시장 데이터를 불러오는 중
전체 종목
VictoryShares Short-Term Bond ETF 과거 주가
VictoryShares Short-Term Bond ETF · USTB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Short-Term Bond ETF · USTB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,672 | ₩66,672 | ₩66,618 | ₩66,672 | 0.00% | 30.5만 |
| 2026.10.08 | ₩66,618 | ₩66,672 | ₩66,592 | ₩66,658 | +0.06% | 28.9만 |
| 2026.10.07 | ₩66,846 | ₩66,953 | ₩66,819 | ₩66,933 | +0.13% | 50.1만 |
| 2026.10.06 | ₩66,912 | ₩66,912 | ₩66,779 | ₩66,899 | -0.02% | 47만 |
| 2026.10.05 | ₩66,832 | ₩66,846 | ₩66,757 | ₩66,819 | -0.02% | 17.8만 |
| 2026.10.02 | ₩66,939 | ₩66,939 | ₩66,772 | ₩66,806 | -0.20% | 27.8만 |
| 2026.10.01 | ₩66,725 | ₩66,846 | ₩66,693 | ₩66,819 | +0.14% | 31만 |
| 2026.09.30 | ₩66,792 | ₩66,792 | ₩66,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,699 |
| -0.14% |
| 61.2만 |
| 2026.09.29 | ₩66,739 | ₩66,739 | ₩66,658 | ₩66,712 | -0.04% | 23.5만 |
|---|
| 2026.09.28 | ₩66,725 | ₩66,752 | ₩66,658 | ₩66,685 | -0.06% | 49만 |
|---|
| 2026.09.25 | ₩66,846 | ₩66,846 | ₩66,739 | ₩66,832 | -0.02% | 26.3만 |
|---|
| 2026.09.24 | ₩66,859 | ₩66,859 | ₩66,645 | ₩66,725 | -0.20% | 179.7만 |
|---|
| 2026.09.23 | ₩67,006 | ₩67,006 | ₩66,765 | ₩66,819 | -0.28% | 26.1만 |
|---|
| 2026.09.22 | ₩67,006 | ₩67,019 | ₩66,966 | ₩67,019 | +0.02% | 25.3만 |
|---|
| 2026.09.21 | ₩67,019 | ₩67,019 | ₩66,939 | ₩66,993 | -0.04% | 59만 |
|---|
| 2026.09.18 | ₩66,966 | ₩66,966 | ₩66,926 | ₩66,926 | -0.06% | 19.4만 |
|---|
| 2026.09.17 | ₩67,019 | ₩67,019 | ₩66,966 | ₩66,993 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩67,013 | ₩67,046 | ₩66,903 | ₩66,926 | -0.13% | 40.1만 |
|---|
| 2026.09.15 | ₩66,953 | ₩66,966 | ₩66,912 | ₩66,939 | -0.02% | 46.6만 |
|---|
| 2026.09.14 | ₩66,979 | ₩67,113 | ₩66,926 | ₩66,966 | -0.02% | 49.4만 |
|---|
| 2026.09.11 | ₩67,046 | ₩67,046 | ₩66,942 | ₩66,993 | -0.08% | 33.3만 |
|---|
| 2026.09.10 | ₩67,113 | ₩67,113 | ₩67,006 | ₩67,033 | -0.12% | 46.2만 |
|---|
| 2026.09.09 | ₩67,220 | ₩67,233 | ₩67,180 | ₩67,207 | -0.02% | 60.1만 |
|---|
| 2026.09.08 | ₩67,501 | ₩67,501 | ₩67,441 | ₩67,461 | -0.06% | 17.2만 |
|---|
| 2026.09.04 | ₩67,487 | ₩67,487 | ₩67,302 | ₩67,461 | -0.04% | 64.6만 |
|---|
| 2026.09.03 | ₩67,481 | ₩67,501 | ₩67,421 | ₩67,487 | +0.01% | 60.2만 |
|---|
| 2026.09.02 | ₩67,421 | ₩67,421 | ₩67,380 | ₩67,401 | -0.03% | 33.3만 |
|---|
| 2026.09.01 | ₩67,447 | ₩67,454 | ₩67,380 | ₩67,421 | -0.04% | 20.7만 |
|---|
| 2026.08.31 | ₩67,474 | ₩67,474 | ₩67,422 | ₩67,461 | -0.02% | 57.1만 |
