시장 데이터를 불러오는 중
전체 종목
VictoryShares Dividend Accelerator ETF 과거 주가
VictoryShares Dividend Accelerator ETF · VSDA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Dividend Accelerator ETF · VSDA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,753 | ₩75,980 | ₩75,660 | ₩75,788 | +0.05% | 9.2천 |
| 2026.10.08 | ₩74,726 | ₩75,844 | ₩74,726 | ₩75,825 | +1.47% | 5.2천 |
| 2026.10.07 | ₩75,393 | ₩75,393 | ₩74,953 | ₩74,953 | -0.58% | 9.2천 |
| 2026.10.06 | ₩75,580 | ₩75,980 | ₩75,553 | ₩75,660 | +0.11% | 2.7만 |
| 2026.10.05 | ₩74,906 | ₩75,420 | ₩74,821 | ₩75,354 | +0.60% | 2.9천 |
| 2026.10.02 | ₩75,220 | ₩75,220 | ₩74,953 | ₩75,066 | -0.20% | 8.4만 |
| 2026.10.01 | ₩74,526 | ₩74,830 | ₩74,406 | ₩74,823 | +0.40% | 5.1천 |
| 2026.09.30 | ₩75,686 | ₩75,793 | ₩74,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,865 |
| -1.09% |
| 7.7천 |
| 2026.09.29 | ₩75,593 | ₩75,700 | ₩75,220 | ₩75,494 | -0.13% | 1.1만 |
|---|
| 2026.09.28 | ₩75,600 | ₩75,873 | ₩75,540 | ₩75,866 | +0.35% | 3.4천 |
|---|
| 2026.09.25 | ₩75,406 | ₩76,073 | ₩75,406 | ₩75,976 | +0.76% | 2.8만 |
|---|
| 2026.09.24 | ₩75,993 | ₩76,200 | ₩75,590 | ₩75,590 | -0.53% | 1.9만 |
|---|
| 2026.09.23 | ₩76,313 | ₩76,513 | ₩75,946 | ₩75,978 | -0.44% | 8.7천 |
|---|
| 2026.09.22 | ₩76,500 | ₩76,567 | ₩76,327 | ₩76,507 | +0.01% | 6.9천 |
|---|
| 2026.09.21 | ₩76,082 | ₩76,313 | ₩76,082 | ₩76,141 | +0.08% | 7.7천 |
|---|
| 2026.09.18 | ₩76,393 | ₩76,420 | ₩76,126 | ₩76,333 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩76,620 | ₩76,933 | ₩76,573 | ₩76,789 | +0.22% | 4천 |
|---|
| 2026.09.16 | ₩77,200 | ₩77,273 | ₩76,571 | ₩76,571 | -0.82% | 6.7천 |
|---|
| 2026.09.15 | ₩77,140 | ₩77,320 | ₩77,087 | ₩77,169 | +0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩77,687 | ₩77,927 | ₩77,540 | ₩77,584 | -0.13% | 3.9천 |
|---|
| 2026.09.11 | ₩77,754 | ₩77,754 | ₩77,113 | ₩77,308 | -0.57% | 7.2천 |
|---|
| 2026.09.10 | ₩77,527 | ₩77,527 | ₩77,060 | ₩77,115 | -0.53% | 5.1천 |
|---|
| 2026.09.09 | ₩77,980 | ₩77,980 | ₩77,485 | ₩77,485 | -0.63% | 2.1천 |
|---|
| 2026.09.08 | ₩78,887 | ₩78,887 | ₩78,414 | ₩78,414 | -0.60% | 4.8천 |
|---|
| 2026.09.04 | ₩79,274 | ₩79,674 | ₩79,274 | ₩79,290 | +0.02% | 4.8천 |
|---|
| 2026.09.03 | ₩79,741 | ₩79,754 | ₩79,387 | ₩79,686 | -0.07% | 3.3천 |
|---|
| 2026.09.02 | ₩79,354 | ₩79,774 | ₩79,354 | ₩79,473 | +0.15% | 4.8천 |
|---|
| 2026.09.01 | ₩79,687 | ₩79,707 | ₩78,981 | ₩79,025 | -0.83% | 1.2만 |
|---|
