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 | ₩80,777 | ₩80,779 | ₩80,578 | ₩80,779 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,197 | ₩80,979 | ₩80,197 | ₩80,979 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,191 | ₩80,391 | ₩80,057 | ₩80,201 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,110 | ₩80,196 | ₩80,030 | ₩80,196 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,883 | ₩80,217 | ₩79,883 | ₩80,165 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,057 | ₩80,284 | ₩80,057 | ₩80,245 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,950 | ₩79,950 | ₩79,536 | ₩79,862 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,977 | ₩80,217 | ₩79,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,669 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,736 | ₩79,736 | ₩79,549 | ₩79,704 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩80,040 | ₩80,164 | ₩79,945 | ₩80,041 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩80,030 | ₩80,509 | ₩80,030 | ₩80,509 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,391 | ₩80,458 | ₩80,092 | ₩80,092 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,271 | ₩80,525 | ₩80,249 | ₩80,249 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,859 | ₩80,859 | ₩80,324 | ₩80,481 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,739 | ₩80,926 | ₩80,739 | ₩80,808 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,284 | ₩80,324 | ₩80,177 | ₩80,324 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,638 | ₩80,645 | ₩80,378 | ₩80,613 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,514 | ₩81,514 | ₩80,561 | ₩80,561 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,701 | ₩81,701 | ₩81,356 | ₩81,356 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,581 | ₩81,761 | ₩81,500 | ₩81,682 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,407 | ₩81,420 | ₩81,233 | ₩81,240 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,685 | ₩80,739 | ₩80,391 | ₩80,517 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,153 | ₩81,153 | ₩80,538 | ₩80,652 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,434 | ₩81,434 | ₩81,260 | ₩81,352 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,262 | ₩82,262 | ₩82,020 | ₩82,020 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,276 | ₩82,783 | ₩82,276 | ₩82,697 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,088 | ₩82,142 | ₩81,995 | ₩82,035 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,634 | ₩82,329 | ₩81,634 | ₩82,051 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,915 | ₩81,928 | ₩81,694 | ₩81,888 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,794 | ₩82,042 | ₩81,794 | ₩81,801 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,440 | ₩81,875 | ₩81,440 | ₩81,706 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,287 | ₩81,540 | ₩81,220 | ₩81,420 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,153 | ₩81,297 | ₩81,153 | ₩81,289 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,447 | ₩81,687 | ₩81,447 | ₩81,642 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,939 | ₩81,173 | ₩80,886 | ₩81,137 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,246 | ₩81,246 | ₩80,618 | ₩80,634 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,581 | ₩82,314 | ₩81,462 | ₩81,462 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,233 | ₩81,701 | ₩81,233 | ₩81,467 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,540 | ₩81,540 | ₩81,073 | ₩81,085 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,768 | ₩81,768 | ₩81,527 | ₩81,627 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,434 | ₩81,861 | ₩81,300 | ₩81,861 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,912 | ₩80,944 | ₩80,819 | ₩80,920 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,046 | ₩81,046 | ₩80,685 | ₩80,744 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,153 | ₩81,260 | ₩81,047 | ₩81,110 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,912 | ₩81,229 | ₩80,899 | ₩81,229 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,394 | ₩80,755 | ₩80,394 | ₩80,755 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,725 | ₩80,725 | ₩80,217 | ₩80,473 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,669 | ₩80,819 | ₩79,415 | ₩80,751 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,723 | ₩79,723 | ₩79,469 | ₩79,655 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,255 | ₩79,903 | ₩79,255 | ₩79,810 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,244 | ₩80,494 | ₩80,117 | ₩80,494 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,249 | ₩82,262 | ₩81,614 | ₩81,614 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,222 | ₩82,356 | ₩82,008 | ₩82,129 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,966 | ₩81,287 | ₩80,966 | ₩81,275 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,698 | ₩80,819 | ₩80,605 | ₩80,698 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,870 | ₩79,910 | ₩79,565 | ₩79,770 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,212 | ₩80,212 | ₩79,883 | ₩80,062 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,990 | ₩80,311 | ₩79,883 | ₩80,279 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,244 | ₩80,244 | ₩79,990 | ₩80,014 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,698 | ₩81,037 | ₩80,331 | ₩80,487 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,883 | ₩80,498 | ₩79,883 | ₩80,486 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,950 | ₩79,990 | ₩79,616 | ₩79,616 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,070 | ₩80,084 | ₩79,839 | ₩79,839 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,518 | ₩80,518 | ₩80,378 | ₩80,431 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,696 | ₩80,110 | ₩79,643 | ₩80,038 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩80,003 | ₩80,097 | ₩79,629 | ₩79,720 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,683 | ₩79,870 | ₩79,482 | ₩79,633 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,776 | ₩79,977 | ₩79,589 | ₩79,628 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,469 | ₩79,565 | ₩79,469 | ₩79,565 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,562 | ₩80,030 | ₩79,161 | ₩79,692 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,429 | ₩79,522 | ₩79,095 | ₩79,168 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,603 | ₩80,084 | ₩79,603 | ₩79,921 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,549 | ₩79,549 | ₩79,121 | ₩79,478 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,707 | ₩79,155 | ₩78,707 | ₩79,111 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,509 | ₩79,509 | ₩78,696 | ₩78,696 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,974 | ₩79,095 | ₩78,639 | ₩78,639 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,680 | ₩79,008 | ₩78,680 | ₩78,964 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,509 | ₩79,509 | ₩79,373 | ₩79,423 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,522 | ₩79,562 | ₩79,268 | ₩79,329 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,338 | ₩80,338 | ₩79,068 | ₩79,140 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩81,033 | ₩81,099 | ₩80,298 | ₩80,336 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,200 | ₩81,407 | ₩81,053 | ₩81,062 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,077 | ₩80,783 | ₩80,077 | ₩80,783 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,937 | ₩80,551 | ₩79,937 | ₩80,332 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,161 | ₩79,856 | ₩79,161 | ₩79,255 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,402 | ₩79,937 | ₩78,333 | ₩79,267 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,856 | ₩80,244 | ₩79,541 | ₩79,541 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,231 | ₩80,231 | ₩79,540 | ₩79,540 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,792 | ₩80,792 | ₩80,498 | ₩80,582 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩80,003 | ₩80,578 | ₩80,003 | ₩80,379 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,816 | ₩80,164 | ₩79,669 | ₩80,114 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,097 | ₩80,097 | ₩79,823 | ₩79,823 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,725 | ₩80,805 | ₩80,392 | ₩80,392 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,618 | ₩80,832 | ₩80,458 | ₩80,503 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,739 | ₩80,739 | ₩80,388 | ₩80,388 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,180 | ₩81,180 | ₩80,872 | ₩80,927 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,672 | ₩81,046 | ₩80,672 | ₩81,022 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,776 | ₩79,977 | ₩79,709 | ₩79,963 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,351 | ₩80,712 | ₩80,338 | ₩80,614 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,257 | ₩80,672 | ₩80,257 | ₩80,379 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,883 | ₩80,382 | ₩79,883 | ₩80,382 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,843 | ₩79,963 | ₩79,683 | ₩79,683 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,923 | ₩79,963 | ₩79,803 | ₩79,807 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,522 | ₩79,923 | ₩79,456 | ₩79,807 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,362 | ₩79,709 | ₩79,095 | ₩79,669 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,974 | ₩79,974 | ₩79,509 | ₩79,609 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,556 | ₩79,696 | ₩79,522 | ₩79,570 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩79,014 | ₩79,462 | ₩79,014 | ₩79,202 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,108 | ₩79,349 | ₩79,081 | ₩79,306 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,654 | ₩79,175 | ₩78,654 | ₩79,036 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,453 | ₩78,680 | ₩78,186 | ₩78,273 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,802 | ₩78,841 | ₩78,712 | ₩78,712 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,388 | ₩78,560 | ₩78,239 | ₩78,560 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,197 | ₩77,451 | ₩77,083 | ₩77,451 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,678 | ₩77,678 | ₩77,157 | ₩77,308 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,584 | ₩77,745 | ₩77,121 | ₩77,123 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,945 | ₩77,945 | ₩77,515 | ₩77,690 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,705 | ₩77,812 | ₩77,518 | ₩77,747 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,785 | ₩77,945 | ₩77,679 | ₩77,945 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,333 | ₩78,707 | ₩77,968 | ₩77,968 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,199 | ₩78,600 | ₩78,199 | ₩78,348 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,818 | ₩78,213 | ₩77,798 | ₩78,210 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,424 | ₩77,620 | ₩77,344 | ₩77,620 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,050 | ₩77,437 | ₩76,836 | ₩77,437 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,036 | ₩77,290 | ₩77,036 | ₩77,242 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,609 | ₩77,138 | ₩76,549 | ₩77,138 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩77,023 | ₩77,036 | ₩76,611 | ₩76,611 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,131 | ₩77,491 | ₩77,131 | ₩77,349 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,956 | ₩77,266 | ₩76,522 | ₩77,266 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,448 | ₩76,448 | ₩75,954 | ₩76,138 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,927 | ₩76,435 | ₩75,927 | ₩76,435 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,526 | ₩76,034 | ₩75,526 | ₩75,967 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,847 | ₩75,981 | ₩75,646 | ₩75,815 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,925 | ₩75,602 | ₩74,925 | ₩75,602 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,058 | ₩75,058 | ₩74,417 | ₩74,551 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,139 | ₩75,366 | ₩74,537 | ₩74,629 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,593 | ₩75,727 | ₩75,058 | ₩75,169 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,620 | ₩75,793 | ₩75,566 | ₩75,637 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,165 | ₩75,914 | ₩75,165 | ₩75,513 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,767 | ₩76,128 | ₩75,542 | ₩75,542 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,780 | ₩75,780 | ₩75,125 | ₩75,344 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,887 | ₩75,940 | ₩75,646 | ₩75,887 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,582 | ₩76,582 | ₩75,860 | ₩75,882 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,260 | ₩77,260 | ₩76,879 | ₩76,879 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,569 | ₩76,742 | ₩76,569 | ₩76,733 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,649 | ₩76,649 | ₩76,101 | ₩76,228 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,562 | ₩76,956 | ₩76,496 | ₩76,496 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,864 | ₩77,117 | ₩76,849 | ₩76,916 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,292 | ₩77,411 | ₩76,924 | ₩76,924 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,662 | ₩77,554 | ₩76,662 | ₩77,554 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,789 | ₩77,277 | ₩76,769 | ₩77,209 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,718 | ₩77,865 | ₩77,224 | ₩77,551 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,226 | ₩78,226 | ₩77,758 | ₩78,155 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,598 | ₩78,132 | ₩77,237 | ₩78,070 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,614 | ₩78,734 | ₩78,560 | ₩78,719 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,627 | ₩78,762 | ₩78,627 | ₩78,762 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,440 | ₩78,440 | ₩77,985 | ₩78,253 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,213 | ₩78,614 | ₩78,213 | ₩78,576 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,226 | ₩78,453 | ₩78,226 | ₩78,446 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,705 | ₩77,959 | ₩77,584 | ₩77,689 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,384 | ₩77,745 | ₩77,290 | ₩77,702 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,691 | ₩77,691 | ₩77,304 | ₩77,447 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,544 | ₩77,812 | ₩77,544 | ₩77,693 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,197 | ₩77,651 | ₩77,197 | ₩77,528 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,544 | ₩78,025 | ₩77,544 | ₩77,765 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,798 | ₩77,798 | ₩77,298 | ₩77,298 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,798 | ₩77,798 | ₩77,670 | ₩77,685 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,558 | ₩77,558 | ₩77,134 | ₩77,134 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,237 | ₩77,650 | ₩77,225 | ₩77,650 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,849 | ₩77,625 | ₩76,849 | ₩77,590 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩76,034 | ₩76,462 | ₩76,034 | ₩76,439 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,930 | ₩76,930 | ₩76,448 | ₩76,633 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,907 | ₩76,996 | ₩76,488 | ₩76,692 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,676 | ₩76,863 | ₩76,602 | ₩76,823 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,994 | ₩76,194 | ₩75,847 | ₩76,172 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,435 | ₩76,462 | ₩76,034 | ₩76,444 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,341 | ₩76,448 | ₩76,288 | ₩76,344 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,448 | ₩76,475 | ₩76,359 | ₩76,407 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,382 | ₩76,595 | ₩76,288 | ₩76,482 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,923 | ₩76,021 | ₩75,807 | ₩75,995 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,235 | ₩76,235 | ₩75,940 | ₩75,977 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,417 | ₩75,789 | ₩75,299 | ₩75,789 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,426 | ₩75,606 | ₩74,941 | ₩74,941 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,315 | ₩76,315 | ₩75,900 | ₩75,997 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,288 | ₩76,355 | ₩76,221 | ₩76,284 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩76,007 | ₩76,154 | ₩75,753 | ₩76,113 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,194 | ₩76,275 | ₩75,713 | ₩75,914 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,860 | ₩76,285 | ₩75,860 | ₩76,285 