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 | ₩80,739 | ₩80,741 | ₩80,540 | ₩80,741 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,159 | ₩80,941 | ₩80,159 | ₩80,941 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,153 | ₩80,353 | ₩80,019 | ₩80,163 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,073 | ₩80,158 | ₩79,992 | ₩80,158 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,846 | ₩80,180 | ₩79,846 | ₩80,127 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,019 | ₩80,246 | ₩80,019 | ₩80,208 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,912 | ₩79,912 | ₩79,498 | ₩79,824 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,939 | ₩80,180 | ₩79,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,632 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,699 | ₩79,699 | ₩79,512 | ₩79,667 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩80,002 | ₩80,126 | ₩79,907 | ₩80,003 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,992 | ₩80,471 | ₩79,992 | ₩80,471 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,353 | ₩80,420 | ₩80,054 | ₩80,054 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,233 | ₩80,487 | ₩80,212 | ₩80,212 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,821 | ₩80,821 | ₩80,286 | ₩80,443 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,701 | ₩80,888 | ₩80,701 | ₩80,770 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,246 | ₩80,286 | ₩80,139 | ₩80,286 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,600 | ₩80,607 | ₩80,340 | ₩80,575 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,475 | ₩81,475 | ₩80,523 | ₩80,523 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,662 | ₩81,662 | ₩81,318 | ₩81,318 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,542 | ₩81,722 | ₩81,462 | ₩81,644 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,368 | ₩81,382 | ₩81,195 | ₩81,201 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,647 | ₩80,701 | ₩80,353 | ₩80,479 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,115 | ₩81,115 | ₩80,500 | ₩80,614 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,395 | ₩81,395 | ₩81,222 | ₩81,314 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,223 | ₩82,223 | ₩81,982 | ₩81,982 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,237 | ₩82,744 | ₩82,237 | ₩82,658 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,050 | ₩82,103 | ₩81,956 | ₩81,996 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,596 | ₩82,290 | ₩81,596 | ₩82,012 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,876 | ₩81,889 | ₩81,656 | ₩81,849 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,756 | ₩82,003 | ₩81,756 | ₩81,763 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,402 | ₩81,836 | ₩81,402 | ₩81,668 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,248 | ₩81,502 | ₩81,181 | ₩81,382 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,115 | ₩81,259 | ₩81,115 | ₩81,251 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,409 | ₩81,649 | ₩81,409 | ₩81,604 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,901 | ₩81,135 | ₩80,847 | ₩81,099 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,208 | ₩81,208 | ₩80,580 | ₩80,596 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,542 | ₩82,276 | ₩81,423 | ₩81,423 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,195 | ₩81,662 | ₩81,195 | ₩81,429 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,502 | ₩81,502 | ₩81,034 | ₩81,047 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,729 | ₩81,729 | ₩81,489 | ₩81,589 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,395 | ₩81,823 | ₩81,262 | ₩81,823 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,874 | ₩80,906 | ₩80,781 | ₩80,882 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,008 | ₩81,008 | ₩80,647 | ₩80,706 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,115 | ₩81,222 | ₩81,009 | ₩81,072 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,874 | ₩81,191 | ₩80,861 | ₩81,191 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,356 | ₩80,717 | ₩80,356 | ₩80,717 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,687 | ₩80,687 | ₩80,180 | ₩80,435 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,632 | ₩80,781 | ₩79,378 | ₩80,713 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,685 | ₩79,685 | ₩79,431 | ₩79,617 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,218 | ₩79,866 | ₩79,218 | ₩79,772 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,206 | ₩80,456 | ₩80,079 | ₩80,456 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,210 | ₩82,223 | ₩81,576 | ₩81,576 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,183 | ₩82,317 | ₩81,970 | ₩82,090 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,928 | ₩81,248 | ₩80,928 | ₩81,236 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,660 | ₩80,781 | ₩80,567 | ₩80,660 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,832 | ₩79,872 | ₩79,528 | ₩79,732 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,174 | ₩80,174 | ₩79,846 | ₩80,025 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,952 | ₩80,273 | ₩79,846 | ₩80,241 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,206 | ₩80,206 | ₩79,952 | ₩79,976 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,660 | ₩80,998 | ₩80,293 | ₩80,449 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,846 | ₩80,460 | ₩79,846 | ₩80,448 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,912 | ₩79,952 | ₩79,578 | ₩79,578 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,033 | ₩80,046 | ₩79,801 | ₩79,801 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,480 | ₩80,480 | ₩80,340 | ₩80,393 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,659 | ₩80,073 | ₩79,605 | ₩80,001 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,966 | ₩80,059 | ₩79,592 | ₩79,683 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,645 | ₩79,832 | ₩79,445 | ₩79,596 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,739 | ₩79,939 | ₩79,552 | ₩79,590 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,431 | ₩79,528 | ₩79,431 | ₩79,528 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,525 | ₩79,992 | ₩79,124 | ₩79,655 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,391 | ₩79,485 | ₩79,057 | ₩79,131 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,565 | ₩80,046 | ₩79,565 | ₩79,883 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,512 | ₩79,512 | ₩79,084 | ₩79,441 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,670 | ₩79,117 | ₩78,670 | ₩79,073 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,472 | ₩79,472 | ₩78,659 | ₩78,659 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,937 | ₩79,057 | ₩78,602 | ₩78,602 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,643 | ₩78,971 | ₩78,643 | ₩78,926 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,472 | ₩79,472 | ₩79,335 | ₩79,386 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,485 | ₩79,525 | ₩79,231 | ₩79,291 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,300 | ₩80,300 | ₩79,031 | ₩79,103 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩80,994 | ₩81,061 | ₩80,260 | ₩80,298 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,161 | ₩81,368 | ₩81,014 | ₩81,024 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,039 | ₩80,745 | ₩80,039 | ₩80,745 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,899 | ₩80,513 | ₩79,899 | ₩80,294 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,124 | ₩79,819 | ₩79,124 | ₩79,218 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,365 | ₩79,899 | ₩78,296 | ₩79,230 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,819 | ₩80,206 | ₩79,504 | ₩79,504 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,193 | ₩80,193 | ₩79,502 | ₩79,502 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,754 | ₩80,754 | ₩80,460 | ₩80,544 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,966 | ₩80,540 | ₩79,966 | ₩80,341 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,779 | ₩80,126 | ₩79,632 | ₩80,077 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,059 | ₩80,059 | ₩79,785 | ₩79,785 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,687 | ₩80,767 | ₩80,355 | ₩80,355 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,580 | ₩80,794 | ₩80,420 | ₩80,465 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,701 | ₩80,701 | ₩80,351 | ₩80,351 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,141 | ₩81,141 | ₩80,834 | ₩80,889 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,634 | ₩81,008 | ₩80,634 | ₩80,984 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,739 | ₩79,939 | ₩79,672 | ₩79,926 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,313 | ₩80,674 | ₩80,300 | ₩80,576 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,220 | ₩80,634 | ₩80,220 | ₩80,341 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,846 | ₩80,344 | ₩79,846 | ₩80,344 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,805 | ₩79,926 | ₩79,645 | ₩79,645 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,886 | ₩79,926 | ₩79,765 | ₩79,769 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,485 | ₩79,886 | ₩79,418 | ₩79,769 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,325 | ₩79,672 | ₩79,057 | ₩79,632 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,936 | ₩79,936 | ₩79,472 | ₩79,572 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,518 | ₩79,659 | ₩79,485 | ₩79,533 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,977 | ₩79,425 | ₩78,977 | ₩79,164 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,071 | ₩79,311 | ₩79,044 | ₩79,268 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,617 | ₩79,138 | ₩78,617 | ₩78,999 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,416 | ₩78,643 | ₩78,149 | ₩78,236 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,765 | ₩78,804 | ₩78,675 | ₩78,675 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,351 | ₩78,523 | ₩78,202 | ₩78,523 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,160 | ₩77,414 | ₩77,047 | ₩77,414 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,641 | ₩77,641 | ₩77,120 | ₩77,271 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,548 | ₩77,708 | ₩77,084 | ₩77,087 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,909 | ₩77,909 | ₩77,478 | ₩77,653 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,668 | ₩77,775 | ₩77,481 | ₩77,711 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,748 | ₩77,909 | ₩77,643 | ₩77,909 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,296 | ₩78,670 | ₩77,931 | ₩77,931 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,162 | ₩78,563 | ₩78,162 | ₩78,311 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,782 | ₩78,176 | ₩77,762 | ₩78,173 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,388 | ₩77,584 | ₩77,307 | ₩77,584 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,013 | ₩77,401 | ₩76,800 | ₩77,401 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,000 | ₩77,254 | ₩77,000 | ₩77,206 