| 2026.08.31 | ₩79,921 | ₩79,947 | ₩79,421 | ₩79,519 | -0.50% | 1만 |
|---|
| 2026.08.28 | ₩80,408 | ₩80,408 | ₩79,874 | ₩80,115 | -0.36% | 5천 |
|---|
| 2026.08.27 | ₩80,608 | ₩80,608 | ₩80,047 | ₩80,107 | -0.62% | 9.7천 |
|---|
| 2026.08.26 | ₩81,154 | ₩81,168 | ₩80,961 | ₩81,081 | -0.09% | 3천 |
|---|
| 2026.08.25 | ₩80,861 | ₩80,861 | ₩80,701 | ₩80,848 | -0.02% | 1.4만 |
|---|
| 2026.08.24 | ₩81,154 | ₩81,641 | ₩81,142 | ₩81,405 | +0.31% | 3.1천 |
|---|
| 2026.08.21 | ₩80,648 | ₩81,061 | ₩80,648 | ₩80,886 | +0.30% | 1.2만 |
|---|
| 2026.08.20 | ₩80,514 | ₩81,089 | ₩80,446 | ₩80,446 | -0.08% | 1.5만 |
|---|
| 2026.08.19 | ₩80,674 | ₩81,248 | ₩80,621 | ₩81,026 | +0.44% | 7.3천 |
|---|
| 2026.08.18 | ₩80,648 | ₩80,794 | ₩80,237 | ₩80,374 | -0.34% | 1.5만 |
|---|
| 2026.08.17 | ₩80,514 | ₩80,514 | ₩80,157 | ₩80,157 | -0.44% | 7.8천 |
|---|
| 2026.08.14 | ₩80,821 | ₩80,994 | ₩80,688 | ₩80,896 | +0.09% | 3.9만 |
|---|
| 2026.08.13 | ₩80,834 | ₩81,061 | ₩80,514 | ₩80,893 | +0.07% | 21.7만 |
|---|
| 2026.08.12 | ₩80,261 | ₩80,648 | ₩80,261 | ₩80,530 | +0.34% | 28.8만 |
|---|
| 2026.08.11 | ₩80,741 | ₩80,794 | ₩80,661 | ₩80,724 | -0.02% | 6.4천 |
|---|
| 2026.08.10 | ₩80,636 | ₩80,661 | ₩80,474 | ₩80,534 | -0.13% | 5.2천 |
|---|
| 2026.08.07 | ₩80,234 | ₩80,648 | ₩80,234 | ₩80,610 | +0.47% | 8.1천 |
|---|
| 2026.08.06 | ₩80,594 | ₩80,594 | ₩80,368 | ₩80,393 | -0.25% | 2.5천 |
|---|
| 2026.08.05 | ₩80,821 | ₩80,888 | ₩80,408 | ₩80,660 | -0.20% | 7.3천 |
|---|
| 2026.08.04 | ₩79,247 | ₩80,674 | ₩79,247 | ₩80,661 | +1.78% | 4.3천 |
|---|
| 2026.08.03 | ₩79,474 | ₩79,934 | ₩79,181 | ₩79,541 | +0.08% | 3.1천 |
|---|
| 2026.07.31 | ₩78,967 | ₩79,121 | ₩78,780 | ₩78,914 | -0.07% | 6.5천 |
|---|
| 2026.07.30 | ₩79,434 | ₩79,434 | ₩78,327 | ₩79,146 | -0.36% | 6.8천 |
|---|
| 2026.07.29 | ₩80,021 | ₩80,568 | ₩79,967 | ₩80,079 | +0.07% | 5.2천 |
|---|
| 2026.07.28 | ₩79,901 | ₩81,208 | ₩79,901 | ₩80,497 | +0.75% | 9.8천 |
|---|
| 2026.07.27 | ₩78,527 | ₩79,197 | ₩78,527 | ₩79,197 | +0.85% | 1.7천 |
|---|
| 2026.07.24 | ₩77,393 | ₩78,559 | ₩77,393 | ₩78,283 | +1.15% | 3.3천 |
|---|
| 2026.07.23 | ₩77,020 | ₩77,235 | ₩77,013 | ₩77,235 | +0.28% | 2.3천 |
|---|
| 2026.07.22 | ₩77,807 | ₩77,807 | ₩77,596 | ₩77,596 | -0.27% | 4.1천 |
|---|
| 2026.07.21 | ₩77,687 | ₩77,687 | ₩77,313 | ₩77,404 | -0.36% | 4.1천 |
|---|
| 2026.07.20 | ₩78,314 | ₩78,314 | ₩77,740 | ₩77,807 | -0.65% | 3.2천 |
|---|
| 2026.07.17 | ₩78,834 | ₩79,061 | ₩78,060 | ₩78,208 | -0.79% | 3.3천 |
|---|
