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 | ₩80,691 | ₩80,692 | ₩80,492 | ₩80,692 | +0.00% | 4.1천 |
| 2026.10.08 | ₩80,111 | ₩80,892 | ₩80,111 | ₩80,892 | +0.97% | 4.2천 |
| 2026.10.07 | ₩80,105 | ₩80,305 | ₩79,971 | ₩80,115 | +0.01% | 3.4천 |
| 2026.10.06 | ₩80,025 | ₩80,110 | ₩79,945 | ₩80,110 | +0.11% | 4.4천 |
| 2026.10.05 | ₩79,798 | ₩80,132 | ₩79,798 | ₩80,079 | +0.35% | 5.7천 |
| 2026.10.02 | ₩79,971 | ₩80,198 | ₩79,971 | ₩80,160 | +0.24% | 5.2천 |
| 2026.10.01 | ₩79,864 | ₩79,864 | ₩79,451 | ₩79,776 | -0.11% | 4.8천 |
| 2026.09.30 | ₩79,891 | ₩80,132 | ₩79,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,584 |
| -0.38% |
| 3.4천 |
| 2026.09.29 | ₩79,651 | ₩79,651 | ₩79,464 | ₩79,619 | -0.04% | 3.9천 |
|---|
| 2026.09.28 | ₩79,954 | ₩80,078 | ₩79,859 | ₩79,955 | +0.00% | 3.9천 |
|---|
| 2026.09.25 | ₩79,945 | ₩80,423 | ₩79,945 | ₩80,423 | +0.60% | 4.9천 |
|---|
| 2026.09.24 | ₩80,305 | ₩80,372 | ₩80,006 | ₩80,006 | -0.37% | 3.4천 |
|---|
| 2026.09.23 | ₩80,185 | ₩80,439 | ₩80,164 | ₩80,164 | -0.03% | 1.8천 |
|---|
| 2026.09.22 | ₩80,772 | ₩80,772 | ₩80,238 | ₩80,395 | -0.47% | 6.6천 |
|---|
| 2026.09.21 | ₩80,652 | ₩80,839 | ₩80,652 | ₩80,722 | +0.09% | 2.5천 |
|---|
| 2026.09.18 | ₩80,198 | ₩80,238 | ₩80,091 | ₩80,238 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩80,552 | ₩80,559 | ₩80,292 | ₩80,527 | -0.03% | 3.4천 |
|---|
| 2026.09.16 | ₩81,427 | ₩81,427 | ₩80,475 | ₩80,475 | -1.17% | 1.7천 |
|---|
| 2026.09.15 | ₩81,613 | ₩81,613 | ₩81,269 | ₩81,269 | -0.42% | 1.9천 |
|---|
| 2026.09.14 | ₩81,493 | ₩81,674 | ₩81,413 | ₩81,595 | +0.12% | 2.9천 |
|---|
| 2026.09.11 | ₩81,320 | ₩81,333 | ₩81,146 | ₩81,153 | -0.21% | 2.5천 |
|---|
| 2026.09.10 | ₩80,599 | ₩80,652 | ₩80,305 | ₩80,431 | -0.21% | 4.6천 |
|---|
| 2026.09.09 | ₩81,066 | ₩81,066 | ₩80,452 | ₩80,565 | -0.62% | 1.7만 |
|---|
| 2026.09.08 | ₩81,346 | ₩81,346 | ₩81,173 | ₩81,265 | -0.10% | 3천 |
|---|
| 2026.09.04 | ₩82,174 | ₩82,174 | ₩81,933 | ₩81,933 | -0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩82,188 | ₩82,695 | ₩82,188 | ₩82,608 | +0.51% | 1.1천 |
|---|
| 2026.09.02 | ₩82,001 | ₩82,054 | ₩81,907 | ₩81,947 | -0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩81,547 | ₩82,241 | ₩81,547 | ₩81,963 | +0.51% | 4.5천 |
|---|
| 2026.08.31 | ₩81,827 | ₩81,840 | ₩81,607 | ₩81,800 | -0.03% | 2.7천 |
|---|
| 2026.08.28 | ₩81,707 | ₩81,954 | ₩81,707 | ₩81,714 | +0.01% | 1.3천 |
|---|
| 2026.08.27 | ₩81,353 | ₩81,787 | ₩81,353 | ₩81,619 | +0.33% | 3.1천 |
|---|
| 2026.08.26 | ₩81,200 | ₩81,453 | ₩81,133 | ₩81,333 | +0.16% | 3.4천 |
