02.04 | ₩79,866 | ₩80,000 | ₩79,317 | ₩79,317 | -0.69% | 1.9천 |
|---|
| 2026.02.03 | ₩79,544 | ₩79,725 | ₩79,196 | ₩79,725 | +0.23% | 1.2만 |
|---|
| 2026.02.02 | ₩78,540 | ₩79,136 | ₩78,540 | ₩79,136 | +0.76% | 3.4천 |
|---|
| 2026.01.30 | ₩80,254 | ₩80,254 | ₩79,330 | ₩79,357 | -1.12% | 2.6천 |
|---|
| 2026.01.29 | ₩81,900 | ₩81,900 | ₩80,455 | ₩81,160 | -0.90% | 2.3천 |
|---|
| 2026.01.28 | ₩81,271 | ₩81,271 | ₩80,950 | ₩81,271 | 0.00% | 2.4천 |
|---|
| 2026.01.27 | ₩80,502 | ₩80,840 | ₩80,502 | ₩80,840 | +0.42% | 2.5천 |
|---|
| 2026.01.26 | ₩79,953 | ₩80,053 | ₩79,839 | ₩79,839 | -0.14% | 3.6천 |
|---|
| 2026.01.23 | ₩78,835 | ₩79,441 | ₩78,835 | ₩79,441 | +0.77% | 1.2천 |
|---|
| 2026.01.22 | ₩79,022 | ₩79,323 | ₩79,022 | ₩79,323 | +0.38% | 1천 |
|---|
| 2026.01.21 | ₩78,125 | ₩78,477 | ₩78,085 | ₩78,477 | +0.45% | 2.7천 |
|---|
| 2026.01.20 | ₩77,764 | ₩78,206 | ₩77,764 | ₩77,846 | +0.11% | 9.5천 |
|---|
| 2026.01.16 | ₩78,058 | ₩78,058 | ₩78,005 | ₩78,014 | -0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩78,674 | ₩78,801 | ₩78,393 | ₩78,460 | -0.27% | 1.9천 |
|---|
| 2026.01.14 | ₩78,119 | ₩78,433 | ₩78,119 | ₩78,341 | +0.28% | 1.5천 |
|---|
| 2026.01.13 | ₩78,219 | ₩78,219 | ₩77,871 | ₩77,884 | -0.43% | 6.6천 |
|---|
| 2026.01.12 | ₩77,389 | ₩78,139 | ₩77,389 | ₩78,139 | +0.97% | 2.3천 |
|---|
| 2026.01.09 | ₩77,202 | ₩77,408 | ₩77,068 | ₩77,382 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩76,720 | ₩77,008 | ₩76,653 | ₩77,008 | +0.38% | 1.8천 |
|---|
| 2026.01.07 | ₩77,001 | ₩77,215 | ₩77,001 | ₩77,054 | +0.07% | 1만 |
|---|
| 2026.01.06 | ₩77,215 | ₩77,307 | ₩77,121 | ₩77,191 | -0.03% | 3.9천 |
|---|
| 2026.01.05 | ₩75,890 | ₩76,330 | ₩75,709 | ₩76,329 | +0.58% | 8.8천 |
|---|
| 2026.01.02 | ₩75,461 | ₩75,562 | ₩75,445 | ₩75,562 | +0.13% | 1.5천 |
|---|
| 2025.12.31 | ₩74,216 | ₩74,216 | ₩74,216 | ₩74,216 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,431 | ₩74,457 | ₩74,431 | ₩74,437 | +0.01% | 1천 |
|---|
| 2025.12.29 | ₩74,002 | ₩74,104 | ₩74,002 | ₩74,104 | +0.14% | 1.1천 |
|---|
| 2025.12.26 | ₩74,658 | ₩74,993 | ₩74,658 | ₩74,939 | +0.38% | 1.2천 |