|---|
| 2026.08.28 | ₩67,568 | ₩67,581 | ₩67,447 | ₩67,461 | -0.16% | 18.1만 |
|---|
| 2026.08.27 | ₩67,568 | ₩67,580 | ₩67,541 | ₩67,554 | -0.02% | 34.2만 |
|---|
| 2026.08.26 | ₩67,554 | ₩67,566 | ₩67,541 | ₩67,554 | 0.00% | 22.8만 |
|---|
| 2026.08.25 | ₩67,548 | ₩67,568 | ₩67,528 | ₩67,568 | +0.03% | 30.5만 |
|---|
| 2026.08.24 | ₩67,481 | ₩67,487 | ₩67,474 | ₩67,487 | +0.01% | 21.8만 |
|---|
| 2026.08.21 | ₩67,514 | ₩67,514 | ₩67,447 | ₩67,487 | -0.04% | 27.5만 |
|---|
| 2026.08.20 | ₩67,487 | ₩67,487 | ₩67,461 | ₩67,474 | -0.02% | 35.1만 |
|---|
| 2026.08.19 | ₩67,568 | ₩67,568 | ₩67,481 | ₩67,508 | -0.09% | 26.7만 |
|---|
| 2026.08.18 | ₩67,454 | ₩67,474 | ₩67,441 | ₩67,474 | +0.03% | 47.9만 |
|---|
| 2026.08.17 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,487 | 0.00% | 27.4만 |
|---|
| 2026.08.14 | ₩67,528 | ₩67,528 | ₩67,461 | ₩67,487 | -0.06% | 15.5만 |
|---|
| 2026.08.13 | ₩67,508 | ₩67,508 | ₩67,461 | ₩67,487 | -0.03% | 21.6만 |
|---|
| 2026.08.12 | ₩67,461 | ₩67,461 | ₩67,407 | ₩67,421 | -0.06% | 24.2만 |
|---|
| 2026.08.11 | ₩67,407 | ₩67,407 | ₩67,354 | ₩67,380 | -0.04% | 25.9만 |
|---|
| 2026.08.10 | ₩67,380 | ₩67,380 | ₩67,340 | ₩67,340 | -0.06% | 99.9만 |
|---|
| 2026.08.07 | ₩67,434 | ₩67,442 | ₩67,394 | ₩67,421 | -0.02% | 30.7만 |
|---|
| 2026.08.06 | ₩67,608 | ₩67,621 | ₩67,554 | ₩67,554 | -0.08% | 20.6만 |
|---|
| 2026.08.05 | ₩67,621 | ₩67,629 | ₩67,581 | ₩67,608 | -0.02% | 101.3만 |
|---|
| 2026.08.04 | ₩67,594 | ₩67,621 | ₩67,581 | ₩67,608 | +0.02% | 21.9만 |
|---|
| 2026.08.03 | ₩67,554 | ₩67,566 | ₩67,514 | ₩67,541 | -0.02% | 124.9만 |
|---|
| 2026.07.31 | ₩67,474 | ₩67,487 | ₩67,434 | ₩67,487 | +0.02% | 16.7만 |
|---|
| 2026.07.30 | ₩67,514 | ₩67,514 | ₩67,474 | ₩67,501 | -0.02% | 70.5만 |
|---|
| 2026.07.29 | ₩67,434 | ₩67,501 | ₩67,274 | ₩67,447 | +0.02% | 162.5만 |
|---|
| 2026.07.28 | ₩67,421 | ₩67,474 | ₩67,407 | ₩67,434 | +0.02% | 79.5만 |
|---|
| 2026.07.27 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,394 | 0.00% | 12.9만 |
|---|
| 2026.07.24 | ₩67,380 | ₩67,394 | ₩67,354 | ₩67,380 | 0.00% | 13.3만 |
|---|
| 2026.07.23 | ₩67,354 | ₩67,354 | ₩67,314 | ₩67,354 | 0.00% | 16.7만 |
|---|
| 2026.07.22 | ₩67,434 | ₩67,434 | ₩67,380 | ₩67,401 | -0.05% | 22.6만 |
|---|
| 2026.07.21 | ₩67,474 | ₩67,474 | ₩67,414 | ₩67,434 | -0.06% | 14.7만 |
|---|
| 2026.07.20 | ₩67,501 | ₩67,501 | ₩67,434 | ₩67,447 | -0.08% | 13.8만 |
|---|
| 2026.07.17 | ₩67,514 | ₩67,541 | ₩67,461 | ₩67,487 | -0.04% | 22.5만 |
|---|