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,573 | ₩77,102 | ₩76,513 | ₩77,102 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,987 | ₩77,000 | ₩76,575 | ₩76,575 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,095 | ₩77,454 | ₩77,095 | ₩77,313 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,920 | ₩77,230 | ₩76,486 | ₩77,230 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,412 | ₩76,412 | ₩75,918 | ₩76,102 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,891 | ₩76,399 | ₩75,891 | ₩76,399 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,491 | ₩75,998 | ₩75,491 | ₩75,931 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,811 | ₩75,945 | ₩75,611 | ₩75,779 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,889 | ₩75,567 | ₩74,889 | ₩75,567 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,023 | ₩75,023 | ₩74,382 | ₩74,515 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,103 | ₩75,330 | ₩74,502 | ₩74,594 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,557 | ₩75,691 | ₩75,023 | ₩75,134 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,584 | ₩75,758 | ₩75,531 | ₩75,601 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,130 | ₩75,878 | ₩75,130 | ₩75,477 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,731 | ₩76,092 | ₩75,507 | ₩75,507 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,744 | ₩75,744 | ₩75,090 | ₩75,309 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,851 | ₩75,905 | ₩75,611 | ₩75,851 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,546 | ₩76,546 | ₩75,825 | ₩75,846 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,223 | ₩77,223 | ₩76,842 | ₩76,842 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,533 | ₩76,706 | ₩76,533 | ₩76,697 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,613 | ₩76,613 | ₩76,065 | ₩76,192 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,526 | ₩76,920 | ₩76,460 | ₩76,460 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,828 | ₩77,080 | ₩76,813 | ₩76,880 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,255 | ₩77,374 | ₩76,888 | ₩76,888 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,626 | ₩77,517 | ₩76,626 | ₩77,517 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,753 | ₩77,241 | ₩76,733 | ₩77,172 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,681 | ₩77,828 | ₩77,187 | ₩77,514 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,189 | ₩78,189 | ₩77,721 | ₩78,118 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,561 | ₩78,096 | ₩77,201 | ₩78,033 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,576 | ₩78,697 | ₩78,523 | ₩78,682 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,590 | ₩78,725 | ₩78,590 | ₩78,725 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,403 | ₩78,403 | ₩77,949 | ₩78,216 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,176 | ₩78,576 | ₩78,176 | ₩78,539 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,189 | ₩78,416 | ₩78,189 | ₩78,409 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,668 | ₩77,922 | ₩77,548 | ₩77,652 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,347 | ₩77,708 | ₩77,254 | ₩77,665 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,655 | ₩77,655 | ₩77,267 | ₩77,410 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,508 | ₩77,775 | ₩77,508 | ₩77,656 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,160 | ₩77,615 | ₩77,160 | ₩77,492 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,508 | ₩77,989 | ₩77,508 | ₩77,728 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,762 | ₩77,762 | ₩77,262 | ₩77,262 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,762 | ₩77,762 | ₩77,633 | ₩77,648 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,521 | ₩77,521 | ₩77,098 | ₩77,098 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,201 | ₩77,613 | ₩77,188 | ₩77,613 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,813 | ₩77,588 | ₩76,813 | ₩77,553 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩75,998 | ₩76,426 | ₩75,998 | ₩76,403 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,893 | ₩76,893 | ₩76,412 | ₩76,597 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,871 | ₩76,960 | ₩76,452 | ₩76,655 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,639 | ₩76,826 | ₩76,566 | ₩76,786 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,958 | ₩76,159 | ₩75,811 | ₩76,136 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,399 | ₩76,426 | ₩75,998 | ₩76,408 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,305 | ₩76,412 | ₩76,252 | ₩76,308 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,412 | ₩76,439 | ₩76,323 | ₩76,371 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,346 | ₩76,559 | ₩76,252 | ₩76,446 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,887 | ₩75,985 | ₩75,771 | ₩75,959 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,199 | ₩76,199 | ₩75,905 | ₩75,941 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,381 | ₩75,754 | ₩75,263 | ₩75,754 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,390 | ₩75,571 | ₩74,905 | ₩74,905 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,279 | ₩76,279 | ₩75,865 | ₩75,961 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,252 | ₩76,319 | ₩76,185 | ₩76,248 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,971 | ₩76,118 | ₩75,718 | ₩76,077 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,159 | ₩76,239 | ₩75,678 | ₩75,878 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,825 | ₩76,249 | ₩75,825 | ₩76,249 