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 | ₩80,809 | ₩80,811 | ₩80,610 | ₩80,811 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,229 | ₩81,011 | ₩80,229 | ₩81,011 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,222 | ₩80,423 | ₩80,089 | ₩80,233 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,142 | ₩80,228 | ₩80,062 | ₩80,228 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,915 | ₩80,249 | ₩79,915 | ₩80,197 | +0.35% | 5.7천 |
| 2026.10.02 | ₩80,089 | ₩80,316 | ₩80,089 | ₩80,277 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,982 | ₩79,982 | ₩79,567 | ₩79,893 | -0.11% | 4.8천 |
| 2026.09.30 | ₩80,008 | ₩80,249 | ₩79,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,701 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,768 | ₩79,768 | ₩79,581 | ₩79,736 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩80,071 | ₩80,196 | ₩79,976 | ₩80,073 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩80,062 | ₩80,541 | ₩80,062 | ₩80,541 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,423 | ₩80,490 | ₩80,123 | ₩80,123 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,303 | ₩80,557 | ₩80,281 | ₩80,281 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,891 | ₩80,891 | ₩80,356 | ₩80,513 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,771 | ₩80,958 | ₩80,771 | ₩80,840 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,316 | ₩80,356 | ₩80,209 | ₩80,356 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,670 | ₩80,677 | ₩80,410 | ₩80,645 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,546 | ₩81,546 | ₩80,593 | ₩80,593 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,733 | ₩81,733 | ₩81,388 | ₩81,388 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,613 | ₩81,793 | ₩81,533 | ₩81,715 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,439 | ₩81,452 | ₩81,265 | ₩81,272 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,717 | ₩80,771 | ₩80,423 | ₩80,549 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,185 | ₩81,185 | ₩80,570 | ₩80,684 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,466 | ₩81,466 | ₩81,292 | ₩81,384 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,295 | ₩82,295 | ₩82,053 | ₩82,053 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,308 | ₩82,816 | ₩82,308 | ₩82,729 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,121 | ₩82,174 | ₩82,027 | ₩82,068 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,666 | ₩82,362 | ₩81,666 | ₩82,084 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,947 | ₩81,961 | ₩81,727 | ₩81,920 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,827 | ₩82,074 | ₩81,827 | ₩81,834 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,473 | ₩81,907 | ₩81,473 | ₩81,739 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,319 | ₩81,573 | ₩81,252 | ₩81,452 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,185 | ₩81,329 | ₩81,185 | ₩81,321 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,479 | ₩81,720 | ₩81,479 | ₩81,674 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,971 | ₩81,205 | ₩80,918 | ₩81,169 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,279 | ₩81,279 | ₩80,650 | ₩80,666 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,613 | ₩82,347 | ₩81,494 | ₩81,494 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,265 | ₩81,733 | ₩81,265 | ₩81,499 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,573 | ₩81,573 | ₩81,105 | ₩81,117 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,800 | ₩81,800 | ₩81,559 | ₩81,660 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,466 | ₩81,894 | ₩81,332 | ₩81,894 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,944 | ₩80,976 | ₩80,851 | ₩80,952 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩81,078 | ₩81,078 | ₩80,717 | ₩80,776 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,185 | ₩81,292 | ₩81,079 | ₩81,142 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,944 | ₩81,261 | ₩80,931 | ₩81,261 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,426 | ₩80,787 | ₩80,426 | ₩80,787 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,757 | ₩80,757 | ₩80,249 | ₩80,505 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,701 | ₩80,851 | ₩79,447 | ₩80,783 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,754 | ₩79,754 | ₩79,500 | ₩79,686 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,286 | ₩79,935 | ₩79,286 | ₩79,841 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,276 | ₩80,526 | ₩80,149 | ₩80,526 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,281 | ₩82,295 | ₩81,646 | ₩81,646 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,255 | ₩82,388 | ₩82,041 | ₩82,161 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,998 | ₩81,319 | ₩80,998 | ₩81,307 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,730 | ₩80,851 | ₩80,637 | ₩80,730 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,902 | ₩79,942 | ₩79,597 | ₩79,801 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,244 | ₩80,244 | ₩79,915 | ₩80,094 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩80,022 | ₩80,343 | ₩79,915 | ₩80,311 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,276 | ₩80,276 | ₩80,022 | ₩80,046 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,730 | ₩81,069 | ₩80,363 | ₩80,519 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,915 | ₩80,530 | ₩79,915 | ₩80,518 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,982 | ₩80,022 | ₩79,647 | ₩79,647 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩80,102 | ₩80,115 | ₩79,871 | ₩79,871 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,550 | ₩80,550 | ₩80,410 | ₩80,463 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,728 | ₩80,142 | ₩79,674 | ₩80,070 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩80,035 | ₩80,129 | ₩79,661 | ₩79,752 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,714 | ₩79,902 | ₩79,514 | ₩79,665 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,808 | ₩80,008 | ₩79,621 | ₩79,660 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,500 | ₩79,597 | ₩79,500 | ₩79,597 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,594 | ₩80,062 | ₩79,193 | ₩79,724 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,460 | ₩79,554 | ₩79,126 | ₩79,200 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,634 | ₩80,115 | ₩79,634 | ₩79,952 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,581 | ₩79,581 | ₩79,153 | ₩79,510 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,738 | ₩79,186 | ₩78,738 | ₩79,142 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,541 | ₩79,541 | ₩78,728 | ₩78,728 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩79,006 | ₩79,126 | ₩78,670 | ₩78,670 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,712 | ₩79,039 | ₩78,712 | ₩78,995 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,541 | ₩79,541 | ₩79,404 | ₩79,455 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,554 | ₩79,594 | ₩79,300 | ₩79,360 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,369 | ₩80,369 | ₩79,099 | ₩79,171 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩81,065 | ₩81,132 | ₩80,329 | ₩80,368 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,232 | ₩81,439 | ₩81,085 | ₩81,094 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩80,109 | ₩80,815 | ₩80,109 | ₩80,815 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,968 | ₩80,583 | ₩79,968 | ₩80,364 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,193 | ₩79,888 | ₩79,193 | ₩79,286 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,434 | ₩79,968 | ₩78,364 | ₩79,299 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,888 | ₩80,276 | ₩79,573 | ₩79,573 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,263 | ₩80,263 | ₩79,571 | ₩79,571 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,824 | ₩80,824 | ₩80,530 | ₩80,614 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩80,035 | ₩80,610 | ₩80,035 | ₩80,411 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,848 | ₩80,196 | ₩79,701 | ₩80,146 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,129 | ₩80,129 | ₩79,855 | ₩79,855 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,757 | ₩80,837 | ₩80,424 | ₩80,424 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,650 | ₩80,864 | ₩80,490 | ₩80,535 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,771 | ₩80,771 | ₩80,420 | ₩80,420 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,212 | ₩81,212 | ₩80,904 | ₩80,959 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,704 | ₩81,078 | ₩80,704 | ₩81,054 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,808 | ₩80,008 | ₩79,741 | ₩79,995 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,383 | ₩80,744 | ₩80,369 | ₩80,646 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,289 | ₩80,704 | ₩80,289 | ₩80,411 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,915 | ₩80,414 | ₩79,915 | ₩80,414 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,875 | ₩79,995 | ₩79,714 | ₩79,714 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,955 | ₩79,995 | ₩79,835 | ₩79,839 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,554 | ₩79,955 | ₩79,487 | ₩79,839 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,393 | ₩79,741 | ₩79,126 | ₩79,701 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩80,006 | ₩80,006 | ₩79,541 | ₩79,641 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,587 | ₩79,728 | ₩79,554 | ₩79,602 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩79,046 | ₩79,494 | ₩79,046 | ₩79,233 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,139 | ₩79,380 | ₩79,113 | ₩79,337 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,685 | ₩79,206 | ₩78,685 | ₩79,067 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,484 | ₩78,712 | ₩78,217 | ₩78,304 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,833 | ₩78,872 | ₩78,744 | ₩78,744 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,419 | ₩78,591 | ₩78,270 | ₩78,591 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,227 | ₩77,481 | ₩77,114 | ₩77,481 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,709 | ₩77,709 | ₩77,187 | ₩77,338 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,615 | ₩77,776 | ₩77,151 | ₩77,154 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,976 | ₩77,976 | ₩77,546 | ₩77,721 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,736 | ₩77,842 | ₩77,548 | ₩77,778 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,816 | ₩77,976 | ₩77,710 | ₩77,976 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,364 | ₩78,738 | ₩77,999 | ₩77,999 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,230 | ₩78,631 | ₩78,230 | ₩78,379 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,849 | ₩78,244 | ₩77,829 | ₩78,241 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,455 | ₩77,651 | ₩77,375 | ₩77,651 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩77,080 | ₩77,468 | ₩76,866 | ₩77,468 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩77,067 | ₩77,321 | ₩77,067 | ₩77,273 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,639 | ₩77,169 | ₩76,579 | ₩77,169 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩77,054 | ₩77,067 | ₩76,642 | ₩76,642 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,162 | ₩77,522 | ₩77,162 | ₩77,380 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,987 | ₩77,297 | ₩76,552 | ₩77,297 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,479 | ₩76,479 | ₩75,984 | ₩76,168 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,957 | ₩76,465 | ₩75,957 | ₩76,465 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,556 | ₩76,064 | ₩75,556 | ₩75,997 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,877 | ₩76,011 | ₩75,676 | ₩75,845 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,954 | ₩75,632 | ₩74,954 | ₩75,632 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩75,088 | ₩75,088 | ₩74,446 | ₩74,580 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,168 | ₩75,396 | ₩74,567 | ₩74,659 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,623 | ₩75,757 | ₩75,088 | ₩75,199 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,650 | ₩75,824 | ₩75,596 | ₩75,667 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,195 | ₩75,944 | ₩75,195 | ₩75,543 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,797 | ₩76,158 | ₩75,572 | ₩75,572 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,810 | ₩75,810 | ₩75,155 | ₩75,374 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,917 | ₩75,971 | ₩75,676 | ₩75,917 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,612 | ₩76,612 | ₩75,890 | ₩75,912 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,290 | ₩77,290 | ₩76,909 | ₩76,909 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,599 | ₩76,773 | ₩76,599 | ₩76,763 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,679 | ₩76,679 | ₩76,131 | ₩76,258 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,592 | ₩76,987 | ₩76,527 | ₩76,527 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,895 | ₩77,147 | ₩76,880 | ₩76,947 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,322 | ₩77,441 | ₩76,955 | ₩76,955 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,693 | ₩77,584 | ₩76,693 | ₩77,584 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,820 | ₩77,308 | ₩76,800 | ₩77,239 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,749 | ₩77,896 | ₩77,254 | ₩77,582 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,257 | ₩78,257 | ₩77,789 | ₩78,186 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,629 | ₩78,163 | ₩77,268 | ₩78,101 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,645 | ₩78,765 | ₩78,591 | ₩78,750 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,658 | ₩78,793 | ₩78,658 | ₩78,793 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,471 | ₩78,471 | ₩78,016 | ₩78,284 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,244 | ₩78,645 | ₩78,244 | ₩78,607 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,257 | ₩78,484 | ₩78,257 | ₩78,478 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,736 | ₩77,990 | ₩77,615 | ₩77,719 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,415 | ₩77,776 | ₩77,321 | ₩77,733 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,722 | ₩77,722 | ₩77,334 | ₩77,477 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,575 | ₩77,842 | ₩77,575 | ₩77,723 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,227 | ₩77,682 | ₩77,227 | ₩77,559 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,575 | ₩78,056 | ₩77,575 | ₩77,796 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,829 | ₩77,829 | ₩77,329 | ₩77,329 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,829 | ₩77,829 | ₩77,701 | ₩77,715 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,588 | ₩77,588 | ₩77,165 | ₩77,165 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,268 | ₩77,681 | ₩77,256 | ₩77,681 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,880 | ₩77,655 | ₩76,880 | ₩77,621 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩76,064 | ₩76,492 | ₩76,064 | ₩76,469 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,960 | ₩76,960 | ₩76,479 | ₩76,663 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,937 | ₩77,027 | ₩76,519 | ₩76,722 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,706 | ₩76,893 | ₩76,632 | ₩76,853 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩76,024 | ₩76,225 | ₩75,877 | ₩76,202 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,465 | ₩76,492 | ₩76,064 | ₩76,475 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,372 | ₩76,479 | ₩76,318 | ₩76,374 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,479 | ₩76,505 | ₩76,389 | ₩76,437 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,412 | ₩76,626 | ₩76,318 | ₩76,512 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,953 | ₩76,051 | ₩75,837 | ₩76,025 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,265 | ₩76,265 | ₩75,971 | ₩76,007 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,446 | ₩75,820 | ₩75,329 | ₩75,820 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,456 | ₩75,636 | ₩74,971 | ₩74,971 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,345 | ₩76,345 | ₩75,931 | ₩76,027 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,318 | ₩76,385 | ₩76,251 | ₩76,314 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩76,037 | ₩76,185 | ₩75,783 | ₩76,143 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,225 | ₩76,305 | ₩75,743 | ₩75,944 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,890 | ₩76,316 | ₩75,890 | ₩76,316 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,543 | ₩76,051 | ₩75,543 | ₩75,992 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,989 | ₩75,422 | ₩74,989 | ₩75,341 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩75,108 | ₩75,198 | ₩74,774 | ₩74,774 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,928 | ₩75,409 | ₩74,928 | ₩75,273 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,353 | ₩74,874 | ₩74,353 | ₩74,783 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,313 | ₩74,313 | ₩73,945 | ₩74,183 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,206 | ₩74,246 | ₩73,894 | ₩73,894 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,500 | ₩74,540 | ₩74,366 | ₩74,393 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,607 | ₩74,607 | ₩74,446 | ₩74,499 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,527 | ₩74,687 | ₩74,473 | ₩74,584 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,152 | ₩74,580 | ₩74,152 | ₩74,533 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩74,005 | ₩74,192 | ₩74,005 | ₩74,160 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,805 | ₩74,179 | ₩73,805 | ₩74,124 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,377 | ₩73,773 | ₩73,377 | ₩73,773 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,644 | ₩73,644 | ₩73,377 | ₩73,502 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,818 | ₩73,845 | ₩73,343 | ₩73,343 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,871 | ₩74,005 | ₩73,430 | ₩73,714 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,166 | ₩74,188 | ₩74,032 | ₩74,147 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,547 | ₩74,547 | ₩74,045 | ₩74,166 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩74,045 | ₩74,393 | ₩74,045 | ₩74,381 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,591 | ₩74,246 | ₩73,591 | ₩74,044 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,658 | ₩73,791 | ₩73,524 | ₩73,555 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,751 | ₩73,818 | ₩73,444 | ₩73,478 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩74,019 | ₩74,125 | ₩73,992 | ₩74,000 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,751 | ₩73,751 | ₩73,504 | ₩73,692 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,470 | ₩73,764 | ₩73,373 | ₩73,747 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,982 | ₩73,293 | ₩72,962 | ₩73,198 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,976 | ₩73,057 | ₩72,853 | ₩72,853 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,802 | ₩73,163 | ₩72,802 | ₩73,149 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,441 | ₩72,989 | ₩72,441 | ₩72,874 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,320 | ₩72,681 | ₩72,227 | ₩72,605 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩72,093 | ₩72,107 | ₩71,839 | ₩71,878 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,211 | ₩71,759 | ₩71,197 | ₩71,623 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,959 | ₩72,347 | ₩70,770 | ₩70,802 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,692 | ₩71,746 | ₩71,505 | ₩71,518 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,612 | ₩71,853 | ₩71,264 | ₩71,550 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,906 | ₩72,160 | ₩71,411 | ₩71,569 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,746 | ₩72,307 | ₩71,572 | ₩72,045 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,708 | ₩72,708 | ₩72,093 | ₩72,097 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,710 | ₩72,976 | ₩72,710 | ₩72,791 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩72,000 | ₩72,655 | ₩72,000 | ₩72,636 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,451 | ₩71,866 | ₩71,371 | ₩71,857 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩71,084 | ₩71,383 | ₩70,930 | ₩71,383 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,351 | ₩71,398 | ₩71,141 | ₩71,231 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,679 | ₩72,026 | ₩71,679 | ₩71,886 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,665 | ₩71,746 | ₩71,451 | ₩71,524 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,391 | ₩71,799 | ₩71,288 | ₩71,775 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,853 | ₩71,853 | ₩71,505 | ₩71,853 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,325 | ₩72,468 | ₩71,942 | ₩71,942 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,615 | ₩72,655 | ₩72,120 | ₩72,232 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩73,056 | ₩73,216 | ₩72,708 | ₩72,708 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,655 | ₩73,157 | ₩72,655 | ₩73,157 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,481 | ₩72,508 | ₩72,355 | ₩72,355 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,866 | ₩72,187 | ₩71,866 | ₩72,148 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩72,040 | ₩72,080 | ₩71,950 | ₩71,950 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,214 | ₩72,387 | ₩72,077 | ₩72,255 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,371 | ₩72,294 | ₩71,371 | ₩72,218 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,872 | ₩71,318 | ₩70,872 | ₩71,278 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,157 | ₩71,217 | ₩70,529 | ₩70,660 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,831 | ₩71,831 | ₩71,131 | ₩71,196 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,689 | ₩71,612 | ₩70,689 | ₩71,433 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,609 | ₩71,131 | ₩70,609 | ₩71,001 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,826 | ₩71,826 | ₩70,529 | ₩70,582 | -1.73% | 6.1천 |
|---|