| 2026.07.16 | ₩78,474 | ₩78,639 | ₩78,342 | ₩78,639 | +0.21% | 3.7천 |
|---|
| 2026.07.15 | ₩77,140 | ₩77,420 | ₩77,100 | ₩77,123 | -0.02% | 7.4천 |
|---|
| 2026.07.14 | ₩77,260 | ₩77,260 | ₩77,139 | ₩77,168 | -0.12% | 4천 |
|---|
| 2026.07.13 | ₩78,047 | ₩78,591 | ₩77,487 | ₩77,624 | -0.54% | 9.1천 |
|---|
| 2026.07.10 | ₩77,407 | ₩77,994 | ₩77,407 | ₩77,822 | +0.54% | 1.4만 |
|---|
| 2026.07.09 | ₩77,447 | ₩77,680 | ₩77,060 | ₩77,060 | -0.50% | 1.6만 |
|---|
| 2026.07.08 | ₩78,554 | ₩78,554 | ₩77,586 | ₩77,614 | -1.20% | 1.1만 |
|---|
| 2026.07.07 | ₩79,374 | ₩79,407 | ₩78,727 | ₩78,847 | -0.66% | 5.8만 |
|---|
| 2026.07.06 | ₩78,807 | ₩78,887 | ₩78,207 | ₩78,746 | -0.08% | 4.7천 |
|---|
| 2026.07.02 | ₩78,260 | ₩79,075 | ₩78,260 | ₩79,075 | +1.04% | 5.2천 |
|---|
| 2026.07.01 | ₩77,500 | ₩78,120 | ₩77,433 | ₩77,818 | +0.41% | 3.4천 |
|---|
| 2026.06.30 | ₩77,847 | ₩77,847 | ₩77,500 | ₩77,589 | -0.33% | 11.7만 |
|---|
| 2026.06.29 | ₩77,834 | ₩77,979 | ₩77,513 | ₩77,979 | +0.19% | 6.2천 |
|---|
| 2026.06.26 | ₩77,473 | ₩78,010 | ₩77,473 | ₩78,010 | +0.69% | 2.2천 |
|---|
| 2026.06.25 | ₩76,953 | ₩77,988 | ₩76,953 | ₩77,259 | +0.40% | 5천 |
|---|
| 2026.06.24 | ₩76,166 | ₩76,887 | ₩76,166 | ₩76,680 | +0.67% | 5.8천 |
|---|
| 2026.06.23 | ₩75,713 | ₩76,173 | ₩75,713 | ₩75,978 | +0.35% | 1.7만 |
|---|
| 2026.06.22 | ₩75,700 | ₩76,180 | ₩75,645 | ₩75,645 | -0.07% | 5.2천 |
|---|
| 2026.06.18 | ₩75,766 | ₩76,073 | ₩75,613 | ₩75,750 | -0.02% | 5.8천 |
|---|
| 2026.06.17 | ₩76,313 | ₩76,613 | ₩75,220 | ₩75,314 | -1.31% | 6.7천 |
|---|
| 2026.06.16 | ₩76,420 | ₩76,812 | ₩76,313 | ₩76,412 | -0.01% | 4.7천 |
|---|
| 2026.06.15 | ₩76,620 | ₩76,660 | ₩76,081 | ₩76,081 | -0.70% | 9.8천 |
|---|
| 2026.06.12 | ₩75,753 | ₩76,020 | ₩75,753 | ₩75,953 | +0.26% | 2.3천 |
|---|
| 2026.06.11 | ₩75,073 | ₩75,713 | ₩74,806 | ₩75,488 | +0.55% | 6.6천 |
|---|
| 2026.06.10 | ₩75,180 | ₩75,580 | ₩74,661 | ₩74,661 | -0.69% | 6.6천 |
|---|
| 2026.06.09 | ₩74,113 | ₩74,957 | ₩74,113 | ₩74,957 | +1.14% | 5.4천 |
|---|
| 2026.06.08 | ₩74,286 | ₩74,439 | ₩74,006 | ₩74,013 | -0.37% | 5.6천 |
|---|
| 2026.06.05 | ₩73,833 | ₩74,513 | ₩73,833 | ₩74,371 | +0.73% | 9.3천 |
|---|
| 2026.06.04 | ₩73,632 | ₩74,086 | ₩73,632 | ₩73,811 | +0.24% | 7천 |
|---|
| 2026.06.03 | ₩72,979 | ₩73,232 | ₩72,979 | ₩73,107 | +0.18% | 9.2천 |
|---|
| 2026.06.02 | ₩72,792 | ₩73,152 | ₩72,792 | ₩73,076 | +0.39% | 6.5천 |
|---|
| 2026.06.01 | ₩72,952 | ₩72,952 | ₩72,612 | ₩72,804 | -0.20% | 9.9천 |
|---|
