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 | ₩80,727 | ₩80,728 | ₩80,528 | ₩80,728 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,147 | ₩80,929 | ₩80,147 | ₩80,929 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,141 | ₩80,341 | ₩80,007 | ₩80,151 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,061 | ₩80,146 | ₩79,981 | ₩80,146 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,834 | ₩80,168 | ₩79,834 | ₩80,115 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,007 | ₩80,234 | ₩80,007 | ₩80,196 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,900 | ₩79,900 | ₩79,486 | ₩79,812 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,927 | ₩80,168 | ₩79,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,620 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,687 | ₩79,687 | ₩79,500 | ₩79,655 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩79,990 | ₩80,114 | ₩79,895 | ₩79,991 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,981 | ₩80,459 | ₩79,981 | ₩80,459 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,341 | ₩80,408 | ₩80,042 | ₩80,042 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,221 | ₩80,475 | ₩80,200 | ₩80,200 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,809 | ₩80,809 | ₩80,274 | ₩80,431 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,688 | ₩80,875 | ₩80,688 | ₩80,758 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,234 | ₩80,274 | ₩80,127 | ₩80,274 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,588 | ₩80,595 | ₩80,328 | ₩80,563 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,463 | ₩81,463 | ₩80,511 | ₩80,511 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,650 | ₩81,650 | ₩81,306 | ₩81,306 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,530 | ₩81,710 | ₩81,450 | ₩81,631 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,356 | ₩81,370 | ₩81,183 | ₩81,189 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,635 | ₩80,688 | ₩80,341 | ₩80,467 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,102 | ₩81,102 | ₩80,488 | ₩80,602 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,383 | ₩81,383 | ₩81,209 | ₩81,302 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,211 | ₩82,211 | ₩81,969 | ₩81,969 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,224 | ₩82,732 | ₩82,224 | ₩82,645 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,037 | ₩82,091 | ₩81,944 | ₩81,984 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,583 | ₩82,278 | ₩81,583 | ₩82,000 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,864 | ₩81,877 | ₩81,643 | ₩81,837 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,744 | ₩81,991 | ₩81,744 | ₩81,750 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,390 | ₩81,824 | ₩81,390 | ₩81,655 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,236 | ₩81,490 | ₩81,169 | ₩81,370 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,102 | ₩81,247 | ₩81,102 | ₩81,239 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,396 | ₩81,637 | ₩81,396 | ₩81,591 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,889 | ₩81,123 | ₩80,835 | ₩81,086 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,196 | ₩81,196 | ₩80,568 | ₩80,584 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,530 | ₩82,263 | ₩81,411 | ₩81,411 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,183 | ₩81,650 | ₩81,183 | ₩81,416 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,490 | ₩81,490 | ₩81,022 | ₩81,034 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,717 | ₩81,717 | ₩81,476 | ₩81,577 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,383 | ₩81,810 | ₩81,249 | ₩81,810 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,862 | ₩80,894 | ₩80,769 | ₩80,870 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩80,996 | ₩80,996 | ₩80,635 | ₩80,694 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,102 | ₩81,209 | ₩80,997 | ₩81,060 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,862 | ₩81,179 | ₩80,849 | ₩81,179 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,344 | ₩80,704 | ₩80,344 | ₩80,704 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,675 | ₩80,675 | ₩80,168 | ₩80,423 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,620 | ₩80,769 | ₩79,366 | ₩80,700 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,673 | ₩79,673 | ₩79,420 | ₩79,605 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,206 | ₩79,854 | ₩79,206 | ₩79,760 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,194 | ₩80,444 | ₩80,067 | ₩80,444 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,198 | ₩82,211 | ₩81,563 | ₩81,563 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,171 | ₩82,305 | ₩81,957 | ₩82,078 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,915 | ₩81,236 | ₩80,915 | ₩81,224 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,648 | ₩80,769 | ₩80,555 | ₩80,648 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,820 | ₩79,860 | ₩79,516 | ₩79,720 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,162 | ₩80,162 | ₩79,834 | ₩80,013 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,940 | ₩80,261 | ₩79,834 | ₩80,229 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,194 | ₩80,194 | ₩79,940 | ₩79,964 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,648 | ₩80,986 | ₩80,281 | ₩80,437 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,834 | ₩80,448 | ₩79,834 | ₩80,436 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,900 | ₩79,940 | ₩79,566 | ₩79,566 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,021 | ₩80,034 | ₩79,790 | ₩79,790 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,468 | ₩80,468 | ₩80,328 | ₩80,381 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,647 | ₩80,061 | ₩79,593 | ₩79,989 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,954 | ₩80,047 | ₩79,580 | ₩79,671 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,633 | ₩79,820 | ₩79,433 | ₩79,584 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,727 | ₩79,927 | ₩79,540 | ₩79,578 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,420 | ₩79,516 | ₩79,420 | ₩79,516 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,513 | ₩79,981 | ₩79,112 | ₩79,643 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,379 | ₩79,473 | ₩79,046 | ₩79,119 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,553 | ₩80,034 | ₩79,553 | ₩79,871 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,500 | ₩79,500 | ₩79,072 | ₩79,429 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,658 | ₩79,106 | ₩78,658 | ₩79,062 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,460 | ₩79,460 | ₩78,648 | ₩78,648 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,925 | ₩79,046 | ₩78,590 | ₩78,590 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,631 | ₩78,959 | ₩78,631 | ₩78,915 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,460 | ₩79,460 | ₩79,323 | ₩79,374 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,473 | ₩79,513 | ₩79,219 | ₩79,279 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,288 | ₩80,288 | ₩79,019 | ₩79,091 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩80,982 | ₩81,049 | ₩80,248 | ₩80,286 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,149 | ₩81,356 | ₩81,002 | ₩81,012 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,027 | ₩80,733 | ₩80,027 | ₩80,733 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,887 | ₩80,501 | ₩79,887 | ₩80,282 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,112 | ₩79,807 | ₩79,112 | ₩79,206 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,353 | ₩79,887 | ₩78,284 | ₩79,218 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,807 | ₩80,194 | ₩79,492 | ₩79,492 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,181 | ₩80,181 | ₩79,490 | ₩79,490 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,742 | ₩80,742 | ₩80,448 | ₩80,532 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,954 | ₩80,528 | ₩79,954 | ₩80,329 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,767 | ₩80,114 | ₩79,620 | ₩80,065 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,047 | ₩80,047 | ₩79,773 | ₩79,773 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,675 | ₩80,755 | ₩80,342 | ₩80,342 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,568 | ₩80,782 | ₩80,408 | ₩80,453 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,688 | ₩80,688 | ₩80,338 | ₩80,338 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,129 | ₩81,129 | ₩80,822 | ₩80,877 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,622 | ₩80,996 | ₩80,622 | ₩80,972 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,727 | ₩79,927 | ₩79,660 | ₩79,914 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,301 | ₩80,662 | ₩80,288 | ₩80,564 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,208 | ₩80,622 | ₩80,208 | ₩80,329 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,834 | ₩80,332 | ₩79,834 | ₩80,332 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,794 | ₩79,914 | ₩79,633 | ₩79,633 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,874 | ₩79,914 | ₩79,753 | ₩79,757 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,473 | ₩79,874 | ₩79,406 | ₩79,757 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,313 | ₩79,660 | ₩79,046 | ₩79,620 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,924 | ₩79,924 | ₩79,460 | ₩79,560 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,506 | ₩79,647 | ₩79,473 | ₩79,521 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,965 | ₩79,413 | ₩78,965 | ₩79,152 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,059 | ₩79,299 | ₩79,032 | ₩79,257 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,605 | ₩79,126 | ₩78,605 | ₩78,987 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,404 | ₩78,631 | ₩78,137 | ₩78,224 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,753 | ₩78,792 | ₩78,664 | ₩78,664 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,339 | ₩78,511 | ₩78,191 | ₩78,511 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,149 | ₩77,403 | ₩77,035 | ₩77,403 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,630 | ₩77,630 | ₩77,109 | ₩77,260 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,536 | ₩77,697 | ₩77,073 | ₩77,075 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,897 | ₩77,897 | ₩77,467 | ₩77,642 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,656 | ₩77,763 | ₩77,469 | ₩77,699 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,737 | ₩77,897 | ₩77,631 | ₩77,897 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,284 | ₩78,658 | ₩77,920 | ₩77,920 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,151 | ₩78,551 | ₩78,151 | ₩78,299 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,770 | ₩78,164 | ₩77,750 | ₩78,161 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,376 | ₩77,572 | ₩77,296 | ₩77,572 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,002 | ₩77,389 | ₩76,788 | ₩77,389 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩76,989 | ₩77,242 | ₩76,989 | ₩77,194 