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,513 | ₩76,021 | ₩75,513 | ₩75,962 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,959 | ₩75,393 | ₩74,959 | ₩75,311 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,078 | ₩75,168 | ₩74,744 | ₩74,744 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,898 | ₩75,379 | ₩74,898 | ₩75,243 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,323 | ₩74,845 | ₩74,323 | ₩74,754 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,283 | ₩74,283 | ₩73,916 | ₩74,154 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,176 | ₩74,216 | ₩73,865 | ₩73,865 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,470 | ₩74,510 | ₩74,337 | ₩74,363 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,577 | ₩74,577 | ₩74,417 | ₩74,469 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,497 | ₩74,657 | ₩74,444 | ₩74,555 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,123 | ₩74,551 | ₩74,123 | ₩74,504 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,976 | ₩74,163 | ₩73,976 | ₩74,131 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,775 | ₩74,150 | ₩73,775 | ₩74,095 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,348 | ₩73,743 | ₩73,348 | ₩73,743 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,615 | ₩73,615 | ₩73,348 | ₩73,473 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,789 | ₩73,815 | ₩73,314 | ₩73,314 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,842 | ₩73,976 | ₩73,401 | ₩73,684 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,136 | ₩74,159 | ₩74,003 | ₩74,118 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,517 | ₩74,517 | ₩74,016 | ₩74,136 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩74,016 | ₩74,363 | ₩74,016 | ₩74,351 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,562 | ₩74,216 | ₩73,562 | ₩74,015 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,628 | ₩73,762 | ₩73,495 | ₩73,525 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,722 | ₩73,789 | ₩73,414 | ₩73,449 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,989 | ₩74,096 | ₩73,962 | ₩73,970 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,722 | ₩73,722 | ₩73,475 | ₩73,663 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,441 | ₩73,735 | ₩73,344 | ₩73,718 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,953 | ₩73,263 | ₩72,933 | ₩73,169 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,947 | ₩73,028 | ₩72,824 | ₩72,824 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,773 | ₩73,134 | ₩72,773 | ₩73,120 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,412 | ₩72,960 | ₩72,412 | ₩72,845 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,292 | ₩72,653 | ₩72,198 | ₩72,577 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,065 | ₩72,078 | ₩71,811 | ₩71,849 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,183 | ₩71,730 | ₩71,169 | ₩71,594 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,931 | ₩72,319 | ₩70,741 | ₩70,774 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,664 | ₩71,717 | ₩71,477 | ₩71,490 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,583 | ₩71,824 | ₩71,236 | ₩71,522 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,878 | ₩72,131 | ₩71,383 | ₩71,541 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,717 | ₩72,278 | ₩71,543 | ₩72,017 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,679 | ₩72,679 | ₩72,065 | ₩72,069 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,681 | ₩72,947 | ₩72,681 | ₩72,762 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,971 | ₩72,626 | ₩71,971 | ₩72,607 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,423 | ₩71,837 | ₩71,343 | ₩71,828 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,056 | ₩71,355 | ₩70,902 | ₩71,355 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,323 | ₩71,370 | ₩71,113 | ₩71,203 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,650 | ₩71,998 | ₩71,650 | ₩71,857 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,637 | ₩71,717 | ₩71,423 | ₩71,495 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,363 | ₩71,771 | ₩71,260 | ₩71,747 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,824 | ₩71,824 | ₩71,477 | ₩71,824 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,296 | ₩72,439 | ₩71,914 | ₩71,914 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,586 | ₩72,626 | ₩72,091 | ₩72,204 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩73,027 | ₩73,187 | ₩72,679 | ₩72,679 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,626 | ₩73,128 | ₩72,626 | ₩73,128 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,452 | ₩72,479 | ₩72,327 | ₩72,327 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,837 | ₩72,158 | ₩71,837 | ₩72,119 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩72,011 | ₩72,051 | ₩71,922 | ₩71,922 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,185 | ₩72,359 | ₩72,049 | ₩72,226 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,343 | ₩72,265 | ₩71,343 | ₩72,189 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,844 | ₩71,289 | ₩70,844 | ₩71,249 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,129 | ₩71,189 | ₩70,501 | ₩70,632 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,803 | ₩71,803 | ₩71,102 | ₩71,168 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,661 | ₩71,583 | ₩70,661 | ₩71,404 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,581 | ₩71,102 | ₩70,581 | ₩70,973 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,797 | ₩71,797 | ₩70,501 | ₩70,554 | -1.73% | 6.1천 |
|---|