| 2026.07.16 | ₩67,447 | ₩67,487 | ₩67,447 | ₩67,481 | +0.05% | 14.3만 |
|---|
| 2026.07.15 | ₩67,461 | ₩67,514 | ₩67,454 | ₩67,487 | +0.04% | 21.7만 |
|---|
| 2026.07.14 | ₩67,434 | ₩67,434 | ₩67,387 | ₩67,434 | 0.00% | 19.9만 |
|---|
| 2026.07.13 | ₩67,394 | ₩67,402 | ₩67,327 | ₩67,354 | -0.06% | 29.1만 |
|---|
| 2026.07.10 | ₩67,447 | ₩67,447 | ₩67,394 | ₩67,401 | -0.07% | 44.9만 |
|---|
| 2026.07.09 | ₩67,447 | ₩67,461 | ₩67,394 | ₩67,434 | -0.02% | 26.8만 |
|---|
| 2026.07.08 | ₩67,675 | ₩67,675 | ₩67,623 | ₩67,675 | 0.00% | 16.5만 |
|---|
| 2026.07.07 | ₩67,701 | ₩67,728 | ₩67,661 | ₩67,688 | -0.02% | 24.4만 |
|---|
| 2026.07.06 | ₩67,728 | ₩67,755 | ₩67,701 | ₩67,742 | +0.02% | 14.4만 |
|---|
| 2026.07.02 | ₩67,688 | ₩67,735 | ₩67,681 | ₩67,688 | 0.00% | 19.7만 |
|---|
| 2026.07.01 | ₩67,661 | ₩67,688 | ₩67,636 | ₩67,675 | +0.02% | 21.9만 |
|---|
| 2026.06.30 | ₩67,715 | ₩67,715 | ₩67,635 | ₩67,688 | -0.04% | 20.8만 |
|---|
| 2026.06.29 | ₩67,701 | ₩67,715 | ₩67,661 | ₩67,715 | +0.02% | 38.6만 |
|---|
| 2026.06.26 | ₩67,701 | ₩67,728 | ₩67,681 | ₩67,701 | 0.00% | 12.3만 |
|---|
| 2026.06.25 | ₩67,675 | ₩67,688 | ₩67,648 | ₩67,648 | -0.04% | 12.7만 |
|---|
| 2026.06.24 | ₩67,648 | ₩67,648 | ₩67,610 | ₩67,635 | -0.02% | 17.2만 |
|---|
| 2026.06.23 | ₩67,541 | ₩67,581 | ₩67,534 | ₩67,568 | +0.04% | 19.9만 |
|---|
| 2026.06.22 | ₩67,528 | ₩67,541 | ₩67,487 | ₩67,514 | -0.02% | 18.1만 |
|---|
| 2026.06.18 | ₩67,581 | ₩67,594 | ₩67,541 | ₩67,568 | -0.02% | 9.5만 |
|---|
| 2026.06.17 | ₩67,608 | ₩67,655 | ₩67,474 | ₩67,501 | -0.16% | 18만 |
|---|
| 2026.06.16 | ₩67,594 | ₩67,661 | ₩67,594 | ₩67,661 | +0.10% | 18.4만 |
|---|
| 2026.06.15 | ₩67,635 | ₩67,635 | ₩67,594 | ₩67,608 | -0.04% | 21.4만 |
|---|
| 2026.06.12 | ₩67,554 | ₩67,581 | ₩67,528 | ₩67,568 | +0.02% | 7.8만 |
|---|
| 2026.06.11 | ₩67,487 | ₩67,581 | ₩67,461 | ₩67,581 | +0.14% | 12.8만 |
|---|
| 2026.06.10 | ₩67,501 | ₩67,501 | ₩67,450 | ₩67,474 | -0.04% | 15.5만 |
|---|
| 2026.06.09 | ₩67,461 | ₩67,474 | ₩67,414 | ₩67,461 | 0.00% | 20.4만 |
|---|
| 2026.06.08 | ₩67,701 | ₩67,701 | ₩67,635 | ₩67,635 | -0.10% | 16.9만 |
|---|
| 2026.06.05 | ₩67,688 | ₩67,688 | ₩67,621 | ₩67,648 | -0.06% | 17.8만 |
|---|
| 2026.06.04 | ₩67,755 | ₩67,768 | ₩67,742 | ₩67,755 | 0.00% | 13.9만 |
|---|
| 2026.06.03 | ₩67,849 | ₩67,849 | ₩67,688 | ₩67,728 | -0.18% | 19.1만 |
|---|
| 2026.06.02 | ₩67,728 | ₩67,762 | ₩67,701 | ₩67,755 | +0.04% | 26.8만 |
|---|
| 2026.06.01 | ₩67,688 | ₩67,735 | ₩67,661 | ₩67,728 | +0.06% | 18.9만 |