| 2026.05.29 | ₩73,873 | ₩73,899 | ₩73,392 | ₩73,392 | -0.65% | 7.7천 |
|---|
| 2026.05.28 | ₩74,219 | ₩74,286 | ₩73,873 | ₩74,070 | -0.20% | 7.9천 |
|---|
| 2026.05.27 | ₩74,073 | ₩74,606 | ₩74,073 | ₩74,091 | +0.03% | 8.8천 |
|---|
| 2026.05.26 | ₩74,193 | ₩74,193 | ₩73,739 | ₩73,861 | -0.45% | 1.1만 |
|---|
| 2026.05.22 | ₩73,939 | ₩74,006 | ₩73,914 | ₩73,942 | +0.00% | 1천 |
|---|
| 2026.05.21 | ₩73,026 | ₩73,566 | ₩72,792 | ₩73,539 | +0.70% | 5.7천 |
|---|
| 2026.05.20 | ₩72,766 | ₩73,299 | ₩72,349 | ₩73,176 | +0.56% | 1.1만 |
|---|
| 2026.05.19 | ₩73,072 | ₩73,112 | ₩72,827 | ₩72,827 | -0.34% | 3.6천 |
|---|
| 2026.05.18 | ₩72,566 | ₩73,272 | ₩72,566 | ₩73,187 | +0.86% | 2.6천 |
|---|
| 2026.05.15 | ₩73,259 | ₩73,259 | ₩72,512 | ₩72,552 | -0.96% | 5천 |
|---|
| 2026.05.14 | ₩73,219 | ₩73,486 | ₩73,192 | ₩73,212 | -0.01% | 3.7천 |
|---|
| 2026.05.13 | ₩73,219 | ₩73,219 | ₩72,616 | ₩72,988 | -0.32% | 7.9천 |
|---|
| 2026.05.12 | ₩73,032 | ₩73,372 | ₩72,712 | ₩73,234 | +0.28% | 7.6천 |
|---|
| 2026.05.11 | ₩73,526 | ₩73,526 | ₩72,899 | ₩73,018 | -0.69% | 6.2천 |
|---|
| 2026.05.08 | ₩73,779 | ₩73,886 | ₩73,419 | ₩73,502 | -0.38% | 4.3천 |
|---|
| 2026.05.07 | ₩74,066 | ₩74,073 | ₩73,619 | ₩73,785 | -0.38% | 6.2천 |
|---|
| 2026.05.06 | ₩74,193 | ₩74,619 | ₩74,193 | ₩74,437 | +0.33% | 4.2천 |
|---|
| 2026.05.05 | ₩73,246 | ₩73,966 | ₩73,246 | ₩73,711 | +0.64% | 3.3천 |
|---|
| 2026.05.04 | ₩73,672 | ₩73,672 | ₩72,939 | ₩73,043 | -0.85% | 3.9천 |
|---|
| 2026.05.01 | ₩74,846 | ₩74,846 | ₩74,051 | ₩74,051 | -1.06% | 1.9천 |
|---|
| 2026.04.30 | ₩73,486 | ₩74,670 | ₩73,486 | ₩74,670 | +1.61% | 2.7천 |
|---|
| 2026.04.29 | ₩73,753 | ₩73,819 | ₩73,432 | ₩73,564 | -0.25% | 1.2만 |
|---|
| 2026.04.28 | ₩74,606 | ₩74,621 | ₩74,179 | ₩74,405 | -0.27% | 4.3천 |
|---|
| 2026.04.27 | ₩74,259 | ₩74,613 | ₩74,226 | ₩74,322 | +0.08% | 3.9천 |
|---|
| 2026.04.24 | ₩74,833 | ₩74,833 | ₩74,406 | ₩74,437 | -0.53% | 4.4천 |
|---|
| 2026.04.23 | ₩74,326 | ₩74,873 | ₩74,326 | ₩74,813 | +0.65% | 8.7천 |
|---|
| 2026.04.22 | ₩74,846 | ₩74,846 | ₩74,179 | ₩74,207 | -0.85% | 6.9천 |
|---|
| 2026.04.21 | ₩75,100 | ₩75,140 | ₩74,470 | ₩74,470 | -0.84% | 1.6만 |
|---|
| 2026.04.20 | ₩75,060 | ₩75,060 | ₩74,726 | ₩74,917 | -0.19% | 4.4천 |
|---|
| 2026.04.17 | ₩74,086 | ₩74,939 | ₩74,086 | ₩74,827 | +1.00% | 1.1만 |
|---|
| 2026.04.16 | ₩73,686 | ₩74,019 | ₩73,686 | ₩74,006 | +0.43% | 1.6만 |
|---|
| 2026.04.15 | ₩73,873 | ₩73,873 | ₩73,319 | ₩73,658 | -0.29% | 6.1천 |
|---|