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,561 | ₩77,090 | ₩76,501 | ₩77,090 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,975 | ₩76,989 | ₩76,564 | ₩76,564 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,083 | ₩77,443 | ₩77,083 | ₩77,301 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,908 | ₩77,218 | ₩76,474 | ₩77,218 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,401 | ₩76,401 | ₩75,907 | ₩76,091 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,880 | ₩76,388 | ₩75,880 | ₩76,388 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,479 | ₩75,987 | ₩75,479 | ₩75,920 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,800 | ₩75,933 | ₩75,599 | ₩75,768 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,878 | ₩75,555 | ₩74,878 | ₩75,555 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,012 | ₩75,012 | ₩74,371 | ₩74,504 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,092 | ₩75,319 | ₩74,491 | ₩74,583 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,546 | ₩75,680 | ₩75,012 | ₩75,123 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,573 | ₩75,746 | ₩75,519 | ₩75,590 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,119 | ₩75,867 | ₩75,119 | ₩75,466 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,720 | ₩76,080 | ₩75,495 | ₩75,495 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,733 | ₩75,733 | ₩75,079 | ₩75,298 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,840 | ₩75,893 | ₩75,599 | ₩75,840 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,534 | ₩76,534 | ₩75,813 | ₩75,835 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,212 | ₩77,212 | ₩76,831 | ₩76,831 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,521 | ₩76,695 | ₩76,521 | ₩76,685 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,601 | ₩76,601 | ₩76,054 | ₩76,181 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,514 | ₩76,908 | ₩76,449 | ₩76,449 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,816 | ₩77,069 | ₩76,802 | ₩76,868 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,244 | ₩77,363 | ₩76,876 | ₩76,876 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,615 | ₩77,506 | ₩76,615 | ₩77,506 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,741 | ₩77,229 | ₩76,721 | ₩77,161 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,670 | ₩77,817 | ₩77,176 | ₩77,503 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,177 | ₩78,177 | ₩77,710 | ₩78,107 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,550 | ₩78,084 | ₩77,189 | ₩78,021 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,565 | ₩78,685 | ₩78,511 | ₩78,670 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,578 | ₩78,713 | ₩78,578 | ₩78,713 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,391 | ₩78,391 | ₩77,937 | ₩78,204 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,164 | ₩78,565 | ₩78,164 | ₩78,527 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,177 | ₩78,404 | ₩78,177 | ₩78,398 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,656 | ₩77,910 | ₩77,536 | ₩77,640 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,336 | ₩77,697 | ₩77,242 | ₩77,654 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,643 | ₩77,643 | ₩77,256 | ₩77,399 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,496 | ₩77,763 | ₩77,496 | ₩77,644 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,149 | ₩77,603 | ₩77,149 | ₩77,480 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,496 | ₩77,977 | ₩77,496 | ₩77,717 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,750 | ₩77,750 | ₩77,250 | ₩77,250 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,750 | ₩77,750 | ₩77,622 | ₩77,636 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,510 | ₩77,510 | ₩77,086 | ₩77,086 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,189 | ₩77,602 | ₩77,177 | ₩77,602 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,802 | ₩77,576 | ₩76,802 | ₩77,542 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩75,987 | ₩76,414 | ₩75,987 | ₩76,392 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,882 | ₩76,882 | ₩76,401 | ₩76,585 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,859 | ₩76,949 | ₩76,441 | ₩76,644 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,628 | ₩76,815 | ₩76,554 | ₩76,775 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,947 | ₩76,147 | ₩75,800 | ₩76,124 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,388 | ₩76,414 | ₩75,987 | ₩76,397 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,294 | ₩76,401 | ₩76,241 | ₩76,297 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,401 | ₩76,428 | ₩76,311 | ₩76,359 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,334 | ₩76,548 | ₩76,241 | ₩76,434 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,876 | ₩75,973 | ₩75,760 | ₩75,948 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,187 | ₩76,187 | ₩75,893 | ₩75,929 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,370 | ₩75,742 | ₩75,252 | ₩75,742 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,379 | ₩75,559 | ₩74,894 | ₩74,894 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,267 | ₩76,267 | ₩75,853 | ₩75,949 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,241 | ₩76,307 | ₩76,174 | ₩76,237 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,960 | ₩76,107 | ₩75,706 | ₩76,066 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,147 | ₩76,227 | ₩75,666 | ₩75,867 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,813 | ₩76,238 | ₩75,813 | ₩76,238 