|---|
| 2026.05.29 | ₩67,701 | ₩67,755 | ₩67,701 | ₩67,742 | +0.06% | 24.7만 |
|---|
| 2026.05.28 | ₩67,675 | ₩67,715 | ₩67,635 | ₩67,688 | +0.02% | 21.1만 |
|---|
| 2026.05.27 | ₩67,648 | ₩67,675 | ₩67,635 | ₩67,661 | +0.02% | 21.2만 |
|---|
| 2026.05.26 | ₩67,635 | ₩67,648 | ₩67,594 | ₩67,648 | +0.02% | 45.7만 |
|---|
| 2026.05.22 | ₩67,581 | ₩67,589 | ₩67,528 | ₩67,568 | -0.02% | 25.1만 |
|---|
| 2026.05.21 | ₩67,514 | ₩67,581 | ₩67,487 | ₩67,581 | +0.10% | 21.7만 |
|---|
| 2026.05.20 | ₩67,487 | ₩67,605 | ₩67,467 | ₩67,568 | +0.12% | 13.4만 |
|---|
| 2026.05.19 | ₩67,474 | ₩67,487 | ₩67,394 | ₩67,474 | 0.00% | 86만 |
|---|
| 2026.05.18 | ₩67,514 | ₩67,554 | ₩67,461 | ₩67,514 | 0.00% | 22.8만 |
|---|
| 2026.05.15 | ₩67,501 | ₩67,514 | ₩67,461 | ₩67,474 | -0.04% | 22만 |
|---|
| 2026.05.14 | ₩67,608 | ₩67,621 | ₩67,568 | ₩67,568 | -0.06% | 14.7만 |
|---|
| 2026.05.13 | ₩67,568 | ₩67,594 | ₩67,534 | ₩67,594 | +0.04% | 15.9만 |
|---|
| 2026.05.12 | ₩67,581 | ₩67,581 | ₩67,541 | ₩67,568 | -0.02% | 17.5만 |
|---|
| 2026.05.11 | ₩67,621 | ₩67,635 | ₩67,584 | ₩67,608 | -0.02% | 15.4만 |
|---|
| 2026.05.08 | ₩67,621 | ₩67,635 | ₩67,608 | ₩67,635 | +0.02% | 9.2만 |
|---|
| 2026.05.07 | ₩67,902 | ₩67,902 | ₩67,810 | ₩67,835 | -0.10% | 72.7만 |
|---|
| 2026.05.06 | ₩67,862 | ₩67,875 | ₩67,842 | ₩67,875 | +0.02% | 19.9만 |
|---|
| 2026.05.05 | ₩67,795 | ₩67,795 | ₩67,755 | ₩67,782 | -0.02% | 68.4만 |
|---|
| 2026.05.04 | ₩67,782 | ₩67,782 | ₩67,688 | ₩67,755 | -0.04% | 21.2만 |
|---|
| 2026.05.01 | ₩67,795 | ₩67,822 | ₩67,755 | ₩67,808 | +0.02% | 39.3만 |
|---|
| 2026.04.30 | ₩67,742 | ₩67,762 | ₩67,715 | ₩67,728 | -0.02% | 20.6만 |
|---|
| 2026.04.29 | ₩67,701 | ₩67,835 | ₩67,554 | ₩67,675 | -0.04% | 19.1만 |
|---|
| 2026.04.28 | ₩67,715 | ₩67,768 | ₩67,688 | ₩67,742 | +0.04% | 24.2만 |
|---|
| 2026.04.27 | ₩67,715 | ₩67,755 | ₩67,715 | ₩67,742 | +0.04% | 11.6만 |
|---|
| 2026.04.24 | ₩67,701 | ₩67,782 | ₩67,681 | ₩67,755 | +0.08% | 11.1만 |
|---|
| 2026.04.23 | ₩67,701 | ₩67,742 | ₩67,641 | ₩67,688 | -0.02% | 10.6만 |
|---|
| 2026.04.22 | ₩67,688 | ₩67,715 | ₩67,688 | ₩67,715 | +0.04% | 9.1만 |
|---|
| 2026.04.21 | ₩67,648 | ₩67,715 | ₩67,636 | ₩67,661 | +0.02% | 35.3만 |
|---|
| 2026.04.20 | ₩67,728 | ₩67,768 | ₩67,701 | ₩67,742 | +0.02% | 12.9만 |
|---|
| 2026.04.17 | ₩67,715 | ₩67,755 | ₩67,701 | ₩67,728 | +0.02% | 19.1만 |
|---|
| 2026.04.16 | ₩67,675 | ₩67,675 | ₩67,608 | ₩67,635 | -0.06% | 27.5만 |
|---|
| 2026.04.15 | ₩67,648 | ₩67,661 | ₩67,621 | ₩67,621 | -0.04% | 12.8만 |