| 2026.04.14 | ₩74,193 | ₩74,313 | ₩74,099 | ₩74,175 | -0.02% | 6.3천 |
|---|
| 2026.04.13 | ₩73,472 | ₩74,153 | ₩73,395 | ₩74,097 | +0.85% | 1.2만 |
|---|
| 2026.04.10 | ₩74,633 | ₩74,633 | ₩73,798 | ₩73,798 | -1.12% | 8.4천 |
|---|
| 2026.04.09 | ₩73,446 | ₩74,699 | ₩73,446 | ₩74,481 | +1.41% | 1.6만 |
|---|
| 2026.04.08 | ₩73,246 | ₩73,998 | ₩73,246 | ₩73,998 | +1.03% | 6.7천 |
|---|
| 2026.04.07 | ₩72,686 | ₩72,728 | ₩72,139 | ₩72,365 | -0.44% | 15.2만 |
|---|
| 2026.04.06 | ₩72,179 | ₩72,748 | ₩72,179 | ₩72,748 | +0.79% | 1.2만 |
|---|
| 2026.04.02 | ₩71,979 | ₩72,452 | ₩71,979 | ₩72,452 | +0.66% | 5.7천 |
|---|
| 2026.04.01 | ₩72,726 | ₩72,726 | ₩72,392 | ₩72,506 | -0.30% | 8.7천 |
|---|
| 2026.03.31 | ₩72,379 | ₩72,699 | ₩71,925 | ₩72,687 | +0.43% | 6.4천 |
|---|
| 2026.03.30 | ₩72,392 | ₩72,692 | ₩71,861 | ₩71,983 | -0.57% | 5.1천 |
|---|
| 2026.03.27 | ₩72,152 | ₩72,752 | ₩72,059 | ₩72,080 | -0.10% | 3.9천 |
|---|
| 2026.03.26 | ₩72,672 | ₩72,686 | ₩72,207 | ₩72,229 | -0.61% | 5.1천 |
|---|
| 2026.03.25 | ₩72,459 | ₩72,459 | ₩72,192 | ₩72,411 | -0.07% | 5.2천 |
|---|
| 2026.03.24 | ₩71,539 | ₩72,365 | ₩71,517 | ₩71,963 | +0.59% | 5.4천 |
|---|
| 2026.03.23 | ₩71,579 | ₩72,432 | ₩71,579 | ₩71,755 | +0.25% | 7.5천 |
|---|
| 2026.03.20 | ₩71,525 | ₩71,525 | ₩70,685 | ₩70,917 | -0.85% | 1.1만 |
|---|
| 2026.03.19 | ₩71,792 | ₩71,792 | ₩71,585 | ₩71,643 | -0.21% | 6.6천 |
|---|
| 2026.03.18 | ₩72,646 | ₩72,792 | ₩72,001 | ₩72,001 | -0.89% | 2.8천 |
|---|
| 2026.03.17 | ₩73,732 | ₩73,732 | ₩73,264 | ₩73,264 | -0.63% | 9천 |
|---|
| 2026.03.16 | ₩73,552 | ₩73,873 | ₩73,252 | ₩73,275 | -0.38% | 4천 |
|---|
| 2026.03.13 | ₩73,272 | ₩73,312 | ₩72,966 | ₩73,067 | -0.28% | 3.7천 |
|---|
| 2026.03.12 | ₩73,466 | ₩73,526 | ₩72,818 | ₩72,818 | -0.88% | 4.2천 |
|---|
| 2026.03.11 | ₩73,979 | ₩73,979 | ₩73,366 | ₩73,640 | -0.46% | 5.8천 |
|---|
| 2026.03.10 | ₩74,099 | ₩74,827 | ₩74,006 | ₩74,117 | +0.02% | 4.8천 |
|---|
| 2026.03.09 | ₩74,193 | ₩74,753 | ₩73,459 | ₩74,694 | +0.68% | 7.2천 |
|---|
| 2026.03.06 | ₩74,966 | ₩74,966 | ₩74,333 | ₩74,867 | -0.13% | 4.4천 |
|---|
| 2026.03.05 | ₩75,886 | ₩75,986 | ₩75,232 | ₩75,537 | -0.46% | 6.6천 |
|---|
| 2026.03.04 | ₩77,193 | ₩77,233 | ₩76,420 | ₩76,488 | -0.91% | 4.2천 |
|---|
| 2026.03.03 | ₩77,033 | ₩77,293 | ₩76,353 | ₩76,973 | -0.08% | 1.2만 |
|---|
| 2026.03.02 | ₩77,727 | ₩78,220 | ₩77,727 | ₩78,043 | +0.41% | 6.8천 |
|---|
| 2026.02.27 | ₩78,114 | ₩78,314 | ₩78,114 | ₩78,258 | +0.18% | 7.5천 |