|---|
| 2025.12.24 | ₩74,444 | ₩74,457 | ₩74,377 | ₩74,433 | -0.01% | 1.2천 |
|---|
| 2025.12.23 | ₩73,922 | ₩74,444 | ₩73,922 | ₩74,404 | +0.65% | 1.3천 |
|---|
| 2025.12.22 | ₩74,123 | ₩74,210 | ₩74,123 | ₩74,210 | +0.12% | 1.8천 |
|---|
| 2025.12.19 | ₩74,123 | ₩74,143 | ₩74,042 | ₩74,093 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩73,534 | ₩73,761 | ₩73,507 | ₩73,507 | -0.04% | 2.7천 |
|---|
| 2025.12.17 | ₩73,460 | ₩73,520 | ₩72,926 | ₩72,926 | -0.73% | 3천 |
|---|
| 2025.12.16 | ₩73,306 | ₩73,306 | ₩73,050 | ₩73,171 | -0.18% | 2천 |
|---|
| 2025.12.15 | ₩74,056 | ₩74,056 | ₩73,856 | ₩73,902 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩74,290 | ₩74,337 | ₩73,587 | ₩73,796 | -0.66% | 4.8천 |
|---|
| 2025.12.11 | ₩74,002 | ₩74,129 | ₩74,002 | ₩74,081 | +0.11% | 4.5천 |
|---|
| 2025.12.10 | ₩74,531 | ₩74,879 | ₩74,431 | ₩74,879 | +0.47% | 4.4천 |
|---|
| 2025.12.09 | ₩74,243 | ₩74,398 | ₩74,176 | ₩74,398 | +0.21% | 2.4천 |
|---|
| 2025.12.08 | ₩75,328 | ₩75,328 | ₩74,979 | ₩75,103 | -0.30% | 2.3천 |
|---|
| 2025.12.05 | ₩76,224 | ₩76,224 | ₩75,642 | ₩75,706 | -0.68% | 3.8천 |
|---|
| 2025.12.04 | ₩75,665 | ₩75,756 | ₩75,622 | ₩75,756 | +0.12% | 1천 |
|---|
| 2025.12.03 | ₩75,394 | ₩75,568 | ₩75,394 | ₩75,568 | +0.23% | 4.5만 |
|---|
| 2025.12.02 | ₩75,555 | ₩75,555 | ₩75,113 | ₩75,420 | -0.18% | 1.7만 |
|---|
| 2025.12.01 | ₩75,435 | ₩75,542 | ₩75,374 | ₩75,374 | -0.08% | 2천 |
|---|
| 2025.11.28 | ₩75,408 | ₩75,423 | ₩75,368 | ₩75,415 | +0.01% | 1.4천 |
|---|
| 2025.11.26 | ₩75,200 | ₩75,200 | ₩75,162 | ₩75,162 | -0.05% | 600 |
|---|
| 2025.11.25 | ₩74,524 | ₩74,844 | ₩74,444 | ₩74,844 | +0.43% | 2.2천 |
|---|
| 2025.11.24 | ₩73,882 | ₩74,190 | ₩73,882 | ₩74,104 | +0.30% | 2.5천 |
|---|
| 2025.11.21 | ₩73,239 | ₩73,748 | ₩73,239 | ₩73,748 | +0.69% | 2.9천 |
|---|
| 2025.11.20 | ₩75,247 | ₩75,247 | ₩74,093 | ₩74,093 | -1.53% | 1.8천 |
|---|
| 2025.11.19 | ₩74,913 | ₩75,033 | ₩74,739 | ₩74,846 | -0.09% | 3.1만 |
|---|
| 2025.11.18 | ₩74,678 | ₩74,959 | ₩74,646 | ₩74,875 | +0.26% | 6.5천 |
|---|