|---|
| 2026.04.14 | ₩67,568 | ₩67,661 | ₩67,568 | ₩67,661 | +0.14% | 16.4만 |
|---|
| 2026.04.13 | ₩67,528 | ₩67,581 | ₩67,506 | ₩67,581 | +0.08% | 13만 |
|---|
| 2026.04.10 | ₩67,568 | ₩67,576 | ₩67,528 | ₩67,554 | -0.02% | 15.4만 |
|---|
| 2026.04.09 | ₩67,554 | ₩67,594 | ₩67,501 | ₩67,541 | -0.02% | 28.4만 |
|---|
| 2026.04.08 | ₩67,862 | ₩67,862 | ₩67,768 | ₩67,808 | -0.08% | 12.2만 |
|---|
| 2026.04.07 | ₩67,594 | ₩67,742 | ₩67,594 | ₩67,728 | +0.20% | 34.9만 |
|---|
| 2026.04.06 | ₩67,768 | ₩67,768 | ₩67,648 | ₩67,675 | -0.14% | 15만 |
|---|
| 2026.04.02 | ₩67,648 | ₩67,735 | ₩67,635 | ₩67,701 | +0.08% | 15.4만 |
|---|
| 2026.04.01 | ₩67,648 | ₩67,701 | ₩67,621 | ₩67,675 | +0.04% | 25.4만 |
|---|
| 2026.03.31 | ₩67,621 | ₩67,695 | ₩67,621 | ₩67,635 | +0.02% | 74.3만 |
|---|
| 2026.03.30 | ₩67,675 | ₩67,675 | ₩67,568 | ₩67,581 | -0.14% | 112.2만 |
|---|
| 2026.03.27 | ₩67,501 | ₩67,568 | ₩67,501 | ₩67,568 | +0.10% | 12만 |
|---|
| 2026.03.26 | ₩67,608 | ₩67,608 | ₩67,487 | ₩67,501 | -0.16% | 17.9만 |
|---|
| 2026.03.25 | ₩67,688 | ₩67,688 | ₩67,635 | ₩67,661 | -0.04% | 26.1만 |
|---|
| 2026.03.24 | ₩67,594 | ₩67,648 | ₩67,554 | ₩67,608 | +0.02% | 12.6만 |
|---|
| 2026.03.23 | ₩67,621 | ₩67,708 | ₩67,594 | ₩67,648 | +0.04% | 13.5만 |
|---|
| 2026.03.20 | ₩67,661 | ₩67,661 | ₩67,584 | ₩67,608 | -0.08% | 12.3만 |
|---|
| 2026.03.19 | ₩67,621 | ₩67,755 | ₩67,621 | ₩67,728 | +0.16% | 31.2만 |
|---|
| 2026.03.18 | ₩67,822 | ₩67,855 | ₩67,755 | ₩67,755 | -0.10% | 12.6만 |
|---|
| 2026.03.17 | ₩67,835 | ₩67,882 | ₩67,822 | ₩67,862 | +0.04% | 7.7만 |
|---|
| 2026.03.16 | ₩67,822 | ₩67,822 | ₩67,782 | ₩67,795 | -0.04% | 14.2만 |
|---|
| 2026.03.13 | ₩67,795 | ₩67,795 | ₩67,701 | ₩67,728 | -0.10% | 22.3만 |
|---|
| 2026.03.12 | ₩67,835 | ₩67,835 | ₩67,693 | ₩67,728 | -0.16% | 14.9만 |
|---|
| 2026.03.11 | ₩67,915 | ₩67,915 | ₩67,849 | ₩67,875 | -0.06% | 18.3만 |
|---|
| 2026.03.10 | ₩67,982 | ₩67,996 | ₩67,929 | ₩67,955 | -0.04% | 16.2만 |
|---|
| 2026.03.09 | ₩68,156 | ₩68,223 | ₩68,129 | ₩68,223 | +0.10% | 14.5만 |
|---|
| 2026.03.06 | ₩68,156 | ₩68,210 | ₩68,123 | ₩68,183 | +0.04% | 17.7만 |
|---|
| 2026.03.05 | ₩68,196 | ₩68,196 | ₩68,143 | ₩68,196 | 0.00% | 28.2만 |
|---|
| 2026.03.04 | ₩68,250 | ₩68,250 | ₩68,210 | ₩68,230 | -0.03% | 31.6만 |
|---|
| 2026.03.03 | ₩68,129 | ₩68,276 | ₩68,123 | ₩68,250 | +0.18% | 54.9만 |
|---|
| 2026.03.02 | ₩68,276 | ₩68,276 | ₩68,210 | ₩68,223 | -0.08% | 19.7만 |
|---|
