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 | ₩80,745 | ₩80,747 | ₩80,546 | ₩80,747 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,165 | ₩80,947 | ₩80,165 | ₩80,947 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,159 | ₩80,359 | ₩80,025 | ₩80,169 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,079 | ₩80,164 | ₩79,998 | ₩80,164 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,852 | ₩80,186 | ₩79,852 | ₩80,133 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,025 | ₩80,252 | ₩80,025 | ₩80,214 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,918 | ₩79,918 | ₩79,504 | ₩79,830 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,945 | ₩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 | ₩80,132 | ₩79,913 | ₩80,009 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,998 | ₩80,477 | ₩79,998 | ₩80,477 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,359 | ₩80,426 | ₩80,060 | ₩80,060 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,239 | ₩80,493 | ₩80,218 | ₩80,218 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,827 | ₩80,827 | ₩80,292 | ₩80,449 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,707 | ₩80,894 | ₩80,707 | ₩80,776 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,252 | ₩80,292 | ₩80,145 | ₩80,292 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,606 | ₩80,613 | ₩80,346 | ₩80,581 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,481 | ₩81,481 | ₩80,529 | ₩80,529 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,668 | ₩81,668 | ₩81,324 | ₩81,324 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,548 | ₩81,729 | ₩81,468 | ₩81,650 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,375 | ₩81,388 | ₩81,201 | ₩81,208 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,653 | ₩80,707 | ₩80,359 | ₩80,485 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,121 | ₩81,121 | ₩80,506 | ₩80,620 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,401 | ₩81,401 | ₩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 | ₩82,243 | ₩82,751 | ₩82,243 | ₩82,664 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,056 | ₩82,109 | ₩81,962 | ₩82,002 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,602 | ₩82,296 | ₩81,602 | ₩82,018 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,882 | ₩81,896 | ₩81,662 | ₩81,855 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,762 | ₩82,009 | ₩81,762 | ₩81,769 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,408 | ₩81,842 | ₩81,408 | ₩81,674 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,254 | ₩81,508 | ₩81,188 | ₩81,388 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,121 | ₩81,265 | ₩81,121 | ₩81,257 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,415 | ₩81,655 | ₩81,415 | ₩81,610 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,907 | ₩81,141 | ₩80,854 | ₩81,105 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,214 | ₩81,214 | ₩80,586 | ₩80,602 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,548 | ₩82,282 | ₩81,429 | ₩81,429 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,201 | ₩81,668 | ₩81,201 | ₩81,435 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,508 | ₩81,508 | ₩81,041 | ₩81,053 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,735 | ₩81,735 | ₩81,495 | ₩81,595 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,401 | ₩81,829 | ₩81,268 | ₩81,829 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,880 | ₩80,912 | ₩80,787 | ₩80,888 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,014 | ₩81,014 | ₩80,653 | ₩80,712 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,121 | ₩81,228 | ₩81,015 | ₩81,078 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,880 | ₩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 | ₩80,693 | ₩80,693 | ₩80,186 | ₩80,441 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,638 | ₩80,787 | ₩79,384 | ₩80,719 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,691 | ₩79,691 | ₩79,437 | ₩79,623 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,224 | ₩79,872 | ₩79,224 | ₩79,778 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,212 | ₩80,462 | ₩80,085 | ₩80,462 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,216 | ₩82,230 | ₩81,582 | ₩81,582 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,189 | ₩82,323 | ₩81,976 | ₩82,096 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,934 | ₩81,254 | ₩80,934 | ₩81,242 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,666 | ₩80,787 | ₩80,573 | ₩80,666 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,838 | ₩79,878 | ₩79,534 | ₩79,738 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,180 | ₩80,180 | ₩79,852 | ₩80,031 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,958 | ₩80,279 | ₩79,852 | ₩80,247 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,212 | ₩80,212 | ₩79,958 | ₩79,982 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,666 | ₩81,004 | ₩80,299 | ₩80,455 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,852 | ₩80,466 | ₩79,852 | ₩80,454 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,918 | ₩79,958 | ₩79,584 | ₩79,584 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,039 | ₩80,052 | ₩79,807 | ₩79,807 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,486 | ₩80,486 | ₩80,346 | ₩80,399 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,664 | ₩80,079 | ₩79,611 | ₩80,007 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,972 | ₩80,065 | ₩79,598 | ₩79,689 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,651 | ₩79,838 | ₩79,451 | ₩79,602 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,745 | ₩79,945 | ₩79,558 | ₩79,596 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,437 | ₩79,534 | ₩79,437 | ₩79,534 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,531 | ₩79,998 | ₩79,130 | ₩79,660 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,397 | ₩79,491 | ₩79,063 | ₩79,137 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,571 | ₩80,052 | ₩79,571 | ₩79,889 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,518 | ₩79,518 | ₩79,090 | ₩79,447 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,676 | ₩79,123 | ₩78,676 | ₩79,079 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,477 | ₩79,477 | ₩78,665 | ₩78,665 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,943 | ₩79,063 | ₩78,608 | ₩78,608 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,649 | ₩78,976 | ₩78,649 | ₩78,932 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,477 | ₩79,477 | ₩79,341 | ₩79,392 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,491 | ₩79,531 | ₩79,237 | ₩79,297 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,306 | ₩80,306 | ₩79,037 | ₩79,109 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩81,000 | ₩81,067 | ₩80,266 | ₩80,304 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,167 | ₩81,375 | ₩81,021 | ₩81,030 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,045 | ₩80,751 | ₩80,045 | ₩80,751 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,905 | ₩80,520 | ₩79,905 | ₩80,300 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,130 | ₩79,825 | ₩79,130 | ₩79,224 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,371 | ₩79,905 | ₩78,302 | ₩79,236 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,825 | ₩80,212 | ₩79,510 | ₩79,510 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,199 | ₩80,199 | ₩79,508 | ₩79,508 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,760 | ₩80,760 | ₩80,466 | ₩80,550 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,972 | ₩80,546 | ₩79,972 | ₩80,347 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,785 | ₩80,132 | ₩79,638 | ₩80,083 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,065 | ₩80,065 | ₩79,791 | ₩79,791 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,693 | ₩80,773 | ₩80,361 | ₩80,361 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,586 | ₩80,800 | ₩80,426 | ₩80,471 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,707 | ₩80,707 | ₩80,357 | ₩80,357 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,147 | ₩81,147 | ₩80,840 | ₩80,895 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,640 | ₩81,014 | ₩80,640 | ₩80,990 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,745 | ₩79,945 | ₩79,678 | ₩79,932 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,319 | ₩80,680 | ₩80,306 | ₩80,582 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,226 | ₩80,640 | ₩80,226 | ₩80,347 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,852 | ₩80,350 | ₩79,852 | ₩80,350 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,811 | ₩79,932 | ₩79,651 | ₩79,651 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,892 | ₩79,932 | ₩79,771 | ₩79,775 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,491 | ₩79,892 | ₩79,424 | ₩79,775 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,330 | ₩79,678 | ₩79,063 | ₩79,638 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,942 | ₩79,942 | ₩79,477 | ₩79,578 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,524 | ₩79,664 | ₩79,491 | ₩79,539 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,983 | ₩79,431 | ₩78,983 | ₩79,170 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,077 | ₩79,317 | ₩79,050 | ₩79,274 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,622 | ₩79,143 | ₩78,622 | ₩79,005 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,422 | ₩78,649 | ₩78,155 | ₩78,242 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,771 | ₩78,809 | ₩78,681 | ₩78,681 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,357 | ₩78,529 | ₩78,208 | ₩78,529 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,166 | ₩77,420 | ₩77,053 | ₩77,420 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,647 | ₩77,647 | ₩77,126 | ₩77,277 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,554 | ₩77,714 | ₩77,090 | ₩77,093 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,914 | ₩77,914 | ₩77,484 | ₩77,659 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,674 | ₩77,781 | ₩77,487 | ₩77,717 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,754 | ₩77,914 | ₩77,648 | ₩77,914 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,302 | ₩78,676 | ₩77,937 | ₩77,937 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,168 | ₩78,569 | ₩78,168 | ₩78,316 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,787 | ₩78,182 | ₩77,767 | ₩78,179 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,393 | ₩77,590 | ₩77,313 | ₩77,590 