|---|
| 2026.02.26 | ₩78,140 | ₩78,140 | ₩77,674 | ₩78,036 | -0.13% | 4.6천 |
|---|
| 2026.02.25 | ₩78,487 | ₩78,487 | ₩77,405 | ₩77,932 | -0.71% | 3.1천 |
|---|
| 2026.02.24 | ₩77,847 | ₩78,540 | ₩77,847 | ₩78,511 | +0.85% | 6.3만 |
|---|
| 2026.02.23 | ₩77,847 | ₩78,274 | ₩77,674 | ₩77,887 | +0.05% | 8천 |
|---|
| 2026.02.20 | ₩77,634 | ₩78,074 | ₩77,407 | ₩77,994 | +0.46% | 1.1만 |
|---|
| 2026.02.19 | ₩77,674 | ₩77,740 | ₩77,447 | ₩77,692 | +0.02% | 2.1만 |
|---|
| 2026.02.18 | ₩77,580 | ₩78,056 | ₩77,580 | ₩77,990 | +0.53% | 1.4만 |
|---|
| 2026.02.17 | ₩77,810 | ₩77,810 | ₩77,380 | ₩77,676 | -0.17% | 8.5천 |
|---|
| 2026.02.13 | ₩78,127 | ₩78,670 | ₩78,127 | ₩78,271 | +0.18% | 1.2만 |
|---|
| 2026.02.12 | ₩78,927 | ₩78,927 | ₩78,087 | ₩78,122 | -1.02% | 2.8천 |
|---|
| 2026.02.11 | ₩78,220 | ₩78,554 | ₩78,220 | ₩78,504 | +0.36% | 6.2천 |
|---|
| 2026.02.10 | ₩77,900 | ₩78,247 | ₩77,900 | ₩78,072 | +0.22% | 4.6천 |
|---|
| 2026.02.09 | ₩77,847 | ₩77,994 | ₩77,473 | ₩77,764 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩77,607 | ₩78,008 | ₩77,607 | ₩78,008 | +0.52% | 9.6천 |
|---|
| 2026.02.05 | ₩77,161 | ₩77,161 | ₩76,780 | ₩76,917 | -0.32% | 1.1만 |
|---|
| 2026.02.04 | ₩76,300 | ₩77,527 | ₩76,300 | ₩77,340 | +1.36% | 6.9천 |
|---|
| 2026.02.03 | ₩74,979 | ₩76,327 | ₩74,979 | ₩76,008 | +1.37% | 2만 |
|---|
| 2026.02.02 | ₩74,659 | ₩75,260 | ₩74,659 | ₩75,153 | +0.66% | 7.2천 |
|---|
| 2026.01.30 | ₩73,939 | ₩74,675 | ₩73,939 | ₩74,675 | +1.00% | 1.2만 |
|---|
| 2026.01.29 | ₩74,059 | ₩74,379 | ₩73,753 | ₩74,041 | -0.03% | 1.4만 |
|---|
| 2026.01.28 | ₩74,139 | ₩74,259 | ₩73,606 | ₩73,783 | -0.48% | 1.3만 |
|---|
| 2026.01.27 | ₩74,086 | ₩74,166 | ₩73,926 | ₩74,147 | +0.08% | 7.8천 |
|---|
| 2026.01.26 | ₩74,233 | ₩74,273 | ₩73,913 | ₩74,030 | -0.27% | 1.5만 |
|---|
| 2026.01.23 | ₩74,019 | ₩74,019 | ₩73,659 | ₩73,843 | -0.24% | 8.9천 |
|---|
| 2026.01.22 | ₩74,219 | ₩74,306 | ₩73,977 | ₩74,059 | -0.22% | 8.4천 |
|---|
| 2026.01.21 | ₩73,646 | ₩74,246 | ₩73,546 | ₩74,153 | +0.69% | 1만 |
|---|
| 2026.01.20 | ₩73,472 | ₩73,686 | ₩73,286 | ₩73,382 | -0.12% | 2.1만 |
|---|
| 2026.01.16 | ₩73,979 | ₩74,233 | ₩73,826 | ₩74,155 | +0.24% | 1.6만 |
|---|
| 2026.01.15 | ₩73,953 | ₩74,339 | ₩73,953 | ₩74,287 | +0.45% | 7.6천 |
|---|
| 2026.01.14 | ₩73,474 | ₩73,886 | ₩73,446 | ₩73,843 | +0.50% | 1.4만 |
|---|
| 2026.01.13 | ₩72,939 | ₩73,060 | ₩72,628 | ₩72,974 | +0.05% | 2만 |
|---|
| 2026.01.12 | ₩72,139 | ₩72,792 | ₩72,139 | ₩72,759 | +0.86% | 1.5만 |