| 2026.02.27 | ₩68,276 | ₩68,330 | ₩68,276 | ₩68,330 | +0.08% | 16.2만 |
|---|
| 2026.02.26 | ₩68,250 | ₩68,263 | ₩68,236 | ₩68,236 | -0.02% | 10.4만 |
|---|
| 2026.02.25 | ₩68,210 | ₩68,236 | ₩68,203 | ₩68,236 | +0.04% | 16.4만 |
|---|
| 2026.02.24 | ₩68,223 | ₩68,236 | ₩68,169 | ₩68,223 | 0.00% | 22.4만 |
|---|
| 2026.02.23 | ₩68,223 | ₩68,250 | ₩68,210 | ₩68,250 | +0.04% | 14.7만 |
|---|
| 2026.02.20 | ₩68,210 | ₩68,223 | ₩68,169 | ₩68,223 | +0.02% | 16.6만 |
|---|
| 2026.02.19 | ₩68,169 | ₩68,196 | ₩68,169 | ₩68,183 | +0.02% | 16.3만 |
|---|
| 2026.02.18 | ₩68,129 | ₩68,183 | ₩68,129 | ₩68,169 | +0.06% | 16.4만 |
|---|
| 2026.02.17 | ₩68,183 | ₩68,183 | ₩68,156 | ₩68,183 | 0.00% | 17.2만 |
|---|
| 2026.02.13 | ₩68,156 | ₩68,183 | ₩68,156 | ₩68,183 | +0.04% | 20.3만 |
|---|
| 2026.02.12 | ₩68,062 | ₩68,129 | ₩68,062 | ₩68,129 | +0.10% | 17.5만 |
|---|
| 2026.02.11 | ₩68,009 | ₩68,096 | ₩68,009 | ₩68,062 | +0.08% | 21.7만 |
|---|
| 2026.02.10 | ₩68,076 | ₩68,084 | ₩67,969 | ₩68,036 | -0.06% | 19.7만 |
|---|
| 2026.02.09 | ₩68,036 | ₩68,036 | ₩68,009 | ₩68,036 | 0.00% | 19.3만 |
|---|
| 2026.02.06 | ₩68,263 | ₩68,290 | ₩68,236 | ₩68,263 | 0.00% | 17.7만 |
|---|
| 2026.02.05 | ₩68,236 | ₩68,303 | ₩68,223 | ₩68,303 | +0.10% | 18.6만 |
|---|
| 2026.02.04 | ₩68,156 | ₩68,183 | ₩68,143 | ₩68,183 | +0.04% | 29.2만 |
|---|
| 2026.02.03 | ₩68,210 | ₩68,210 | ₩68,143 | ₩68,183 | -0.04% | 40.2만 |
|---|
| 2026.02.02 | ₩68,169 | ₩68,183 | ₩68,149 | ₩68,169 | 0.00% | 19.7만 |
|---|
| 2026.01.30 | ₩68,143 | ₩68,196 | ₩68,143 | ₩68,196 | +0.08% | 20.4만 |
|---|
| 2026.01.29 | ₩68,089 | ₩68,156 | ₩68,089 | ₩68,143 | +0.08% | 14.9만 |
|---|
| 2026.01.28 | ₩68,143 | ₩68,143 | ₩68,089 | ₩68,089 | -0.08% | 15.1만 |
|---|
| 2026.01.27 | ₩68,089 | ₩68,129 | ₩68,089 | ₩68,116 | +0.04% | 12.8만 |
|---|
| 2026.01.26 | ₩68,076 | ₩68,112 | ₩68,065 | ₩68,103 | +0.04% | 83.1만 |
|---|
| 2026.01.23 | ₩68,062 | ₩68,076 | ₩68,026 | ₩68,062 | 0.00% | 12.9만 |
|---|
| 2026.01.22 | ₩68,049 | ₩68,049 | ₩68,009 | ₩68,036 | -0.02% | 18만 |
|---|
| 2026.01.21 | ₩68,049 | ₩68,076 | ₩68,009 | ₩68,049 | 0.00% | 19.1만 |
|---|
| 2026.01.20 | ₩67,969 | ₩68,036 | ₩67,969 | ₩68,016 | +0.07% | 26.9만 |
|---|
| 2026.01.16 | ₩68,022 | ₩68,022 | ₩67,962 | ₩67,982 | -0.06% | 13만 |
|---|
| 2026.01.15 | ₩68,049 | ₩68,089 | ₩68,009 | ₩68,022 | -0.04% | 166.5만 |
|---|
| 2026.01.14 | ₩68,049 | ₩68,062 | ₩68,036 | ₩68,062 | +0.02% | 35.2만 |
|---|
| 2026.01.13 | ₩68,036 | ₩68,049 | ₩67,996 | ₩68,049 | +0.02% | 38.8만 |
|---|