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,019 | ₩77,407 | ₩76,805 | ₩77,407 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,006 | ₩77,260 | ₩77,006 | ₩77,212 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,578 | ₩77,107 | ₩76,518 | ₩77,107 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,993 | ₩77,006 | ₩76,581 | ₩76,581 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,101 | ₩77,460 | ₩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 | ₩76,418 | ₩76,418 | ₩75,924 | ₩76,108 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,897 | ₩76,405 | ₩75,897 | ₩76,405 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,496 | ₩76,004 | ₩75,496 | ₩75,937 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,817 | ₩75,950 | ₩75,616 | ₩75,785 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,895 | ₩75,572 | ₩74,895 | ₩75,572 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,029 | ₩75,029 | ₩74,387 | ₩74,521 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,109 | ₩75,336 | ₩74,508 | ₩74,600 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,563 | ₩75,697 | ₩75,029 | ₩75,140 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,590 | ₩75,763 | ₩75,536 | ₩75,607 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,136 | ₩75,884 | ₩75,136 | ₩75,483 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,737 | ₩76,097 | ₩75,512 | ₩75,512 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,750 | ₩75,750 | ₩75,095 | ₩75,315 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,857 | ₩75,910 | ₩75,616 | ₩75,857 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,552 | ₩76,552 | ₩75,830 | ₩75,852 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,229 | ₩77,229 | ₩76,848 | ₩76,848 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,538 | ₩76,712 | ₩76,538 | ₩76,703 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,618 | ₩76,618 | ₩76,071 | ₩76,198 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,532 | ₩76,926 | ₩76,466 | ₩76,466 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,834 | ₩77,086 | ₩76,819 | ₩76,886 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,261 | ₩77,380 | ₩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 | ₩77,246 | ₩76,739 | ₩77,178 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,687 | ₩77,834 | ₩77,193 | ₩77,520 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,195 | ₩78,195 | ₩77,727 | ₩78,124 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,567 | ₩78,101 | ₩77,206 | ₩78,039 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,582 | ₩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 | ₩77,954 | ₩78,222 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,182 | ₩78,582 | ₩78,182 | ₩78,545 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,195 | ₩78,422 | ₩78,195 | ₩78,415 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,674 | ₩77,928 | ₩77,554 | ₩77,658 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,353 | ₩77,714 | ₩77,260 | ₩77,671 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,661 | ₩77,661 | ₩77,273 | ₩77,416 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,514 | ₩77,781 | ₩77,514 | ₩77,662 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,166 | ₩77,620 | ₩77,166 | ₩77,498 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,514 | ₩77,995 | ₩77,514 | ₩77,734 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,767 | ₩77,767 | ₩77,268 | ₩77,268 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,767 | ₩77,767 | ₩77,639 | ₩77,654 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,527 | ₩77,527 | ₩77,103 | ₩77,103 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,206 | ₩77,619 | ₩77,194 | ₩77,619 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,819 | ₩77,594 | ₩76,819 | ₩77,559 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩76,004 | ₩76,431 | ₩76,004 | ₩76,409 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,899 | ₩76,899 | ₩76,418 | ₩76,602 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,876 | ₩76,966 | ₩76,458 | ₩76,661 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,645 | ₩76,832 | ₩76,572 | ₩76,792 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,964 | ₩76,164 | ₩75,817 | ₩76,142 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,405 | ₩76,431 | ₩76,004 | ₩76,414 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,311 | ₩76,418 | ₩76,258 | ₩76,314 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,418 | ₩76,445 | ₩76,329 | ₩76,377 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,351 | ₩76,565 | ₩76,258 | ₩76,451 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,893 | ₩75,991 | ₩75,777 | ₩75,965 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,204 | ₩76,204 | ₩75,910 | ₩75,946 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,387 | ₩75,759 | ₩75,269 | ₩75,759 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,396 | ₩75,576 | ₩74,911 | ₩74,911 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,284 | ₩76,284 | ₩75,870 | ₩75,966 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,258 | ₩76,325 | ₩76,191 | ₩76,254 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,977 | ₩76,124 | ₩75,723 | ₩76,083 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,164 | ₩76,244 | ₩75,683 | ₩75,884 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,830 | ₩76,255 | ₩75,830 | ₩76,255 | +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 | ₩75,281 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,049 | ₩75,138 | ₩74,715 | ₩74,715 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,868 | ₩75,349 | ₩74,868 | ₩75,213 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,294 | ₩74,815 | ₩74,294 | ₩74,724 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,254 | ₩74,254 | ₩73,886 | ₩74,124 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,147 | ₩74,187 | ₩73,836 | ₩73,836 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,441 | ₩74,481 | ₩74,307 | ₩74,334 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,548 | ₩74,548 | ₩74,387 | ₩74,439 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,468 | ₩74,628 | ₩74,414 | ₩74,525 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,093 | ₩74,521 | ₩74,093 | ₩74,474 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,946 | ₩74,134 | ₩73,946 | ₩74,101 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,746 | ₩74,120 | ₩73,746 | ₩74,065 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,319 | ₩73,714 | ₩73,319 | ₩73,714 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,586 | ₩73,586 | ₩73,319 | ₩73,444 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,759 | ₩73,786 | ₩73,285 | ₩73,285 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,813 | ₩73,946 | ₩73,372 | ₩73,655 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,107 | ₩74,130 | ₩73,973 | ₩74,088 | -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 | ₩73,532 | ₩74,187 | ₩73,532 | ₩73,985 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,599 | ₩73,733 | ₩73,466 | ₩73,496 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,693 | ₩73,759 | ₩73,385 | ₩73,420 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,960 | ₩74,067 | ₩73,933 | ₩73,941 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,693 | ₩73,693 | ₩73,445 | ₩73,634 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,412 | ₩73,706 | ₩73,315 | ₩73,689 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,924 | ₩73,234 | ₩72,904 | ₩73,140 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,918 | ₩72,999 | ₩72,795 | ₩72,795 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,744 | ₩73,105 | ₩72,744 | ₩73,091 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,383 | ₩72,931 | ₩72,383 | ₩72,816 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,263 | ₩72,624 | ₩72,170 | ₩72,548 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,036 | ₩72,049 | ₩71,782 | ₩71,821 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,154 | ₩71,702 | ₩71,141 | ₩71,566 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,902 | ₩72,290 | ₩70,713 | ₩70,745 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,635 | ₩71,689 | ₩71,448 | ₩71,462 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,555 | ₩71,796 | ₩71,208 | ₩71,494 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,849 | ₩72,103 | ₩71,355 | ₩71,512 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,689 | ₩72,250 | ₩71,515 | ₩71,988 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,651 | ₩72,651 | ₩72,036 | ₩72,040 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,652 | ₩72,918 | ₩72,652 | ₩72,733 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,943 | ₩72,597 | ₩71,943 | ₩72,578 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,395 | ₩71,809 | ₩71,315 | ₩71,800 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,027 | ₩71,327 | ₩70,874 | ₩71,327 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,295 | ₩71,341 | ₩71,085 | ₩71,174 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,622 | ₩71,969 | ₩71,622 | ₩71,829 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,609 | ₩71,689 | ₩71,395 | ₩71,467 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,335 | ₩71,742 | ₩71,232 | ₩71,718 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,796 | ₩71,796 | ₩71,448 | ₩71,796 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,267 | ₩72,410 | ₩71,885 | ₩71,885 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,557 | ₩72,597 | ₩72,063 | ₩72,175 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,998 | ₩73,158 | ₩72,651 | ₩72,651 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,597 | ₩73,099 | ₩72,597 | ₩73,099 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,423 | ₩72,450 | ₩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 | ₩71,893 | ₩71,893 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,156 | ₩72,330 | ₩72,020 | ₩72,198 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,315 | ₩72,236 | ₩71,315 | ₩72,160 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,816 | ₩71,261 | ₩70,816 | ₩71,221 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,101 | ₩71,161 | ₩70,473 | ₩70,604 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,774 | ₩71,774 | ₩71,074 | ₩71,140 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,633 | ₩71,555 | ₩70,633 | ₩71,376 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,553 | ₩71,074 | ₩70,553 | ₩70,945 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,769 | ₩71,769 | ₩70,473 | ₩70,526 | -1.73% | 6.1천 |
|---|