|---|
| 2026.01.09 | ₩72,139 | ₩72,524 | ₩72,139 | ₩72,447 | +0.43% | 1.3만 |
|---|
| 2026.01.08 | ₩70,752 | ₩72,305 | ₩70,752 | ₩72,029 | +1.81% | 2.6만 |
|---|
| 2026.01.07 | ₩71,899 | ₩71,899 | ₩70,934 | ₩70,934 | -1.34% | 2만 |
|---|
| 2026.01.06 | ₩71,459 | ₩71,912 | ₩71,325 | ₩71,785 | +0.46% | 1.5만 |
|---|
| 2026.01.05 | ₩70,752 | ₩71,472 | ₩70,718 | ₩71,229 | +0.67% | 2.4만 |
|---|
| 2026.01.02 | ₩70,498 | ₩70,965 | ₩70,158 | ₩70,740 | +0.34% | 2만 |
|---|
| 2025.12.31 | ₩70,752 | ₩70,752 | ₩70,320 | ₩70,392 | -0.51% | 8.7천 |
|---|
| 2025.12.30 | ₩70,872 | ₩70,965 | ₩70,816 | ₩70,889 | +0.02% | 7.2천 |
|---|
| 2025.12.29 | ₩71,046 | ₩71,072 | ₩70,858 | ₩70,960 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩71,219 | ₩71,219 | ₩70,826 | ₩71,092 | -0.18% | 9.3천 |
|---|
| 2025.12.24 | ₩70,818 | ₩71,118 | ₩70,778 | ₩71,118 | +0.42% | 5천 |
|---|
| 2025.12.23 | ₩70,992 | ₩70,992 | ₩70,680 | ₩70,741 | -0.35% | 1.2만 |
|---|
| 2025.12.22 | ₩70,698 | ₩71,085 | ₩70,698 | ₩70,996 | +0.42% | 7.6천 |
|---|
| 2025.12.19 | ₩70,698 | ₩70,832 | ₩70,606 | ₩70,622 | -0.11% | 2.9만 |
|---|
| 2025.12.18 | ₩71,132 | ₩71,332 | ₩70,745 | ₩70,745 | -0.54% | 2만 |
|---|
| 2025.12.17 | ₩70,765 | ₩71,072 | ₩70,712 | ₩70,877 | +0.16% | 1.7만 |
|---|
| 2025.12.16 | ₩71,179 | ₩71,179 | ₩70,672 | ₩70,846 | -0.47% | 1.3만 |
|---|
| 2025.12.15 | ₩71,525 | ₩71,525 | ₩71,180 | ₩71,445 | -0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩71,392 | ₩71,392 | ₩71,205 | ₩71,301 | -0.13% | 1.5만 |
|---|
| 2025.12.11 | ₩71,021 | ₩71,296 | ₩71,021 | ₩71,172 | +0.21% | 1.5천 |
|---|
| 2025.12.10 | ₩70,338 | ₩71,085 | ₩70,285 | ₩70,974 | +0.90% | 1.1만 |
|---|
| 2025.12.09 | ₩70,638 | ₩70,638 | ₩70,132 | ₩70,132 | -0.72% | 7.7천 |
|---|
| 2025.12.08 | ₩70,778 | ₩70,778 | ₩70,218 | ₩70,229 | -0.78% | 4.1천 |
|---|
| 2025.12.05 | ₩70,976 | ₩71,112 | ₩70,842 | ₩70,842 | -0.19% | 5.3천 |
|---|
| 2025.12.04 | ₩71,005 | ₩71,005 | ₩70,632 | ₩70,757 | -0.35% | 4천 |
|---|
| 2025.12.03 | ₩71,005 | ₩71,085 | ₩70,857 | ₩70,857 | -0.21% | 5.8천 |
|---|
| 2025.12.02 | ₩70,432 | ₩70,618 | ₩70,285 | ₩70,508 | +0.11% | 4.6천 |
|---|
| 2025.12.01 | ₩70,858 | ₩71,352 | ₩70,826 | ₩70,849 | -0.01% | 1.2만 |
|---|
| 2025.11.28 | ₩70,898 | ₩71,205 | ₩70,898 | ₩71,160 | +0.37% | 7천 |
|---|
| 2025.11.26 | ₩70,418 | ₩71,108 | ₩70,418 | ₩70,977 | +0.79% | 5천 |
|---|
| 2025.11.25 | ₩69,685 | ₩70,458 | ₩69,685 | ₩70,422 | +1.06% | 9.4천 |
|---|