| 2025.11.17 | ₩75,917 | ₩75,997 | ₩75,368 | ₩75,502 | -0.55% | 8천 |
|---|
| 2025.11.14 | ₩76,117 | ₩76,666 | ₩76,117 | ₩76,451 | +0.44% | 2.5천 |
|---|
| 2025.11.13 | ₩77,188 | ₩77,188 | ₩76,519 | ₩76,563 | -0.81% | 2.9천 |
|---|
| 2025.11.12 | ₩76,787 | ₩76,809 | ₩76,787 | ₩76,809 | +0.03% | 600 |
|---|
| 2025.11.11 | ₩76,586 | ₩76,613 | ₩76,519 | ₩76,555 | -0.04% | 2.6천 |
|---|
| 2025.11.10 | ₩76,171 | ₩76,459 | ₩76,091 | ₩76,459 | +0.38% | 5.5천 |
|---|
| 2025.11.07 | ₩75,061 | ₩75,411 | ₩75,045 | ₩75,411 | +0.47% | 3.2천 |
|---|
| 2025.11.06 | ₩75,997 | ₩76,050 | ₩75,487 | ₩75,609 | -0.51% | 5.4천 |
|---|
| 2025.11.05 | ₩74,765 | ₩75,368 | ₩74,752 | ₩75,273 | +0.68% | 20.7만 |
|---|
| 2025.11.04 | ₩74,524 | ₩74,743 | ₩74,369 | ₩74,369 | -0.21% | 4.4만 |
|---|
| 2025.11.03 | ₩75,435 | ₩75,502 | ₩75,070 | ₩75,392 | -0.06% | 2.2만 |
|---|
| 2025.10.31 | ₩75,020 | ₩75,140 | ₩74,859 | ₩75,135 | +0.15% | 3.7천 |
|---|
| 2025.10.30 | ₩75,716 | ₩75,930 | ₩75,528 | ₩75,643 | -0.10% | 20.7만 |
|---|
| 2025.10.29 | ₩76,265 | ₩76,291 | ₩75,756 | ₩76,287 | +0.03% | 10.1만 |
|---|
| 2025.10.28 | ₩75,622 | ₩75,917 | ₩75,622 | ₩75,883 | +0.35% | 3.4천 |
|---|
| 2025.10.27 | ₩75,796 | ₩75,943 | ₩75,783 | ₩75,848 | +0.07% | 2.1천 |
|---|
| 2025.10.24 | ₩75,341 | ₩75,341 | ₩75,198 | ₩75,198 | -0.19% | 800 |
|---|
| 2025.10.23 | ₩74,752 | ₩74,951 | ₩74,752 | ₩74,777 | +0.03% | 1.4천 |
|---|
| 2025.10.22 | ₩74,283 | ₩74,297 | ₩74,123 | ₩74,204 | -0.11% | 1.7천 |
|---|
| 2025.10.21 | ₩74,176 | ₩74,267 | ₩74,109 | ₩74,109 | -0.09% | 2.5천 |
|---|
| 2025.10.20 | ₩74,498 | ₩74,665 | ₩74,404 | ₩74,665 | +0.22% | 2.1천 |
|---|
| 2025.10.17 | ₩73,895 | ₩74,277 | ₩73,895 | ₩74,212 | +0.43% | 3.2천 |
|---|
| 2025.10.16 | ₩74,511 | ₩74,511 | ₩74,415 | ₩74,415 | -0.13% | 1천 |
|---|
| 2025.10.15 | ₩73,842 | ₩73,866 | ₩73,842 | ₩73,866 | +0.03% | 1천 |
|---|
| 2025.10.14 | ₩72,503 | ₩72,998 | ₩72,503 | ₩72,891 | +0.54% | 2.1천 |
|---|
| 2025.10.13 | ₩73,132 | ₩73,480 | ₩73,132 | ₩73,274 | +0.19% | 5.8천 |
|---|
| 2025.10.10 | ₩73,780 | ₩73,780 | ₩70,923 | ₩71,124 | -3.60% | 6.1천 |
|---|