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 | ₩80,746 | ₩80,747 | ₩80,547 | ₩80,747 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,166 | ₩80,948 | ₩80,166 | ₩80,948 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,159 | ₩80,360 | ₩80,026 | ₩80,170 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,079 | ₩80,165 | ₩79,999 | ₩80,165 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,852 | ₩80,186 | ₩79,852 | ₩80,134 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,026 | ₩80,253 | ₩80,026 | ₩80,214 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,919 | ₩79,919 | ₩79,505 | ₩79,831 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,946 | ₩80,186 | ₩79,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,638 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,705 | ₩79,705 | ₩79,518 | ₩79,673 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩80,008 | ₩80,133 | ₩79,914 | ₩80,010 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,999 | ₩80,477 | ₩79,999 | ₩80,477 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,360 | ₩80,427 | ₩80,061 | ₩80,061 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,240 | ₩80,493 | ₩80,218 | ₩80,218 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,827 | ₩80,827 | ₩80,293 | ₩80,449 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,707 | ₩80,894 | ₩80,707 | ₩80,777 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,253 | ₩80,293 | ₩80,146 | ₩80,293 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,607 | ₩80,614 | ₩80,346 | ₩80,582 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,482 | ₩81,482 | ₩80,529 | ₩80,529 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,669 | ₩81,669 | ₩81,324 | ₩81,324 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,549 | ₩81,729 | ₩81,469 | ₩81,650 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,375 | ₩81,389 | ₩81,201 | ₩81,208 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,654 | ₩80,707 | ₩80,360 | ₩80,485 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,121 | ₩81,121 | ₩80,507 | ₩80,620 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,402 | ₩81,402 | ₩81,228 | ₩81,320 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,230 | ₩82,230 | ₩81,988 | ₩81,988 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,244 | ₩82,751 | ₩82,244 | ₩82,664 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,057 | ₩82,110 | ₩81,963 | ₩82,003 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,602 | ₩82,297 | ₩81,602 | ₩82,019 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,883 | ₩81,896 | ₩81,662 | ₩81,856 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,763 | ₩82,010 | ₩81,763 | ₩81,769 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,409 | ₩81,843 | ₩81,409 | ₩81,674 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,255 | ₩81,509 | ₩81,188 | ₩81,389 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,121 | ₩81,266 | ₩81,121 | ₩81,258 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,415 | ₩81,656 | ₩81,415 | ₩81,610 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,908 | ₩81,141 | ₩80,854 | ₩81,105 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,215 | ₩81,215 | ₩80,587 | ₩80,603 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,549 | ₩82,282 | ₩81,430 | ₩81,430 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,201 | ₩81,669 | ₩81,201 | ₩81,435 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,509 | ₩81,509 | ₩81,041 | ₩81,053 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,736 | ₩81,736 | ₩81,495 | ₩81,596 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,402 | ₩81,829 | ₩81,268 | ₩81,829 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,881 | ₩80,913 | ₩80,787 | ₩80,889 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,014 | ₩81,014 | ₩80,654 | ₩80,713 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,121 | ₩81,228 | ₩81,016 | ₩81,079 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,881 | ₩81,197 | ₩80,867 | ₩81,197 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,362 | ₩80,723 | ₩80,362 | ₩80,723 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,694 | ₩80,694 | ₩80,186 | ₩80,441 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,638 | ₩80,787 | ₩79,385 | ₩80,719 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,692 | ₩79,692 | ₩79,438 | ₩79,624 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,224 | ₩79,872 | ₩79,224 | ₩79,779 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,213 | ₩80,463 | ₩80,086 | ₩80,463 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,217 | ₩82,230 | ₩81,582 | ₩81,582 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,190 | ₩82,324 | ₩81,976 | ₩82,097 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,934 | ₩81,255 | ₩80,934 | ₩81,243 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,667 | ₩80,787 | ₩80,574 | ₩80,667 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,839 | ₩79,879 | ₩79,534 | ₩79,739 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,181 | ₩80,181 | ₩79,852 | ₩80,031 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,959 | ₩80,280 | ₩79,852 | ₩80,248 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,213 | ₩80,213 | ₩79,959 | ₩79,983 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,667 | ₩81,005 | ₩80,300 | ₩80,456 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,852 | ₩80,467 | ₩79,852 | ₩80,455 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,919 | ₩79,959 | ₩79,585 | ₩79,585 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,039 | ₩80,053 | ₩79,808 | ₩79,808 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,487 | ₩80,487 | ₩80,346 | ₩80,400 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,665 | ₩80,079 | ₩79,612 | ₩80,007 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,972 | ₩80,066 | ₩79,598 | ₩79,689 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,652 | ₩79,839 | ₩79,451 | ₩79,602 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,745 | ₩79,946 | ₩79,558 | ₩79,597 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,438 | ₩79,534 | ₩79,438 | ₩79,534 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,531 | ₩79,999 | ₩79,131 | ₩79,661 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,398 | ₩79,491 | ₩79,064 | ₩79,137 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,572 | ₩80,053 | ₩79,572 | ₩79,890 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,518 | ₩79,518 | ₩79,091 | ₩79,447 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,676 | ₩79,124 | ₩78,676 | ₩79,080 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,478 | ₩79,478 | ₩78,666 | ₩78,666 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,944 | ₩79,064 | ₩78,608 | ₩78,608 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,650 | ₩78,977 | ₩78,650 | ₩78,933 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,478 | ₩79,478 | ₩79,342 | ₩79,393 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,491 | ₩79,531 | ₩79,238 | ₩79,298 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,306 | ₩80,306 | ₩79,037 | ₩79,109 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩81,001 | ₩81,068 | ₩80,266 | ₩80,305 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,168 | ₩81,375 | ₩81,021 | ₩81,030 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,046 | ₩80,751 | ₩80,046 | ₩80,751 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,906 | ₩80,520 | ₩79,906 | ₩80,301 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,131 | ₩79,825 | ₩79,131 | ₩79,224 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,371 | ₩79,906 | ₩78,302 | ₩79,236 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,825 | ₩80,213 | ₩79,510 | ₩79,510 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,199 | ₩80,199 | ₩79,509 | ₩79,509 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,761 | ₩80,761 | ₩80,467 | ₩80,551 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,972 | ₩80,547 | ₩79,972 | ₩80,348 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,785 | ₩80,133 | ₩79,638 | ₩80,083 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,066 | ₩80,066 | ₩79,792 | ₩79,792 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,694 | ₩80,774 | ₩80,361 | ₩80,361 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,587 | ₩80,801 | ₩80,427 | ₩80,472 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,707 | ₩80,707 | ₩80,357 | ₩80,357 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,148 | ₩81,148 | ₩80,841 | ₩80,896 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,640 | ₩81,014 | ₩80,640 | ₩80,990 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,745 | ₩79,946 | ₩79,678 | ₩79,932 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,320 | ₩80,680 | ₩80,306 | ₩80,583 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,226 | ₩80,640 | ₩80,226 | ₩80,348 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,852 | ₩80,350 | ₩79,852 | ₩80,350 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,812 | ₩79,932 | ₩79,652 | ₩79,652 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,892 | ₩79,932 | ₩79,772 | ₩79,776 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,491 | ₩79,892 | ₩79,425 | ₩79,776 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,331 | ₩79,678 | ₩79,064 | ₩79,638 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,943 | ₩79,943 | ₩79,478 | ₩79,578 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,525 | ₩79,665 | ₩79,491 | ₩79,539 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,984 | ₩79,431 | ₩78,984 | ₩79,171 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,077 | ₩79,318 | ₩79,051 | ₩79,275 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,623 | ₩79,144 | ₩78,623 | ₩79,005 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,423 | ₩78,650 | ₩78,155 | ₩78,242 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,771 | ₩78,810 | ₩78,682 | ₩78,682 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,357 | ₩78,529 | ₩78,209 | ₩78,529 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,167 | ₩77,421 | ₩77,053 | ₩77,421 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,648 | ₩77,648 | ₩77,127 | ₩77,278 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,554 | ₩77,715 | ₩77,091 | ₩77,093 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,915 | ₩77,915 | ₩77,485 | ₩77,660 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,674 | ₩77,781 | ₩77,487 | ₩77,717 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,755 | ₩77,915 | ₩77,649 | ₩77,915 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,302 | ₩78,676 | ₩77,938 | ₩77,938 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,169 | ₩78,570 | ₩78,169 | ₩78,317 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,788 | ₩78,182 | ₩77,768 | ₩78,179 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,394 | ₩77,590 | ₩77,314 | ₩77,590 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,020 | ₩77,407 | ₩76,806 | ₩77,407 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,006 | ₩77,260 | ₩77,006 | ₩77,212 