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,466 | ₩75,973 | ₩75,466 | ₩75,915 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,913 | ₩75,346 | ₩74,913 | ₩75,264 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,032 | ₩75,121 | ₩74,698 | ₩74,698 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,852 | ₩75,332 | ₩74,852 | ₩75,196 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,277 | ₩74,798 | ₩74,277 | ₩74,707 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,237 | ₩74,237 | ₩73,870 | ₩74,108 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,130 | ₩74,170 | ₩73,819 | ₩73,819 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,424 | ₩74,464 | ₩74,291 | ₩74,317 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,531 | ₩74,531 | ₩74,371 | ₩74,423 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,451 | ₩74,611 | ₩74,397 | ₩74,508 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,077 | ₩74,504 | ₩74,077 | ₩74,457 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,930 | ₩74,117 | ₩73,930 | ₩74,085 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,730 | ₩74,104 | ₩73,730 | ₩74,049 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,302 | ₩73,697 | ₩73,302 | ₩73,697 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,569 | ₩73,569 | ₩73,302 | ₩73,428 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,743 | ₩73,770 | ₩73,269 | ₩73,269 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,796 | ₩73,930 | ₩73,356 | ₩73,639 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,090 | ₩74,113 | ₩73,957 | ₩74,071 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,471 | ₩74,471 | ₩73,970 | ₩74,090 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,970 | ₩74,317 | ₩73,970 | ₩74,305 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,516 | ₩74,170 | ₩73,516 | ₩73,969 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,583 | ₩73,716 | ₩73,449 | ₩73,480 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,676 | ₩73,743 | ₩73,369 | ₩73,404 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,943 | ₩74,050 | ₩73,917 | ₩73,925 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,676 | ₩73,676 | ₩73,429 | ₩73,617 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,396 | ₩73,689 | ₩73,298 | ₩73,672 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,908 | ₩73,218 | ₩72,888 | ₩73,123 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,901 | ₩72,983 | ₩72,779 | ₩72,779 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,728 | ₩73,088 | ₩72,728 | ₩73,075 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,367 | ₩72,915 | ₩72,367 | ₩72,800 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,247 | ₩72,608 | ₩72,153 | ₩72,531 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,020 | ₩72,033 | ₩71,766 | ₩71,805 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,138 | ₩71,686 | ₩71,125 | ₩71,550 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,886 | ₩72,274 | ₩70,698 | ₩70,730 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,619 | ₩71,673 | ₩71,432 | ₩71,446 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,539 | ₩71,779 | ₩71,192 | ₩71,478 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,833 | ₩72,087 | ₩71,339 | ₩71,496 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,673 | ₩72,234 | ₩71,499 | ₩71,972 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,634 | ₩72,634 | ₩72,020 | ₩72,024 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,636 | ₩72,901 | ₩72,636 | ₩72,717 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,926 | ₩72,581 | ₩71,926 | ₩72,562 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,379 | ₩71,793 | ₩71,299 | ₩71,783 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,011 | ₩71,311 | ₩70,858 | ₩71,311 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,279 | ₩71,325 | ₩71,069 | ₩71,158 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,606 | ₩71,953 | ₩71,606 | ₩71,813 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,592 | ₩71,673 | ₩71,379 | ₩71,451 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,319 | ₩71,726 | ₩71,216 | ₩71,702 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,779 | ₩71,779 | ₩71,432 | ₩71,779 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,251 | ₩72,394 | ₩71,869 | ₩71,869 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,541 | ₩72,581 | ₩72,047 | ₩72,159 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,982 | ₩73,142 | ₩72,634 | ₩72,634 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,581 | ₩73,083 | ₩72,581 | ₩73,083 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,407 | ₩72,434 | ₩72,282 | ₩72,282 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,793 | ₩72,113 | ₩71,793 | ₩72,075 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,966 | ₩72,007 | ₩71,877 | ₩71,877 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,140 | ₩72,314 | ₩72,004 | ₩72,181 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,299 | ₩72,220 | ₩71,299 | ₩72,144 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,800 | ₩71,245 | ₩70,800 | ₩71,205 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,085 | ₩71,145 | ₩70,457 | ₩70,588 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,758 | ₩71,758 | ₩71,058 | ₩71,124 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,617 | ₩71,539 | ₩70,617 | ₩71,360 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,537 | ₩71,058 | ₩70,537 | ₩70,929 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,753 | ₩71,753 | ₩70,457 | ₩70,511 | -1.73% | 6.1천 |
|---|