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,477 | ₩75,985 | ₩75,477 | ₩75,926 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,924 | ₩75,357 | ₩74,924 | ₩75,276 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,043 | ₩75,133 | ₩74,709 | ₩74,709 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,863 | ₩75,344 | ₩74,863 | ₩75,207 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,288 | ₩74,809 | ₩74,288 | ₩74,718 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,248 | ₩74,248 | ₩73,881 | ₩74,119 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,141 | ₩74,181 | ₩73,830 | ₩73,830 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,435 | ₩74,475 | ₩74,302 | ₩74,328 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,542 | ₩74,542 | ₩74,382 | ₩74,434 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,462 | ₩74,622 | ₩74,409 | ₩74,519 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,088 | ₩74,515 | ₩74,088 | ₩74,469 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,941 | ₩74,128 | ₩73,941 | ₩74,096 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,741 | ₩74,115 | ₩73,741 | ₩74,060 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,313 | ₩73,709 | ₩73,313 | ₩73,709 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,580 | ₩73,580 | ₩73,313 | ₩73,439 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,754 | ₩73,781 | ₩73,280 | ₩73,280 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,807 | ₩73,941 | ₩73,367 | ₩73,650 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,101 | ₩74,124 | ₩73,968 | ₩74,083 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,482 | ₩74,482 | ₩73,981 | ₩74,101 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,981 | ₩74,328 | ₩73,981 | ₩74,316 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,527 | ₩74,181 | ₩73,527 | ₩73,980 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,594 | ₩73,727 | ₩73,460 | ₩73,491 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,687 | ₩73,754 | ₩73,380 | ₩73,415 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,954 | ₩74,061 | ₩73,928 | ₩73,936 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,687 | ₩73,687 | ₩73,440 | ₩73,628 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,407 | ₩73,700 | ₩73,309 | ₩73,683 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,919 | ₩73,229 | ₩72,899 | ₩73,134 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,912 | ₩72,994 | ₩72,789 | ₩72,789 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,739 | ₩73,099 | ₩72,739 | ₩73,086 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,378 | ₩72,926 | ₩72,378 | ₩72,811 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,258 | ₩72,618 | ₩72,164 | ₩72,542 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,031 | ₩72,044 | ₩71,777 | ₩71,816 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,149 | ₩71,697 | ₩71,136 | ₩71,560 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,897 | ₩72,284 | ₩70,708 | ₩70,740 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,630 | ₩71,683 | ₩71,443 | ₩71,456 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,550 | ₩71,790 | ₩71,202 | ₩71,488 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,844 | ₩72,097 | ₩71,349 | ₩71,507 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,683 | ₩72,244 | ₩71,510 | ₩71,983 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,645 | ₩72,645 | ₩72,031 | ₩72,035 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,646 | ₩72,912 | ₩72,646 | ₩72,728 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,937 | ₩72,592 | ₩71,937 | ₩72,573 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,389 | ₩71,804 | ₩71,309 | ₩71,794 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,022 | ₩71,321 | ₩70,868 | ₩71,321 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,289 | ₩71,336 | ₩71,080 | ₩71,169 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,617 | ₩71,964 | ₩71,617 | ₩71,824 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,603 | ₩71,683 | ₩71,389 | ₩71,462 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,329 | ₩71,737 | ₩71,226 | ₩71,713 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,790 | ₩71,790 | ₩71,443 | ₩71,790 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,262 | ₩72,405 | ₩71,880 | ₩71,880 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,552 | ₩72,592 | ₩72,057 | ₩72,170 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,992 | ₩73,153 | ₩72,645 | ₩72,645 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,592 | ₩73,094 | ₩72,592 | ₩73,094 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,418 | ₩72,445 | ₩72,292 | ₩72,292 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,804 | ₩72,124 | ₩71,804 | ₩72,085 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,977 | ₩72,017 | ₩71,888 | ₩71,888 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,151 | ₩72,325 | ₩72,015 | ₩72,192 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,309 | ₩72,231 | ₩71,309 | ₩72,155 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,811 | ₩71,256 | ₩70,811 | ₩71,216 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,096 | ₩71,156 | ₩70,468 | ₩70,599 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,769 | ₩71,769 | ₩71,069 | ₩71,134 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,628 | ₩71,550 | ₩70,628 | ₩71,371 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,548 | ₩71,069 | ₩70,548 | ₩70,939 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,763 | ₩71,763 | ₩70,468 | ₩70,521 | -1.73% | 6.1천 |
|---|