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,579 | ₩77,108 | ₩76,519 | ₩77,108 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,993 | ₩77,006 | ₩76,582 | ₩76,582 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,101 | ₩77,461 | ₩77,101 | ₩77,319 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,926 | ₩77,236 | ₩76,492 | ₩77,236 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,419 | ₩76,419 | ₩75,924 | ₩76,109 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,898 | ₩76,405 | ₩75,898 | ₩76,405 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,497 | ₩76,004 | ₩75,497 | ₩75,938 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,817 | ₩75,951 | ₩75,617 | ₩75,785 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,896 | ₩75,573 | ₩74,896 | ₩75,573 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,029 | ₩75,029 | ₩74,388 | ₩74,522 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,109 | ₩75,336 | ₩74,508 | ₩74,600 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,564 | ₩75,697 | ₩75,029 | ₩75,140 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,590 | ₩75,764 | ₩75,537 | ₩75,608 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,136 | ₩75,884 | ₩75,136 | ₩75,483 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,737 | ₩76,098 | ₩75,513 | ₩75,513 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,751 | ₩75,751 | ₩75,096 | ₩75,315 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,858 | ₩75,911 | ₩75,617 | ₩75,858 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,552 | ₩76,552 | ₩75,831 | ₩75,852 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,230 | ₩77,230 | ₩76,849 | ₩76,849 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,539 | ₩76,713 | ₩76,539 | ₩76,703 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,619 | ₩76,619 | ₩76,071 | ₩76,198 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,532 | ₩76,926 | ₩76,467 | ₩76,467 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,834 | ₩77,087 | ₩76,819 | ₩76,886 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,262 | ₩77,381 | ₩76,894 | ₩76,894 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,632 | ₩77,523 | ₩76,632 | ₩77,523 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,759 | ₩77,247 | ₩76,739 | ₩77,179 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,688 | ₩77,835 | ₩77,194 | ₩77,521 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,195 | ₩78,195 | ₩77,728 | ₩78,125 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,568 | ₩78,102 | ₩77,207 | ₩78,039 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,583 | ₩78,703 | ₩78,529 | ₩78,688 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,596 | ₩78,731 | ₩78,596 | ₩78,731 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,409 | ₩78,409 | ₩77,955 | ₩78,222 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,182 | ₩78,583 | ₩78,182 | ₩78,546 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,195 | ₩78,423 | ₩78,195 | ₩78,416 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,674 | ₩77,928 | ₩77,554 | ₩77,658 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,354 | ₩77,715 | ₩77,260 | ₩77,672 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,661 | ₩77,661 | ₩77,274 | ₩77,417 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,514 | ₩77,781 | ₩77,514 | ₩77,662 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,167 | ₩77,621 | ₩77,167 | ₩77,498 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,514 | ₩77,995 | ₩77,514 | ₩77,735 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,768 | ₩77,768 | ₩77,268 | ₩77,268 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,768 | ₩77,768 | ₩77,640 | ₩77,654 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,527 | ₩77,527 | ₩77,104 | ₩77,104 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,207 | ₩77,620 | ₩77,195 | ₩77,620 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,819 | ₩77,594 | ₩76,819 | ₩77,560 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩76,004 | ₩76,432 | ₩76,004 | ₩76,409 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,900 | ₩76,900 | ₩76,419 | ₩76,603 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,877 | ₩76,966 | ₩76,459 | ₩76,662 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,646 | ₩76,833 | ₩76,572 | ₩76,793 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,964 | ₩76,165 | ₩75,817 | ₩76,142 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,405 | ₩76,432 | ₩76,004 | ₩76,415 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,312 | ₩76,419 | ₩76,258 | ₩76,314 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,419 | ₩76,445 | ₩76,329 | ₩76,377 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,352 | ₩76,566 | ₩76,258 | ₩76,452 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,894 | ₩75,991 | ₩75,777 | ₩75,966 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,205 | ₩76,205 | ₩75,911 | ₩75,947 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,387 | ₩75,760 | ₩75,270 | ₩75,760 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,397 | ₩75,577 | ₩74,912 | ₩74,912 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,285 | ₩76,285 | ₩75,871 | ₩75,967 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,258 | ₩76,325 | ₩76,192 | ₩76,254 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,978 | ₩76,125 | ₩75,724 | ₩76,083 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,165 | ₩76,245 | ₩75,684 | ₩75,884 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,831 | ₩76,256 | ₩75,831 | ₩76,256 