| 2026.01.12 | ₩67,969 | ₩68,009 | ₩67,955 | ₩67,996 | +0.04% | 13.9만 |
|---|
| 2026.01.09 | ₩68,049 | ₩68,049 | ₩67,942 | ₩67,996 | -0.08% | 14.2만 |
|---|
| 2026.01.08 | ₩67,982 | ₩67,996 | ₩67,972 | ₩67,996 | +0.02% | 19.8만 |
|---|
| 2026.01.07 | ₩68,089 | ₩68,103 | ₩68,036 | ₩68,049 | -0.06% | 11.1만 |
|---|
| 2026.01.06 | ₩68,022 | ₩68,089 | ₩67,996 | ₩68,089 | +0.10% | 21.3만 |
|---|
| 2026.01.05 | ₩68,036 | ₩68,049 | ₩68,001 | ₩68,049 | +0.02% | 12.6만 |
|---|
| 2026.01.02 | ₩67,982 | ₩67,982 | ₩67,955 | ₩67,969 | -0.02% | 8.6만 |
|---|
| 2025.12.31 | ₩68,009 | ₩68,009 | ₩67,955 | ₩67,982 | -0.04% | 10.9만 |
|---|
| 2025.12.30 | ₩67,969 | ₩68,009 | ₩67,969 | ₩68,009 | +0.06% | 16.6만 |
|---|
| 2025.12.29 | ₩67,955 | ₩67,996 | ₩67,942 | ₩67,996 | +0.06% | 12.3만 |
|---|
| 2025.12.26 | ₩67,929 | ₩67,942 | ₩67,915 | ₩67,929 | 0.00% | 6.7만 |
|---|
| 2025.12.24 | ₩67,875 | ₩67,915 | ₩67,862 | ₩67,897 | +0.03% | 4.8만 |
|---|
| 2025.12.23 | ₩67,822 | ₩67,862 | ₩67,814 | ₩67,849 | +0.04% | 13.8만 |
|---|
| 2025.12.22 | ₩67,889 | ₩67,889 | ₩67,836 | ₩67,862 | -0.04% | 17.5만 |
|---|
| 2025.12.19 | ₩67,862 | ₩67,862 | ₩67,840 | ₩67,862 | 0.00% | 10.9만 |
|---|
| 2025.12.18 | ₩67,862 | ₩67,875 | ₩67,822 | ₩67,875 | +0.02% | 12.1만 |
|---|
| 2025.12.17 | ₩67,822 | ₩67,835 | ₩67,788 | ₩67,808 | -0.02% | 25.2만 |
|---|
| 2025.12.16 | ₩67,822 | ₩67,835 | ₩67,795 | ₩67,822 | 0.00% | 10.5만 |
|---|
| 2025.12.15 | ₩67,808 | ₩67,808 | ₩67,768 | ₩67,782 | -0.04% | 11.8만 |
|---|
| 2025.12.12 | ₩67,728 | ₩67,755 | ₩67,701 | ₩67,755 | +0.04% | 12.6만 |
|---|
| 2025.12.11 | ₩67,795 | ₩67,795 | ₩67,715 | ₩67,742 | -0.08% | 18만 |
|---|
| 2025.12.10 | ₩68,143 | ₩68,263 | ₩68,062 | ₩68,263 | +0.18% | 25.4만 |
|---|
| 2025.12.09 | ₩68,183 | ₩68,183 | ₩68,116 | ₩68,143 | -0.06% | 22.9만 |
|---|
| 2025.12.08 | ₩68,156 | ₩68,173 | ₩68,116 | ₩68,169 | +0.02% | 8.2만 |
|---|
| 2025.12.05 | ₩68,183 | ₩68,183 | ₩68,129 | ₩68,169 | -0.02% | 13.8만 |
|---|
| 2025.12.04 | ₩68,196 | ₩68,203 | ₩68,169 | ₩68,196 | 0.00% | 9.8만 |
|---|
| 2025.12.03 | ₩68,210 | ₩68,223 | ₩68,185 | ₩68,210 | 0.00% | 10.1만 |
|---|
| 2025.12.02 | ₩68,183 | ₩68,196 | ₩68,156 | ₩68,183 | 0.00% | 16만 |
|---|
| 2025.12.01 | ₩68,136 | ₩68,155 | ₩68,129 | ₩68,143 | +0.01% | 9.2만 |
|---|
| 2025.11.28 | ₩68,183 | ₩68,196 | ₩68,062 | ₩68,189 | +0.01% | 6.9만 |
|---|
| 2025.11.26 | ₩68,156 | ₩68,196 | ₩68,124 | ₩68,183 | +0.04% | 8.1만 |
|---|
| 2025.11.25 | ₩68,129 | ₩68,169 | ₩68,107 | ₩68,156 | +0.04% | 8.9만 |
|---|
