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 | ₩80,673 | ₩80,675 | ₩80,474 | ₩80,675 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,094 | ₩80,875 | ₩80,094 | ₩80,875 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,087 | ₩80,288 | ₩79,954 | ₩80,098 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,007 | ₩80,093 | ₩79,927 | ₩80,093 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,780 | ₩80,114 | ₩79,780 | ₩80,062 | +0.35% | 5.7천 |
| 2026.10.02 | ₩79,954 | ₩80,181 | ₩79,954 | ₩80,142 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,847 | ₩79,847 | ₩79,433 | ₩79,759 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,874 | ₩80,114 | ₩79,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,567 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,634 | ₩79,634 | ₩79,447 | ₩79,602 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩79,937 | ₩80,061 | ₩79,842 | ₩79,938 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,927 | ₩80,405 | ₩79,927 | ₩80,405 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,288 | ₩80,354 | ₩79,989 | ₩79,989 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,167 | ₩80,421 | ₩80,146 | ₩80,146 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,755 | ₩80,755 | ₩80,221 | ₩80,377 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,635 | ₩80,822 | ₩80,635 | ₩80,704 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,181 | ₩80,221 | ₩80,074 | ₩80,221 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,535 | ₩80,541 | ₩80,274 | ₩80,509 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,409 | ₩81,409 | ₩80,457 | ₩80,457 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,596 | ₩81,596 | ₩81,251 | ₩81,251 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,476 | ₩81,656 | ₩81,395 | ₩81,577 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,302 | ₩81,315 | ₩81,129 | ₩81,135 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,581 | ₩80,635 | ₩80,288 | ₩80,413 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,048 | ₩81,048 | ₩80,434 | ₩80,548 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,329 | ₩81,329 | ₩81,155 | ₩81,247 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,156 | ₩82,156 | ₩81,915 | ₩81,915 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,170 | ₩82,677 | ₩82,170 | ₩82,590 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩81,983 | ₩82,036 | ₩81,889 | ₩81,929 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,529 | ₩82,223 | ₩81,529 | ₩81,945 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,809 | ₩81,823 | ₩81,589 | ₩81,783 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,689 | ₩81,936 | ₩81,689 | ₩81,696 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,335 | ₩81,769 | ₩81,335 | ₩81,601 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,182 | ₩81,436 | ₩81,115 | ₩81,315 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,048 | ₩81,193 | ₩81,048 | ₩81,185 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,342 | ₩81,582 | ₩81,342 | ₩81,537 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,835 | ₩81,068 | ₩80,781 | ₩81,032 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,142 | ₩81,142 | ₩80,515 | ₩80,531 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,476 | ₩82,208 | ₩81,357 | ₩81,357 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,129 | ₩81,596 | ₩81,129 | ₩81,362 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,436 | ₩81,436 | ₩80,968 | ₩80,980 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,662 | ₩81,662 | ₩81,422 | ₩81,522 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,329 | ₩81,756 | ₩81,195 | ₩81,756 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,808 | ₩80,840 | ₩80,715 | ₩80,816 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩80,942 | ₩80,942 | ₩80,581 | ₩80,640 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,048 | ₩81,155 | ₩80,943 | ₩81,006 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,808 | ₩81,125 | ₩80,795 | ₩81,125 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,290 | ₩80,651 | ₩80,290 | ₩80,651 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,621 | ₩80,621 | ₩80,114 | ₩80,369 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,567 | ₩80,715 | ₩79,313 | ₩80,647 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,620 | ₩79,620 | ₩79,367 | ₩79,552 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,153 | ₩79,800 | ₩79,153 | ₩79,707 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,141 | ₩80,390 | ₩80,014 | ₩80,390 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,143 | ₩82,156 | ₩81,509 | ₩81,509 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,116 | ₩82,250 | ₩81,903 | ₩82,023 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,862 | ₩81,182 | ₩80,862 | ₩81,170 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,595 | ₩80,715 | ₩80,501 | ₩80,595 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,767 | ₩79,807 | ₩79,463 | ₩79,667 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,109 | ₩80,109 | ₩79,780 | ₩79,959 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,887 | ₩80,208 | ₩79,780 | ₩80,175 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,141 | ₩80,141 | ₩79,887 | ₩79,911 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,595 | ₩80,932 | ₩80,228 | ₩80,384 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,780 | ₩80,394 | ₩79,780 | ₩80,382 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,847 | ₩79,887 | ₩79,513 | ₩79,513 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩79,967 | ₩79,981 | ₩79,736 | ₩79,736 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,414 | ₩80,414 | ₩80,274 | ₩80,328 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,594 | ₩80,007 | ₩79,540 | ₩79,935 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,901 | ₩79,994 | ₩79,527 | ₩79,618 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,580 | ₩79,767 | ₩79,380 | ₩79,531 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,674 | ₩79,874 | ₩79,487 | ₩79,525 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,367 | ₩79,463 | ₩79,367 | ₩79,463 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,460 | ₩79,927 | ₩79,060 | ₩79,590 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,327 | ₩79,420 | ₩78,993 | ₩79,066 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,500 | ₩79,981 | ₩79,500 | ₩79,818 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,447 | ₩79,447 | ₩79,020 | ₩79,376 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,606 | ₩79,053 | ₩78,606 | ₩79,009 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,407 | ₩79,407 | ₩78,595 | ₩78,595 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,873 | ₩78,993 | ₩78,538 | ₩78,538 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,579 | ₩78,906 | ₩78,579 | ₩78,862 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,407 | ₩79,407 | ₩79,271 | ₩79,321 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,420 | ₩79,460 | ₩79,166 | ₩79,226 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,234 | ₩80,234 | ₩78,966 | ₩79,038 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩80,928 | ₩80,995 | ₩80,194 | ₩80,233 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,095 | ₩81,302 | ₩80,948 | ₩80,958 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩79,974 | ₩80,679 | ₩79,974 | ₩80,679 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,834 | ₩80,448 | ₩79,834 | ₩80,229 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,060 | ₩79,754 | ₩79,060 | ₩79,153 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,300 | ₩79,834 | ₩78,232 | ₩79,165 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,754 | ₩80,141 | ₩79,439 | ₩79,439 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,127 | ₩80,127 | ₩79,437 | ₩79,437 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,688 | ₩80,688 | ₩80,394 | ₩80,478 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,901 | ₩80,474 | ₩79,901 | ₩80,276 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,714 | ₩80,061 | ₩79,567 | ₩80,011 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩79,994 | ₩79,994 | ₩79,720 | ₩79,720 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,621 | ₩80,701 | ₩80,289 | ₩80,289 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,515 | ₩80,728 | ₩80,354 | ₩80,400 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,635 | ₩80,635 | ₩80,285 | ₩80,285 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,075 | ₩81,075 | ₩80,768 | ₩80,823 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,568 | ₩80,942 | ₩80,568 | ₩80,918 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,674 | ₩79,874 | ₩79,607 | ₩79,860 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,248 | ₩80,608 | ₩80,234 | ₩80,511 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,154 | ₩80,568 | ₩80,154 | ₩80,276 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,780 | ₩80,278 | ₩79,780 | ₩80,278 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,740 | ₩79,860 | ₩79,580 | ₩79,580 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,820 | ₩79,860 | ₩79,700 | ₩79,704 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,420 | ₩79,820 | ₩79,353 | ₩79,704 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,260 | ₩79,607 | ₩78,993 | ₩79,567 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,871 | ₩79,871 | ₩79,407 | ₩79,507 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,453 | ₩79,594 | ₩79,420 | ₩79,468 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,913 | ₩79,360 | ₩78,913 | ₩79,100 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,006 | ₩79,246 | ₩78,980 | ₩79,204 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,552 | ₩79,073 | ₩78,552 | ₩78,934 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,352 | ₩78,579 | ₩78,085 | ₩78,172 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,701 | ₩78,739 | ₩78,611 | ₩78,611 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,287 | ₩78,459 | ₩78,139 | ₩78,459 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,097 | ₩77,351 | ₩76,984 | ₩77,351 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,578 | ₩77,578 | ₩77,057 | ₩77,208 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,485 | ₩77,645 | ₩77,021 | ₩77,024 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,845 | ₩77,845 | ₩77,415 | ₩77,590 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,605 | ₩77,711 | ₩77,418 | ₩77,647 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,685 | ₩77,845 | ₩77,579 | ₩77,845 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,232 | ₩78,606 | ₩77,868 | ₩77,868 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,099 | ₩78,499 | ₩78,099 | ₩78,247 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,718 | ₩78,112 | ₩77,698 | ₩78,109 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,324 | ₩77,521 | ₩77,244 | ₩77,521 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩76,951 | ₩77,338 | ₩76,737 | ₩77,338 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩76,937 | ₩77,191 | ₩76,937 | ₩77,143 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,510 | ₩77,039 | ₩76,450 | ₩77,039 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,924 | ₩76,937 | ₩76,513 | ₩76,513 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,032 | ₩77,391 | ₩77,032 | ₩77,250 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,857 | ₩77,167 | ₩76,423 | ₩77,167 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,350 | ₩76,350 | ₩75,856 | ₩76,040 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,829 | ₩76,337 | ₩75,829 | ₩76,337 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,429 | ₩75,936 | ₩75,429 | ₩75,869 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,749 | ₩75,883 | ₩75,549 | ₩75,717 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,828 | ₩75,505 | ₩74,828 | ₩75,505 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩74,962 | ₩74,962 | ₩74,321 | ₩74,455 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,042 | ₩75,269 | ₩74,441 | ₩74,533 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,496 | ₩75,629 | ₩74,962 | ₩75,073 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,522 | ₩75,696 | ₩75,469 | ₩75,540 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,069 | ₩75,816 | ₩75,069 | ₩75,416 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,669 | ₩76,030 | ₩75,445 | ₩75,445 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,683 | ₩75,683 | ₩75,029 | ₩75,247 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,789 | ₩75,843 | ₩75,549 | ₩75,789 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,483 | ₩76,483 | ₩75,763 | ₩75,784 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,160 | ₩77,160 | ₩76,780 | ₩76,780 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,470 | ₩76,644 | ₩76,470 | ₩76,634 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,550 | ₩76,550 | ₩76,003 | ₩76,130 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,463 | ₩76,857 | ₩76,398 | ₩76,398 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,765 | ₩77,017 | ₩76,750 | ₩76,817 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,192 | ₩77,311 | ₩76,825 | ₩76,825 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,564 | ₩77,454 | ₩76,564 | ₩77,454 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,690 | ₩77,178 | ₩76,670 | ₩77,109 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,618 | ₩77,765 | ₩77,124 | ₩77,451 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,125 | ₩78,125 | ₩77,658 | ₩78,055 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,498 | ₩78,032 | ₩77,138 | ₩77,969 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,512 | ₩78,632 | ₩78,459 | ₩78,618 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,526 | ₩78,661 | ₩78,526 | ₩78,661 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,339 | ₩78,339 | ₩77,885 | ₩78,152 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,112 | ₩78,512 | ₩78,112 | ₩78,475 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,125 | ₩78,352 | ₩78,125 | ₩78,345 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,605 | ₩77,858 | ₩77,485 | ₩77,589 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,284 | ₩77,645 | ₩77,191 | ₩77,602 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,591 | ₩77,591 | ₩77,204 | ₩77,347 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,445 | ₩77,711 | ₩77,445 | ₩77,593 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,097 | ₩77,551 | ₩77,097 | ₩77,428 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,445 | ₩77,925 | ₩77,445 | ₩77,665 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,698 | ₩77,698 | ₩77,199 | ₩77,199 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,698 | ₩77,698 | ₩77,570 | ₩77,585 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,458 | ₩77,458 | ₩77,035 | ₩77,035 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,138 | ₩77,550 | ₩77,125 | ₩77,550 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,750 | ₩77,525 | ₩76,750 | ₩77,490 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩75,936 | ₩76,363 | ₩75,936 | ₩76,341 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,831 | ₩76,831 | ₩76,350 | ₩76,534 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,808 | ₩76,897 | ₩76,390 | ₩76,593 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,577 | ₩76,764 | ₩76,503 | ₩76,724 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,896 | ₩76,096 | ₩75,749 | ₩76,074 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,337 | ₩76,363 | ₩75,936 | ₩76,346 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,243 | ₩76,350 | ₩76,190 | ₩76,246 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,350 | ₩76,377 | ₩76,261 | ₩76,309 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,283 | ₩76,497 | ₩76,190 | ₩76,383 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,825 | ₩75,923 | ₩75,709 | ₩75,897 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,136 | ₩76,136 | ₩75,843 | ₩75,879 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,320 | ₩75,692 | ₩75,202 | ₩75,692 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,329 | ₩75,509 | ₩74,844 | ₩74,844 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,217 | ₩76,217 | ₩75,803 | ₩75,899 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,190 | ₩76,257 | ₩76,123 | ₩76,186 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,910 | ₩76,056 | ₩75,656 | ₩76,015 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,096 | ₩76,176 | ₩75,616 | ₩75,816 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,763 | ₩76,187 | ₩75,763 | ₩76,187 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,416 | ₩75,923 | ₩75,416 | ₩75,864 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,863 | ₩75,296 | ₩74,863 | ₩75,214 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩74,982 | ₩75,071 | ₩74,648 | ₩74,648 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,802 | ₩75,282 | ₩74,802 | ₩75,146 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,228 | ₩74,748 | ₩74,228 | ₩74,657 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,188 | ₩74,188 | ₩73,821 | ₩74,058 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,081 | ₩74,121 | ₩73,770 | ₩73,770 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,375 | ₩74,415 | ₩74,241 | ₩74,268 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,481 | ₩74,481 | ₩74,321 | ₩74,373 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,401 | ₩74,561 | ₩74,348 | ₩74,459 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,027 | ₩74,455 | ₩74,027 | ₩74,408 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,881 | ₩74,067 | ₩73,881 | ₩74,035 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,680 | ₩74,054 | ₩73,680 | ₩73,999 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,253 | ₩73,648 | ₩73,253 | ₩73,648 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,520 | ₩73,520 | ₩73,253 | ₩73,379 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,694 | ₩73,720 | ₩73,220 | ₩73,220 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,747 | ₩73,881 | ₩73,307 | ₩73,590 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,041 | ₩74,063 | ₩73,907 | ₩74,022 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,421 | ₩74,421 | ₩73,921 | ₩74,041 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,921 | ₩74,268 | ₩73,921 | ₩74,256 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,467 | ₩74,121 | ₩73,467 | ₩73,919 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,534 | ₩73,667 | ₩73,400 | ₩73,431 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,627 | ₩73,694 | ₩73,320 | ₩73,355 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,894 | ₩74,001 | ₩73,867 | ₩73,875 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,627 | ₩73,627 | ₩73,380 | ₩73,568 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,347 | ₩73,640 | ₩73,249 | ₩73,623 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,860 | ₩73,169 | ₩72,839 | ₩73,074 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,853 | ₩72,934 | ₩72,730 | ₩72,730 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,679 | ₩73,040 | ₩72,679 | ₩73,026 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,319 | ₩72,866 | ₩72,319 | ₩72,751 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,199 | ₩72,559 | ₩72,105 | ₩72,483 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩71,972 | ₩71,985 | ₩71,718 | ₩71,757 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,091 | ₩71,638 | ₩71,078 | ₩71,502 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,838 | ₩72,225 | ₩70,650 | ₩70,682 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,571 | ₩71,625 | ₩71,385 | ₩71,398 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,491 | ₩71,732 | ₩71,144 | ₩71,430 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,785 | ₩72,039 | ₩71,291 | ₩71,449 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,625 | ₩72,185 | ₩71,451 | ₩71,924 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,586 | ₩72,586 | ₩71,972 | ₩71,976 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,587 | ₩72,853 | ₩72,587 | ₩72,669 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,878 | ₩72,532 | ₩71,878 | ₩72,514 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,331 | ₩71,745 | ₩71,251 | ₩71,736 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩70,964 | ₩71,263 | ₩70,811 | ₩71,263 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,231 | ₩71,278 | ₩71,022 | ₩71,111 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,558 | ₩71,905 | ₩71,558 | ₩71,765 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,545 | ₩71,625 | ₩71,331 | ₩71,403 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,271 | ₩71,678 | ₩71,168 | ₩71,654 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,732 | ₩71,732 | ₩71,385 | ₩71,732 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,203 | ₩72,346 | ₩71,821 | ₩71,821 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,492 | ₩72,532 | ₩71,999 | ₩72,111 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,933 | ₩73,093 | ₩72,586 | ₩72,586 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,532 | ₩73,034 | ₩72,532 | ₩73,034 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,359 | ₩72,386 | ₩72,233 | ₩72,233 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,745 | ₩72,065 | ₩71,745 | ₩72,027 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,918 | ₩71,959 | ₩71,829 | ₩71,829 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,092 | ₩72,266 | ₩71,956 | ₩72,133 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,251 | ₩72,172 | ₩71,251 | ₩72,096 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,753 | ₩71,198 | ₩70,753 | ₩71,158 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,038 | ₩71,098 | ₩70,410 | ₩70,541 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,710 | ₩71,710 | ₩71,011 | ₩71,076 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,570 | ₩71,491 | ₩70,570 | ₩71,312 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,490 | ₩71,011 | ₩70,490 | ₩70,881 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,705 | ₩71,705 | ₩70,410 | ₩70,464 | -1.73% | 6.1천 |
|---|