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 | ₩80,643 | ₩80,644 | ₩80,444 | ₩80,644 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,063 | ₩80,844 | ₩80,063 | ₩80,844 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,057 | ₩80,257 | ₩79,923 | ₩80,067 | +0.01% | 3.4천 |
| 2026.10.06 | ₩79,977 | ₩80,062 | ₩79,897 | ₩80,062 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,750 | ₩80,083 | ₩79,750 | ₩80,031 | +0.35% | 5.7천 |
| 2026.10.02 | ₩79,923 | ₩80,150 | ₩79,923 | ₩80,112 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,817 | ₩79,817 | ₩79,403 | ₩79,729 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,843 | ₩80,083 | ₩79,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,536 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,603 | ₩79,603 | ₩79,416 | ₩79,571 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩79,906 | ₩80,030 | ₩79,811 | ₩79,907 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,897 | ₩80,374 | ₩79,897 | ₩80,374 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,257 | ₩80,324 | ₩79,958 | ₩79,958 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,137 | ₩80,390 | ₩80,116 | ₩80,116 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,724 | ₩80,724 | ₩80,190 | ₩80,346 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,604 | ₩80,791 | ₩80,604 | ₩80,673 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,150 | ₩80,190 | ₩80,043 | ₩80,190 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,504 | ₩80,510 | ₩80,244 | ₩80,478 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,378 | ₩81,378 | ₩80,426 | ₩80,426 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,565 | ₩81,565 | ₩81,220 | ₩81,220 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,444 | ₩81,625 | ₩81,364 | ₩81,546 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,271 | ₩81,284 | ₩81,098 | ₩81,104 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,550 | ₩80,604 | ₩80,257 | ₩80,382 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,017 | ₩81,017 | ₩80,404 | ₩80,517 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,298 | ₩81,298 | ₩81,124 | ₩81,216 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,125 | ₩82,125 | ₩81,883 | ₩81,883 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,138 | ₩82,645 | ₩82,138 | ₩82,559 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩81,951 | ₩82,005 | ₩81,858 | ₩81,898 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,498 | ₩82,192 | ₩81,498 | ₩81,914 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,778 | ₩81,791 | ₩81,558 | ₩81,751 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,658 | ₩81,905 | ₩81,658 | ₩81,665 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,304 | ₩81,738 | ₩81,304 | ₩81,570 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,151 | ₩81,404 | ₩81,084 | ₩81,284 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,017 | ₩81,162 | ₩81,017 | ₩81,154 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,311 | ₩81,551 | ₩81,311 | ₩81,506 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,804 | ₩81,037 | ₩80,751 | ₩81,001 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,111 | ₩81,111 | ₩80,484 | ₩80,500 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,444 | ₩82,177 | ₩81,326 | ₩81,326 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,098 | ₩81,565 | ₩81,098 | ₩81,331 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,404 | ₩81,404 | ₩80,937 | ₩80,949 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,631 | ₩81,631 | ₩81,391 | ₩81,491 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,298 | ₩81,725 | ₩81,164 | ₩81,725 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,777 | ₩80,809 | ₩80,684 | ₩80,785 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩80,911 | ₩80,911 | ₩80,550 | ₩80,609 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,017 | ₩81,124 | ₩80,912 | ₩80,975 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,777 | ₩81,094 | ₩80,764 | ₩81,094 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,260 | ₩80,620 | ₩80,260 | ₩80,620 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,591 | ₩80,591 | ₩80,083 | ₩80,338 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,536 | ₩80,684 | ₩79,283 | ₩80,616 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,590 | ₩79,590 | ₩79,336 | ₩79,522 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,123 | ₩79,770 | ₩79,123 | ₩79,677 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,110 | ₩80,360 | ₩79,983 | ₩80,360 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,112 | ₩82,125 | ₩81,478 | ₩81,478 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,085 | ₩82,218 | ₩81,871 | ₩81,992 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,831 | ₩81,151 | ₩80,831 | ₩81,139 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,564 | ₩80,684 | ₩80,470 | ₩80,564 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,737 | ₩79,777 | ₩79,432 | ₩79,637 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,078 | ₩80,078 | ₩79,750 | ₩79,929 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,857 | ₩80,177 | ₩79,750 | ₩80,145 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,110 | ₩80,110 | ₩79,857 | ₩79,881 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,564 | ₩80,901 | ₩80,197 | ₩80,353 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,750 | ₩80,364 | ₩79,750 | ₩80,352 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,817 | ₩79,857 | ₩79,483 | ₩79,483 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩79,937 | ₩79,950 | ₩79,706 | ₩79,706 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,384 | ₩80,384 | ₩80,244 | ₩80,297 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,563 | ₩79,977 | ₩79,510 | ₩79,905 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,870 | ₩79,963 | ₩79,496 | ₩79,587 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,550 | ₩79,737 | ₩79,350 | ₩79,500 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,643 | ₩79,843 | ₩79,456 | ₩79,495 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,336 | ₩79,432 | ₩79,336 | ₩79,432 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,430 | ₩79,897 | ₩79,029 | ₩79,559 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,296 | ₩79,390 | ₩78,963 | ₩79,036 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,470 | ₩79,950 | ₩79,470 | ₩79,787 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,416 | ₩79,416 | ₩78,989 | ₩79,346 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,576 | ₩79,023 | ₩78,576 | ₩78,979 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,376 | ₩79,376 | ₩78,565 | ₩78,565 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,843 | ₩78,963 | ₩78,508 | ₩78,508 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,549 | ₩78,876 | ₩78,549 | ₩78,832 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,376 | ₩79,376 | ₩79,240 | ₩79,291 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,390 | ₩79,430 | ₩79,136 | ₩79,196 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,204 | ₩80,204 | ₩78,936 | ₩79,008 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩80,897 | ₩80,964 | ₩80,164 | ₩80,202 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,064 | ₩81,271 | ₩80,917 | ₩80,927 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩79,943 | ₩80,648 | ₩79,943 | ₩80,648 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,803 | ₩80,417 | ₩79,803 | ₩80,198 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,029 | ₩79,723 | ₩79,029 | ₩79,123 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,270 | ₩79,803 | ₩78,202 | ₩79,135 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,723 | ₩80,110 | ₩79,408 | ₩79,408 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,097 | ₩80,097 | ₩79,407 | ₩79,407 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,657 | ₩80,657 | ₩80,364 | ₩80,448 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,870 | ₩80,444 | ₩79,870 | ₩80,245 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,683 | ₩80,030 | ₩79,536 | ₩79,981 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩79,963 | ₩79,963 | ₩79,690 | ₩79,690 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,591 | ₩80,671 | ₩80,258 | ₩80,258 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,484 | ₩80,697 | ₩80,324 | ₩80,369 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,604 | ₩80,604 | ₩80,254 | ₩80,254 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,044 | ₩81,044 | ₩80,737 | ₩80,792 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,537 | ₩80,911 | ₩80,537 | ₩80,887 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,643 | ₩79,843 | ₩79,576 | ₩79,830 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,217 | ₩80,577 | ₩80,204 | ₩80,480 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,124 | ₩80,537 | ₩80,124 | ₩80,245 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,750 | ₩80,248 | ₩79,750 | ₩80,248 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,710 | ₩79,830 | ₩79,550 | ₩79,550 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,790 | ₩79,830 | ₩79,670 | ₩79,674 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,390 | ₩79,790 | ₩79,323 | ₩79,674 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,230 | ₩79,576 | ₩78,963 | ₩79,536 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,841 | ₩79,841 | ₩79,376 | ₩79,476 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,423 | ₩79,563 | ₩79,390 | ₩79,438 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,883 | ₩79,330 | ₩78,883 | ₩79,069 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩78,976 | ₩79,216 | ₩78,949 | ₩79,174 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,522 | ₩79,043 | ₩78,522 | ₩78,904 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,322 | ₩78,549 | ₩78,055 | ₩78,142 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,670 | ₩78,709 | ₩78,581 | ₩78,581 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,257 | ₩78,429 | ₩78,109 | ₩78,429 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,068 | ₩77,322 | ₩76,955 | ₩77,322 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,548 | ₩77,548 | ₩77,028 | ₩77,179 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,455 | ₩77,615 | ₩76,992 | ₩76,995 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,815 | ₩77,815 | ₩77,386 | ₩77,560 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,575 | ₩77,682 | ₩77,388 | ₩77,618 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,655 | ₩77,815 | ₩77,550 | ₩77,815 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,202 | ₩78,576 | ₩77,838 | ₩77,838 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,069 | ₩78,469 | ₩78,069 | ₩78,217 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,688 | ₩78,082 | ₩77,668 | ₩78,079 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,295 | ₩77,491 | ₩77,215 | ₩77,491 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩76,921 | ₩77,308 | ₩76,708 | ₩77,308 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩76,908 | ₩77,161 | ₩76,908 | ₩77,113 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,481 | ₩77,009 | ₩76,421 | ₩77,009 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,895 | ₩76,908 | ₩76,484 | ₩76,484 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,003 | ₩77,362 | ₩77,003 | ₩77,220 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,828 | ₩77,137 | ₩76,394 | ₩77,137 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,321 | ₩76,321 | ₩75,827 | ₩76,011 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,800 | ₩76,307 | ₩75,800 | ₩76,307 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,400 | ₩75,907 | ₩75,400 | ₩75,840 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,720 | ₩75,854 | ₩75,520 | ₩75,688 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,800 | ₩75,476 | ₩74,800 | ₩75,476 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩74,933 | ₩74,933 | ₩74,293 | ₩74,426 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,013 | ₩75,240 | ₩74,413 | ₩74,505 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,467 | ₩75,600 | ₩74,933 | ₩75,044 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,494 | ₩75,667 | ₩75,440 | ₩75,511 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,040 | ₩75,787 | ₩75,040 | ₩75,387 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,640 | ₩76,001 | ₩75,416 | ₩75,416 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,654 | ₩75,654 | ₩75,000 | ₩75,219 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,760 | ₩75,814 | ₩75,520 | ₩75,760 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,454 | ₩76,454 | ₩75,734 | ₩75,755 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,131 | ₩77,131 | ₩76,750 | ₩76,750 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,441 | ₩76,614 | ₩76,441 | ₩76,605 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,521 | ₩76,521 | ₩75,974 | ₩76,101 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,434 | ₩76,828 | ₩76,369 | ₩76,369 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,736 | ₩76,988 | ₩76,721 | ₩76,788 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,163 | ₩77,281 | ₩76,796 | ₩76,796 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,534 | ₩77,424 | ₩76,534 | ₩77,424 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,661 | ₩77,148 | ₩76,641 | ₩77,080 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,588 | ₩77,735 | ₩77,095 | ₩77,422 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,095 | ₩78,095 | ₩77,628 | ₩78,025 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,468 | ₩78,002 | ₩77,108 | ₩77,939 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,482 | ₩78,602 | ₩78,429 | ₩78,588 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,496 | ₩78,630 | ₩78,496 | ₩78,630 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,309 | ₩78,309 | ₩77,855 | ₩78,122 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,082 | ₩78,482 | ₩78,082 | ₩78,445 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,095 | ₩78,322 | ₩78,095 | ₩78,316 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,575 | ₩77,829 | ₩77,455 | ₩77,559 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,255 | ₩77,615 | ₩77,161 | ₩77,572 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,562 | ₩77,562 | ₩77,175 | ₩77,318 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,415 | ₩77,682 | ₩77,415 | ₩77,563 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,068 | ₩77,522 | ₩77,068 | ₩77,399 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,415 | ₩77,895 | ₩77,415 | ₩77,635 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,668 | ₩77,668 | ₩77,169 | ₩77,169 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,668 | ₩77,668 | ₩77,540 | ₩77,555 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,428 | ₩77,428 | ₩77,005 | ₩77,005 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,108 | ₩77,520 | ₩77,096 | ₩77,520 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,721 | ₩77,495 | ₩76,721 | ₩77,460 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩75,907 | ₩76,334 | ₩75,907 | ₩76,311 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,801 | ₩76,801 | ₩76,321 | ₩76,505 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,778 | ₩76,868 | ₩76,361 | ₩76,564 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,548 | ₩76,734 | ₩76,474 | ₩76,694 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,867 | ₩76,067 | ₩75,720 | ₩76,045 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,307 | ₩76,334 | ₩75,907 | ₩76,317 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,214 | ₩76,321 | ₩76,161 | ₩76,217 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,321 | ₩76,348 | ₩76,231 | ₩76,279 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,254 | ₩76,468 | ₩76,161 | ₩76,354 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,796 | ₩75,894 | ₩75,680 | ₩75,868 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,107 | ₩76,107 | ₩75,814 | ₩75,850 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,291 | ₩75,663 | ₩75,173 | ₩75,663 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,300 | ₩75,480 | ₩74,816 | ₩74,816 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,187 | ₩76,187 | ₩75,774 | ₩75,870 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,161 | ₩76,227 | ₩76,094 | ₩76,157 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,881 | ₩76,027 | ₩75,627 | ₩75,986 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,067 | ₩76,147 | ₩75,587 | ₩75,787 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,734 | ₩76,158 | ₩75,734 | ₩76,158 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,387 | ₩75,894 | ₩75,387 | ₩75,835 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,834 | ₩75,267 | ₩74,834 | ₩75,185 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩74,953 | ₩75,043 | ₩74,620 | ₩74,620 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,773 | ₩75,253 | ₩74,773 | ₩75,117 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,199 | ₩74,720 | ₩74,199 | ₩74,629 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,159 | ₩74,159 | ₩73,792 | ₩74,030 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,053 | ₩74,093 | ₩73,742 | ₩73,742 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,346 | ₩74,386 | ₩74,213 | ₩74,239 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,453 | ₩74,453 | ₩74,293 | ₩74,345 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,373 | ₩74,533 | ₩74,319 | ₩74,430 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩73,999 | ₩74,426 | ₩73,999 | ₩74,379 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,852 | ₩74,039 | ₩73,852 | ₩74,007 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,652 | ₩74,026 | ₩73,652 | ₩73,971 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,225 | ₩73,620 | ₩73,225 | ₩73,620 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,492 | ₩73,492 | ₩73,225 | ₩73,351 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,666 | ₩73,692 | ₩73,192 | ₩73,192 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,719 | ₩73,852 | ₩73,279 | ₩73,562 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,013 | ₩74,035 | ₩73,879 | ₩73,994 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,393 | ₩74,393 | ₩73,892 | ₩74,013 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,892 | ₩74,239 | ₩73,892 | ₩74,227 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,439 | ₩74,093 | ₩73,439 | ₩73,891 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,505 | ₩73,639 | ₩73,372 | ₩73,403 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,599 | ₩73,666 | ₩73,292 | ₩73,327 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,866 | ₩73,972 | ₩73,839 | ₩73,847 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,599 | ₩73,599 | ₩73,352 | ₩73,540 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,319 | ₩73,612 | ₩73,221 | ₩73,595 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,832 | ₩73,141 | ₩72,812 | ₩73,046 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,825 | ₩72,906 | ₩72,702 | ₩72,702 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,652 | ₩73,012 | ₩72,652 | ₩72,998 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,291 | ₩72,838 | ₩72,291 | ₩72,724 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,171 | ₩72,531 | ₩72,078 | ₩72,455 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩71,944 | ₩71,958 | ₩71,691 | ₩71,730 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,064 | ₩71,611 | ₩71,050 | ₩71,475 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,811 | ₩72,198 | ₩70,623 | ₩70,655 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,544 | ₩71,597 | ₩71,357 | ₩71,371 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,464 | ₩71,704 | ₩71,117 | ₩71,403 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,758 | ₩72,011 | ₩71,264 | ₩71,421 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,597 | ₩72,158 | ₩71,424 | ₩71,896 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,558 | ₩72,558 | ₩71,944 | ₩71,948 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,559 | ₩72,825 | ₩72,559 | ₩72,641 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,851 | ₩72,505 | ₩71,851 | ₩72,486 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,304 | ₩71,718 | ₩71,224 | ₩71,708 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩70,937 | ₩71,236 | ₩70,784 | ₩71,236 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,204 | ₩71,251 | ₩70,994 | ₩71,084 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,531 | ₩71,878 | ₩71,531 | ₩71,738 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,517 | ₩71,597 | ₩71,304 | ₩71,376 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,244 | ₩71,651 | ₩71,141 | ₩71,627 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,704 | ₩71,704 | ₩71,357 | ₩71,704 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,175 | ₩72,318 | ₩71,794 | ₩71,794 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,465 | ₩72,505 | ₩71,971 | ₩72,083 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,905 | ₩73,065 | ₩72,558 | ₩72,558 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,505 | ₩73,006 | ₩72,505 | ₩73,006 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,331 | ₩72,358 | ₩72,206 | ₩72,206 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,718 | ₩72,038 | ₩71,718 | ₩71,999 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,891 | ₩71,931 | ₩71,802 | ₩71,802 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,064 | ₩72,238 | ₩71,928 | ₩72,106 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,224 | ₩72,145 | ₩71,224 | ₩72,068 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,726 | ₩71,170 | ₩70,726 | ₩71,130 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,010 | ₩71,070 | ₩70,383 | ₩70,514 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,683 | ₩71,683 | ₩70,984 | ₩71,049 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,543 | ₩71,464 | ₩70,543 | ₩71,285 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,463 | ₩70,984 | ₩70,463 | ₩70,854 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,678 | ₩71,678 | ₩70,383 | ₩70,437 | -1.73% | 6.1천 |
|---|