시장 데이터를 불러오는 중
전체 종목
VictoryShares US Multi-Factor Minimum Volatility ETF 과거 주가
VictoryShares US Multi-Factor Minimum Volatility ETF · VSMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares US Multi-Factor Minimum Volatility ETF · VSMV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,989 | ₩80,991 | ₩80,790 | ₩80,991 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,408 | ₩81,192 | ₩80,408 | ₩81,192 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,401 | ₩80,602 | ₩80,267 | ₩80,412 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,321 | ₩80,407 | ₩80,240 | ₩80,407 | +0.11% | 4.4천 |
| 2026.10.05 | ₩80,093 | ₩80,428 | ₩80,093 | ₩80,376 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,267 | ₩80,495 | ₩80,267 | ₩80,456 | +0.24% | 5.2천 |
| 2026.10.01 | ₩80,160 | ₩80,160 | ₩79,745 | ₩80,072 | -0.11% | 4.8천 |
| 2026.09.30 | ₩80,187 | ₩80,428 | ₩79,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,879 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,946 | ₩79,946 | ₩79,758 | ₩79,913 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩80,250 | ₩80,374 | ₩80,155 | ₩80,251 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩80,240 | ₩80,720 | ₩80,240 | ₩80,720 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,602 | ₩80,669 | ₩80,302 | ₩80,302 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,482 | ₩80,736 | ₩80,460 | ₩80,460 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩81,071 | ₩81,071 | ₩80,535 | ₩80,692 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,951 | ₩81,138 | ₩80,951 | ₩81,020 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,495 | ₩80,535 | ₩80,388 | ₩80,535 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,850 | ₩80,857 | ₩80,589 | ₩80,825 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,728 | ₩81,728 | ₩80,772 | ₩80,772 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,915 | ₩81,915 | ₩81,570 | ₩81,570 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,795 | ₩81,976 | ₩81,714 | ₩81,897 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,621 | ₩81,634 | ₩81,446 | ₩81,453 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,897 | ₩80,951 | ₩80,602 | ₩80,728 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,366 | ₩81,366 | ₩80,750 | ₩80,864 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,647 | ₩81,647 | ₩81,473 | ₩81,566 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,478 | ₩82,478 | ₩82,236 | ₩82,236 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,492 | ₩83,001 | ₩82,492 | ₩82,914 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,304 | ₩82,358 | ₩82,210 | ₩82,250 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,848 | ₩82,545 | ₩81,848 | ₩82,267 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩82,130 | ₩82,143 | ₩81,909 | ₩82,103 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩82,009 | ₩82,257 | ₩82,009 | ₩82,016 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,654 | ₩82,090 | ₩81,654 | ₩81,921 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,500 | ₩81,755 | ₩81,433 | ₩81,634 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,366 | ₩81,511 | ₩81,366 | ₩81,503 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,661 | ₩81,902 | ₩81,661 | ₩81,856 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩81,152 | ₩81,386 | ₩81,098 | ₩81,350 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,460 | ₩81,460 | ₩80,830 | ₩80,846 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,795 | ₩82,530 | ₩81,676 | ₩81,676 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,446 | ₩81,915 | ₩81,446 | ₩81,681 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,755 | ₩81,755 | ₩81,286 | ₩81,298 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,982 | ₩81,982 | ₩81,741 | ₩81,842 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,647 | ₩82,076 | ₩81,513 | ₩82,076 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩81,125 | ₩81,157 | ₩81,031 | ₩81,133 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,259 | ₩81,259 | ₩80,897 | ₩80,956 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,366 | ₩81,473 | ₩81,260 | ₩81,323 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩81,125 | ₩81,442 | ₩81,111 | ₩81,442 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,605 | ₩80,967 | ₩80,605 | ₩80,967 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,937 | ₩80,937 | ₩80,428 | ₩80,684 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,879 | ₩81,031 | ₩79,624 | ₩80,963 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,932 | ₩79,932 | ₩79,678 | ₩79,864 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,463 | ₩80,113 | ₩79,463 | ₩80,019 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,455 | ₩80,705 | ₩80,327 | ₩80,705 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,465 | ₩82,478 | ₩81,828 | ₩81,828 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,438 | ₩82,572 | ₩82,224 | ₩82,344 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩81,178 | ₩81,500 | ₩81,178 | ₩81,488 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,910 | ₩81,031 | ₩80,817 | ₩80,910 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩80,080 | ₩80,120 | ₩79,774 | ₩79,979 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,423 | ₩80,423 | ₩80,093 | ₩80,273 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩80,200 | ₩80,522 | ₩80,093 | ₩80,490 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,455 | ₩80,455 | ₩80,200 | ₩80,224 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,910 | ₩81,249 | ₩80,542 | ₩80,699 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩80,093 | ₩80,709 | ₩80,093 | ₩80,697 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩80,160 | ₩80,200 | ₩79,825 | ₩79,825 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,281 | ₩80,294 | ₩80,049 | ₩80,049 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,730 | ₩80,730 | ₩80,589 | ₩80,642 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,905 | ₩80,321 | ₩79,852 | ₩80,248 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩80,214 | ₩80,307 | ₩79,838 | ₩79,930 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,892 | ₩80,080 | ₩79,691 | ₩79,842 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,986 | ₩80,187 | ₩79,798 | ₩79,837 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,678 | ₩79,774 | ₩79,678 | ₩79,774 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,771 | ₩80,240 | ₩79,369 | ₩79,901 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,637 | ₩79,731 | ₩79,302 | ₩79,376 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,812 | ₩80,294 | ₩79,812 | ₩80,131 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,758 | ₩79,758 | ₩79,329 | ₩79,687 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,914 | ₩79,363 | ₩78,914 | ₩79,318 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,718 | ₩79,718 | ₩78,903 | ₩78,903 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩79,182 | ₩79,302 | ₩78,845 | ₩78,845 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,887 | ₩79,215 | ₩78,887 | ₩79,171 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,718 | ₩79,718 | ₩79,581 | ₩79,632 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,731 | ₩79,771 | ₩79,477 | ₩79,537 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,549 | ₩80,549 | ₩79,276 | ₩79,348 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩81,245 | ₩81,312 | ₩80,508 | ₩80,547 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,413 | ₩81,621 | ₩81,266 | ₩81,275 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,287 | ₩80,995 | ₩80,287 | ₩80,995 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩80,147 | ₩80,763 | ₩80,147 | ₩80,543 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,369 | ₩80,066 | ₩79,369 | ₩79,463 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,611 | ₩80,147 | ₩78,539 | ₩79,475 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩80,066 | ₩80,455 | ₩79,750 | ₩79,750 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,441 | ₩80,441 | ₩79,749 | ₩79,749 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩81,004 | ₩81,004 | ₩80,709 | ₩80,794 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩80,214 | ₩80,790 | ₩80,214 | ₩80,590 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩80,026 | ₩80,374 | ₩79,879 | ₩80,325 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,307 | ₩80,307 | ₩80,033 | ₩80,033 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,937 | ₩81,018 | ₩80,604 | ₩80,604 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,830 | ₩81,044 | ₩80,669 | ₩80,715 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,951 | ₩80,951 | ₩80,600 | ₩80,600 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,393 | ₩81,393 | ₩81,085 | ₩81,140 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,884 | ₩81,259 | ₩80,884 | ₩81,235 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,986 | ₩80,187 | ₩79,919 | ₩80,173 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,562 | ₩80,924 | ₩80,549 | ₩80,826 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,468 | ₩80,884 | ₩80,468 | ₩80,590 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩80,093 | ₩80,593 | ₩80,093 | ₩80,593 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩80,053 | ₩80,173 | ₩79,892 | ₩79,892 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩80,133 | ₩80,173 | ₩80,013 | ₩80,017 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,731 | ₩80,133 | ₩79,664 | ₩80,017 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,570 | ₩79,919 | ₩79,302 | ₩79,879 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩80,184 | ₩80,184 | ₩79,718 | ₩79,818 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,765 | ₩79,905 | ₩79,731 | ₩79,779 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩79,222 | ₩79,671 | ₩79,222 | ₩79,410 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,316 | ₩79,557 | ₩79,289 | ₩79,514 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,860 | ₩79,383 | ₩78,860 | ₩79,243 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,659 | ₩78,887 | ₩78,391 | ₩78,478 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩79,009 | ₩79,048 | ₩78,919 | ₩78,919 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,594 | ₩78,766 | ₩78,445 | ₩78,766 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,400 | ₩77,654 | ₩77,286 | ₩77,654 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,882 | ₩77,882 | ₩77,359 | ₩77,511 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,788 | ₩77,949 | ₩77,323 | ₩77,326 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩78,150 | ₩78,150 | ₩77,718 | ₩77,894 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,909 | ₩78,016 | ₩77,721 | ₩77,952 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,989 | ₩78,150 | ₩77,883 | ₩78,150 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,539 | ₩78,914 | ₩78,173 | ₩78,173 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,405 | ₩78,807 | ₩78,405 | ₩78,553 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩78,023 | ₩78,418 | ₩78,003 | ₩78,415 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,627 | ₩77,824 | ₩77,547 | ₩77,824 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,252 | ₩77,641 | ₩77,038 | ₩77,641 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,239 | ₩77,493 | ₩77,239 | ₩77,445 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,810 | ₩77,341 | ₩76,750 | ₩77,341 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩77,225 | ₩77,239 | ₩76,813 | ₩76,813 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,334 | ₩77,694 | ₩77,334 | ₩77,552 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩77,158 | ₩77,469 | ₩76,723 | ₩77,469 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,649 | ₩76,649 | ₩76,153 | ₩76,338 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩76,127 | ₩76,636 | ₩76,127 | ₩76,636 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,725 | ₩76,234 | ₩75,725 | ₩76,167 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩76,046 | ₩76,180 | ₩75,845 | ₩76,014 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩75,122 | ₩75,801 | ₩75,122 | ₩75,801 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,256 | ₩75,256 | ₩74,612 | ₩74,746 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,336 | ₩75,564 | ₩74,733 | ₩74,825 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,792 | ₩75,926 | ₩75,256 | ₩75,367 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,818 | ₩75,993 | ₩75,765 | ₩75,836 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,363 | ₩76,113 | ₩75,363 | ₩75,711 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,966 | ₩76,328 | ₩75,741 | ₩75,741 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,979 | ₩75,979 | ₩75,323 | ₩75,542 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩76,086 | ₩76,140 | ₩75,845 | ₩76,086 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,783 | ₩76,783 | ₩76,060 | ₩76,081 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,463 | ₩77,463 | ₩77,081 | ₩77,081 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,770 | ₩76,944 | ₩76,770 | ₩76,935 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,850 | ₩76,850 | ₩76,301 | ₩76,428 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,763 | ₩77,158 | ₩76,697 | ₩76,697 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩77,066 | ₩77,319 | ₩77,051 | ₩77,118 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,495 | ₩77,614 | ₩77,126 | ₩77,126 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,864 | ₩77,757 | ₩76,864 | ₩77,757 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,991 | ₩77,480 | ₩76,971 | ₩77,412 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,922 | ₩78,070 | ₩77,426 | ₩77,755 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,431 | ₩78,431 | ₩77,962 | ₩78,360 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,802 | ₩78,338 | ₩77,440 | ₩78,275 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,820 | ₩78,941 | ₩78,766 | ₩78,926 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,833 | ₩78,969 | ₩78,833 | ₩78,969 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,646 | ₩78,646 | ₩78,190 | ₩78,458 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,418 | ₩78,820 | ₩78,418 | ₩78,782 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,431 | ₩78,659 | ₩78,431 | ₩78,652 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,909 | ₩78,163 | ₩77,788 | ₩77,893 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,587 | ₩77,949 | ₩77,493 | ₩77,906 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,895 | ₩77,895 | ₩77,507 | ₩77,650 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,748 | ₩78,016 | ₩77,748 | ₩77,897 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,400 | ₩77,855 | ₩77,400 | ₩77,732 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,748 | ₩78,230 | ₩77,748 | ₩77,969 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩78,003 | ₩78,003 | ₩77,501 | ₩77,501 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩78,003 | ₩78,003 | ₩77,874 | ₩77,889 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,761 | ₩77,761 | ₩77,337 | ₩77,337 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,440 | ₩77,854 | ₩77,428 | ₩77,854 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩77,051 | ₩77,828 | ₩77,051 | ₩77,794 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩76,234 | ₩76,663 | ₩76,234 | ₩76,640 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩77,132 | ₩77,132 | ₩76,649 | ₩76,834 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩77,109 | ₩77,199 | ₩76,689 | ₩76,893 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,877 | ₩77,065 | ₩76,803 | ₩77,024 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩76,194 | ₩76,395 | ₩76,046 | ₩76,372 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,636 | ₩76,663 | ₩76,234 | ₩76,645 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,542 | ₩76,649 | ₩76,488 | ₩76,545 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,649 | ₩76,676 | ₩76,559 | ₩76,608 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,582 | ₩76,797 | ₩76,488 | ₩76,683 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩76,123 | ₩76,220 | ₩76,006 | ₩76,195 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,435 | ₩76,435 | ₩76,140 | ₩76,176 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,615 | ₩75,989 | ₩75,497 | ₩75,989 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,624 | ₩75,805 | ₩75,138 | ₩75,138 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,515 | ₩76,515 | ₩76,100 | ₩76,196 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,488 | ₩76,555 | ₩76,421 | ₩76,484 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩76,207 | ₩76,354 | ₩75,952 | ₩76,313 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,395 | ₩76,475 | ₩75,912 | ₩76,113 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩76,060 | ₩76,486 | ₩76,060 | ₩76,486 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,711 | ₩76,220 | ₩75,711 | ₩76,161 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩75,156 | ₩75,591 | ₩75,156 | ₩75,509 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,276 | ₩75,365 | ₩74,941 | ₩74,941 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩75,095 | ₩75,577 | ₩75,095 | ₩75,440 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,519 | ₩75,041 | ₩74,519 | ₩74,950 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,478 | ₩74,478 | ₩74,110 | ₩74,348 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,371 | ₩74,411 | ₩74,059 | ₩74,059 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,666 | ₩74,706 | ₩74,532 | ₩74,559 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,773 | ₩74,773 | ₩74,612 | ₩74,665 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,693 | ₩74,854 | ₩74,639 | ₩74,750 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,318 | ₩74,746 | ₩74,318 | ₩74,699 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩74,170 | ₩74,358 | ₩74,170 | ₩74,326 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,969 | ₩74,344 | ₩73,969 | ₩74,289 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,540 | ₩73,937 | ₩73,540 | ₩73,937 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,808 | ₩73,808 | ₩73,540 | ₩73,666 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,983 | ₩74,009 | ₩73,507 | ₩73,507 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩74,036 | ₩74,170 | ₩73,594 | ₩73,878 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,331 | ₩74,354 | ₩74,197 | ₩74,312 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,713 | ₩74,713 | ₩74,210 | ₩74,331 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩74,210 | ₩74,559 | ₩74,210 | ₩74,547 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,755 | ₩74,411 | ₩73,755 | ₩74,209 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,822 | ₩73,956 | ₩73,688 | ₩73,719 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,916 | ₩73,983 | ₩73,607 | ₩73,642 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩74,184 | ₩74,291 | ₩74,157 | ₩74,165 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,916 | ₩73,916 | ₩73,668 | ₩73,857 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,634 | ₩73,929 | ₩73,536 | ₩73,911 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩73,145 | ₩73,456 | ₩73,125 | ₩73,361 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩73,138 | ₩73,220 | ₩73,015 | ₩73,015 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,964 | ₩73,326 | ₩72,964 | ₩73,312 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,602 | ₩73,152 | ₩72,602 | ₩73,036 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,482 | ₩72,843 | ₩72,388 | ₩72,767 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,254 | ₩72,267 | ₩71,999 | ₩72,038 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,369 | ₩71,919 | ₩71,356 | ₩71,782 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩72,120 | ₩72,508 | ₩70,927 | ₩70,959 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,852 | ₩71,905 | ₩71,664 | ₩71,678 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,771 | ₩72,013 | ₩71,423 | ₩71,710 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩72,066 | ₩72,321 | ₩71,570 | ₩71,729 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,905 | ₩72,468 | ₩71,731 | ₩72,206 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,870 | ₩72,870 | ₩72,254 | ₩72,258 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,872 | ₩73,138 | ₩72,872 | ₩72,953 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩72,160 | ₩72,817 | ₩72,160 | ₩72,798 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,611 | ₩72,026 | ₩71,530 | ₩72,017 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,242 | ₩71,542 | ₩71,088 | ₩71,542 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,510 | ₩71,557 | ₩71,300 | ₩71,390 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,838 | ₩72,187 | ₩71,838 | ₩72,046 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,825 | ₩71,905 | ₩71,611 | ₩71,683 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,550 | ₩71,959 | ₩71,447 | ₩71,935 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩72,013 | ₩72,013 | ₩71,664 | ₩72,013 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,486 | ₩72,629 | ₩72,102 | ₩72,102 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,776 | ₩72,817 | ₩72,281 | ₩72,393 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩73,219 | ₩73,379 | ₩72,870 | ₩72,870 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,817 | ₩73,321 | ₩72,817 | ₩73,321 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,642 | ₩72,669 | ₩72,517 | ₩72,517 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩72,026 | ₩72,348 | ₩72,026 | ₩72,309 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩72,200 | ₩72,240 | ₩72,110 | ₩72,110 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,374 | ₩72,549 | ₩72,238 | ₩72,416 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,530 | ₩72,455 | ₩71,530 | ₩72,379 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩71,030 | ₩71,477 | ₩71,030 | ₩71,436 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,316 | ₩71,376 | ₩70,686 | ₩70,817 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,991 | ₩71,991 | ₩71,289 | ₩71,355 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,847 | ₩71,771 | ₩70,847 | ₩71,592 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,766 | ₩71,289 | ₩70,766 | ₩71,159 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,986 | ₩71,986 | ₩70,686 | ₩70,740 | -1.73% | 6.1천 |
|---|