| 2025.11.24 | ₩68,089 | ₩68,129 | ₩68,087 | ₩68,129 | +0.06% | 10만 |
|---|
| 2025.11.21 | ₩68,076 | ₩68,089 | ₩68,049 | ₩68,076 | 0.00% | 10.9만 |
|---|
| 2025.11.20 | ₩67,982 | ₩68,036 | ₩67,970 | ₩68,009 | +0.04% | 11.3만 |
|---|
| 2025.11.19 | ₩68,009 | ₩68,009 | ₩67,969 | ₩68,009 | 0.00% | 15.8만 |
|---|
| 2025.11.18 | ₩68,022 | ₩68,022 | ₩67,969 | ₩68,022 | 0.00% | 11.8만 |
|---|
| 2025.11.17 | ₩67,929 | ₩67,955 | ₩67,929 | ₩67,942 | +0.02% | 10.7만 |
|---|
| 2025.11.14 | ₩67,982 | ₩67,982 | ₩67,919 | ₩67,942 | -0.06% | 13.9만 |
|---|
| 2025.11.13 | ₩67,942 | ₩67,982 | ₩67,929 | ₩67,982 | +0.06% | 36만 |
|---|
| 2025.11.12 | ₩67,996 | ₩68,009 | ₩67,955 | ₩67,982 | -0.02% | 16.5만 |
|---|
| 2025.11.11 | ₩67,955 | ₩67,996 | ₩67,955 | ₩67,989 | +0.05% | 7.8만 |
|---|
| 2025.11.10 | ₩67,929 | ₩67,942 | ₩67,915 | ₩67,942 | +0.02% | 12.9만 |
|---|
| 2025.11.07 | ₩67,955 | ₩67,955 | ₩67,915 | ₩67,955 | 0.00% | 14만 |
|---|
| 2025.11.06 | ₩68,103 | ₩68,169 | ₩68,103 | ₩68,169 | +0.10% | 18.4만 |
|---|
| 2025.11.05 | ₩68,116 | ₩68,116 | ₩68,022 | ₩68,036 | -0.12% | 15.5만 |
|---|
| 2025.11.04 | ₩68,103 | ₩68,125 | ₩68,062 | ₩68,116 | +0.02% | 22.2만 |
|---|
| 2025.11.03 | ₩68,089 | ₩68,103 | ₩68,049 | ₩68,103 | +0.02% | 22.4만 |
|---|
| 2025.10.31 | ₩68,129 | ₩68,129 | ₩68,062 | ₩68,103 | -0.04% | 20.3만 |
|---|
| 2025.10.30 | ₩68,076 | ₩68,116 | ₩68,049 | ₩68,116 | +0.06% | 23.7만 |
|---|
| 2025.10.29 | ₩68,223 | ₩68,223 | ₩68,049 | ₩68,129 | -0.14% | 9.5만 |
|---|
| 2025.10.28 | ₩68,183 | ₩68,256 | ₩68,169 | ₩68,223 | +0.06% | 13.6만 |
|---|
| 2025.10.27 | ₩68,169 | ₩68,183 | ₩68,116 | ₩68,183 | +0.02% | 11.6만 |
|---|
| 2025.10.24 | ₩68,169 | ₩68,196 | ₩68,143 | ₩68,196 | +0.04% | 10.8만 |
|---|
| 2025.10.23 | ₩68,169 | ₩68,183 | ₩68,136 | ₩68,156 | -0.02% | 11.1만 |
|---|
| 2025.10.22 | ₩68,183 | ₩68,216 | ₩68,163 | ₩68,183 | 0.00% | 8.8만 |
|---|
| 2025.10.21 | ₩68,156 | ₩68,196 | ₩68,156 | ₩68,196 | +0.06% | 9.7만 |
|---|
| 2025.10.20 | ₩68,156 | ₩68,169 | ₩68,129 | ₩68,169 | +0.02% | 7.8만 |
|---|
| 2025.10.17 | ₩68,156 | ₩68,156 | ₩68,103 | ₩68,143 | -0.02% | 8.3만 |
|---|
| 2025.10.16 | ₩68,076 | ₩68,210 | ₩68,069 | ₩68,210 | +0.20% | 12.2만 |
|---|
| 2025.10.15 | ₩68,116 | ₩68,116 | ₩68,076 | ₩68,103 | -0.02% | 12.8만 |
|---|
| 2025.10.14 | ₩68,049 | ₩68,116 | ₩68,009 | ₩68,116 | +0.10% | 11.8만 |
|---|
| 2025.10.13 | ₩68,036 | ₩68,062 | ₩67,998 | ₩68,036 | 0.00% | 7.1만 |
|---|
| 2025.10.10 | ₩67,996 | ₩67,996 | ₩67,929 | ₩67,982 | -0.02% | 9.7만 |
|---|