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,483 | ₩75,991 | ₩75,483 | ₩75,932 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,930 | ₩75,363 | ₩74,930 | ₩75,282 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,049 | ₩75,139 | ₩74,715 | ₩74,715 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,869 | ₩75,350 | ₩74,869 | ₩75,214 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,294 | ₩74,815 | ₩74,294 | ₩74,725 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,254 | ₩74,254 | ₩73,887 | ₩74,125 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,147 | ₩74,188 | ₩73,836 | ₩73,836 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,441 | ₩74,481 | ₩74,308 | ₩74,334 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,548 | ₩74,548 | ₩74,388 | ₩74,440 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,468 | ₩74,628 | ₩74,415 | ₩74,526 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,094 | ₩74,522 | ₩74,094 | ₩74,475 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,947 | ₩74,134 | ₩73,947 | ₩74,102 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,747 | ₩74,121 | ₩73,747 | ₩74,066 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,319 | ₩73,715 | ₩73,319 | ₩73,715 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,586 | ₩73,586 | ₩73,319 | ₩73,445 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,760 | ₩73,787 | ₩73,286 | ₩73,286 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,813 | ₩73,947 | ₩73,373 | ₩73,656 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,107 | ₩74,130 | ₩73,974 | ₩74,089 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,488 | ₩74,488 | ₩73,987 | ₩74,107 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,987 | ₩74,334 | ₩73,987 | ₩74,322 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,533 | ₩74,188 | ₩73,533 | ₩73,986 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,600 | ₩73,733 | ₩73,466 | ₩73,497 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,693 | ₩73,760 | ₩73,386 | ₩73,421 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,960 | ₩74,067 | ₩73,934 | ₩73,942 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,693 | ₩73,693 | ₩73,446 | ₩73,634 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,413 | ₩73,707 | ₩73,315 | ₩73,689 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,925 | ₩73,235 | ₩72,905 | ₩73,140 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,918 | ₩73,000 | ₩72,795 | ₩72,795 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,745 | ₩73,105 | ₩72,745 | ₩73,092 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,384 | ₩72,932 | ₩72,384 | ₩72,817 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,264 | ₩72,624 | ₩72,170 | ₩72,548 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,037 | ₩72,050 | ₩71,783 | ₩71,821 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,155 | ₩71,703 | ₩71,141 | ₩71,566 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,903 | ₩72,290 | ₩70,714 | ₩70,746 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,636 | ₩71,689 | ₩71,449 | ₩71,462 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,556 | ₩71,796 | ₩71,208 | ₩71,494 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,850 | ₩72,103 | ₩71,355 | ₩71,513 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,689 | ₩72,250 | ₩71,516 | ₩71,988 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,651 | ₩72,651 | ₩72,037 | ₩72,041 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,652 | ₩72,918 | ₩72,652 | ₩72,734 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,943 | ₩72,598 | ₩71,943 | ₩72,579 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,395 | ₩71,809 | ₩71,315 | ₩71,800 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,028 | ₩71,327 | ₩70,874 | ₩71,327 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,295 | ₩71,342 | ₩71,085 | ₩71,175 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,622 | ₩71,970 | ₩71,622 | ₩71,830 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,609 | ₩71,689 | ₩71,395 | ₩71,467 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,335 | ₩71,743 | ₩71,232 | ₩71,719 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,796 | ₩71,796 | ₩71,449 | ₩71,796 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,268 | ₩72,411 | ₩71,886 | ₩71,886 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,558 | ₩72,598 | ₩72,063 | ₩72,176 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,998 | ₩73,159 | ₩72,651 | ₩72,651 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,598 | ₩73,100 | ₩72,598 | ₩73,100 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,424 | ₩72,451 | ₩72,298 | ₩72,298 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,809 | ₩72,130 | ₩71,809 | ₩72,091 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,983 | ₩72,023 | ₩71,894 | ₩71,894 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,157 | ₩72,330 | ₩72,021 | ₩72,198 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,315 | ₩72,237 | ₩71,315 | ₩72,161 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,817 | ₩71,262 | ₩70,817 | ₩71,222 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,101 | ₩71,162 | ₩70,473 | ₩70,604 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,775 | ₩71,775 | ₩71,075 | ₩71,140 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,634 | ₩71,556 | ₩70,634 | ₩71,377 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,554 | ₩71,075 | ₩70,554 | ₩70,945 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,769 | ₩71,769 | ₩70,473 | ₩70,527 | -1.73% | 6.1천 |
|---|