| 2025.11.24 | ₩69,725 | ₩69,738 | ₩69,398 | ₩69,475 | -0.36% | 1.3만 |
|---|
| 2025.11.21 | ₩68,618 | ₩70,165 | ₩68,618 | ₩69,709 | +1.59% | 1.4만 |
|---|
| 2025.11.20 | ₩69,131 | ₩69,293 | ₩68,511 | ₩68,532 | -0.87% | 6.1천 |
|---|
| 2025.11.19 | ₩68,685 | ₩68,845 | ₩68,564 | ₩68,677 | -0.01% | 2.7천 |
|---|
| 2025.11.18 | ₩68,551 | ₩69,098 | ₩68,551 | ₩68,934 | +0.56% | 1.2만 |
|---|
| 2025.11.17 | ₩69,374 | ₩69,458 | ₩68,701 | ₩68,773 | -0.87% | 1.3만 |
|---|
| 2025.11.14 | ₩69,685 | ₩69,698 | ₩69,365 | ₩69,470 | -0.31% | 4만 |
|---|
| 2025.11.13 | ₩69,898 | ₩70,138 | ₩69,738 | ₩69,750 | -0.21% | 27.5만 |
|---|
| 2025.11.12 | ₩69,912 | ₩70,312 | ₩69,912 | ₩70,012 | +0.14% | 4천 |
|---|
| 2025.11.11 | ₩69,245 | ₩70,018 | ₩69,245 | ₩69,906 | +0.96% | 3.7천 |
|---|
| 2025.11.10 | ₩69,325 | ₩69,325 | ₩68,801 | ₩69,238 | -0.13% | 5.5천 |
|---|
| 2025.11.07 | ₩68,738 | ₩69,125 | ₩68,731 | ₩69,095 | +0.52% | 1.2만 |
|---|
| 2025.11.06 | ₩68,787 | ₩68,899 | ₩68,564 | ₩68,583 | -0.30% | 2.9천 |
|---|
| 2025.11.05 | ₩68,458 | ₩68,951 | ₩68,418 | ₩68,627 | +0.25% | 7.8천 |
|---|
| 2025.11.04 | ₩68,204 | ₩68,564 | ₩68,204 | ₩68,540 | +0.49% | 8.4천 |
|---|
| 2025.11.03 | ₩68,858 | ₩68,858 | ₩68,284 | ₩68,423 | -0.63% | 4만 |
|---|
| 2025.10.31 | ₩68,965 | ₩69,245 | ₩68,885 | ₩69,189 | +0.32% | 3.2만 |
|---|
| 2025.10.30 | ₩69,311 | ₩69,871 | ₩69,225 | ₩69,225 | -0.13% | 5.8천 |
|---|
| 2025.10.29 | ₩70,445 | ₩70,445 | ₩69,413 | ₩69,413 | -1.47% | 6.8천 |
|---|
| 2025.10.28 | ₩71,152 | ₩71,162 | ₩70,720 | ₩70,720 | -0.61% | 6.3천 |
|---|
| 2025.10.27 | ₩70,978 | ₩71,209 | ₩70,952 | ₩71,209 | +0.33% | 1.4만 |
|---|
| 2025.10.24 | ₩71,138 | ₩71,152 | ₩70,762 | ₩70,762 | -0.53% | 1.3만 |
|---|
| 2025.10.23 | ₩70,898 | ₩70,912 | ₩70,472 | ₩70,857 | -0.06% | 1.1만 |
|---|
| 2025.10.22 | ₩71,232 | ₩71,232 | ₩70,776 | ₩70,776 | -0.64% | 1.7천 |
|---|
| 2025.10.21 | ₩71,005 | ₩71,205 | ₩71,005 | ₩71,074 | +0.10% | 2.7천 |
|---|
| 2025.10.20 | ₩70,705 | ₩70,845 | ₩70,698 | ₩70,834 | +0.18% | 3.7천 |
|---|
| 2025.10.17 | ₩70,432 | ₩70,525 | ₩70,193 | ₩70,520 | +0.12% | 8.5천 |
|---|
| 2025.10.16 | ₩70,858 | ₩70,858 | ₩70,072 | ₩70,098 | -1.07% | 5.3천 |
|---|
| 2025.10.15 | ₩71,245 | ₩71,539 | ₩70,544 | ₩70,742 | -0.71% | 5.8천 |
|---|
| 2025.10.14 | ₩70,272 | ₩71,076 | ₩70,208 | ₩70,940 | +0.95% | 8.1천 |
|---|
| 2025.10.13 | ₩69,871 | ₩70,225 | ₩69,871 | ₩70,086 | +0.31% | 6.6천 |
|---|
| 2025.10.10 | ₩70,872 | ₩71,052 | ₩69,734 | ₩69,734 | -1.61% | 6.4천 |
|---|