|---|
| 2026.08.25 | ₩81,066 | ₩81,210 | ₩81,066 | ₩81,202 | +0.17% | 1.1천 |
|---|
| 2026.08.24 | ₩81,360 | ₩81,600 | ₩81,360 | ₩81,555 | +0.24% | 3천 |
|---|
| 2026.08.21 | ₩80,852 | ₩81,086 | ₩80,799 | ₩81,050 | +0.24% | 2.2천 |
|---|
| 2026.08.20 | ₩81,160 | ₩81,160 | ₩80,532 | ₩80,548 | -0.75% | 2.2천 |
|---|
| 2026.08.19 | ₩81,493 | ₩82,226 | ₩81,374 | ₩81,374 | -0.15% | 1만 |
|---|
| 2026.08.18 | ₩81,146 | ₩81,613 | ₩81,146 | ₩81,380 | +0.29% | 2천 |
|---|
| 2026.08.17 | ₩81,453 | ₩81,453 | ₩80,986 | ₩80,998 | -0.56% | 4천 |
|---|
| 2026.08.14 | ₩81,680 | ₩81,680 | ₩81,440 | ₩81,540 | -0.17% | 3.3천 |
|---|
| 2026.08.13 | ₩81,346 | ₩81,774 | ₩81,213 | ₩81,774 | +0.53% | 8.3천 |
|---|
| 2026.08.12 | ₩80,826 | ₩80,858 | ₩80,732 | ₩80,834 | +0.01% | 6.1천 |
|---|
| 2026.08.11 | ₩80,959 | ₩80,959 | ₩80,599 | ₩80,658 | -0.37% | 2.9천 |
|---|
| 2026.08.10 | ₩81,066 | ₩81,173 | ₩80,961 | ₩81,023 | -0.05% | 4.7천 |
|---|
| 2026.08.07 | ₩80,826 | ₩81,142 | ₩80,812 | ₩81,142 | +0.39% | 5.5천 |
|---|
| 2026.08.06 | ₩80,308 | ₩80,668 | ₩80,308 | ₩80,668 | +0.45% | 3.2천 |
|---|
| 2026.08.05 | ₩80,639 | ₩80,639 | ₩80,132 | ₩80,386 | -0.31% | 4.5천 |
|---|
| 2026.08.04 | ₩79,584 | ₩80,732 | ₩79,330 | ₩80,664 | +1.36% | 4.5천 |
|---|
| 2026.08.03 | ₩79,638 | ₩79,638 | ₩79,384 | ₩79,569 | -0.09% | 5.4천 |
|---|
| 2026.07.31 | ₩79,170 | ₩79,818 | ₩79,170 | ₩79,724 | +0.70% | 3.3천 |
|---|
| 2026.07.30 | ₩80,158 | ₩80,408 | ₩80,031 | ₩80,408 | +0.31% | 6.2천 |
|---|
| 2026.07.29 | ₩82,161 | ₩82,174 | ₩81,527 | ₩81,527 | -0.77% | 3천 |
|---|
| 2026.07.28 | ₩82,134 | ₩82,268 | ₩81,921 | ₩82,041 | -0.11% | 5.5천 |
|---|
| 2026.07.27 | ₩80,879 | ₩81,200 | ₩80,879 | ₩81,188 | +0.38% | 1.5천 |
|---|
| 2026.07.24 | ₩80,612 | ₩80,732 | ₩80,519 | ₩80,612 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩79,784 | ₩79,824 | ₩79,480 | ₩79,684 | -0.13% | 4.7천 |
|---|
| 2026.07.22 | ₩80,126 | ₩80,126 | ₩79,798 | ₩79,977 | -0.19% | 1.6만 |
|---|
| 2026.07.21 | ₩79,905 | ₩80,225 | ₩79,798 | ₩80,193 | +0.36% | 1.8만 |
|---|
| 2026.07.20 | ₩80,158 | ₩80,158 | ₩79,905 | ₩79,929 | -0.29% | 1.2천 |
|---|
| 2026.07.17 | ₩80,612 | ₩80,950 | ₩80,245 | ₩80,401 | -0.26% | 5.7천 |
|---|
| 2026.07.16 | ₩79,798 | ₩80,412 | ₩79,798 | ₩80,400 | +0.75% | 5천 |
|---|
| 2026.07.15 | ₩79,864 | ₩79,905 | ₩79,531 | ₩79,531 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩79,985 | ₩79,998 | ₩79,754 | ₩79,754 | -0.29% | 1천 |
|---|
| 2026.07.13 | ₩80,432 | ₩80,432 | ₩80,292 | ₩80,345 | -0.11% | 3.6천 |
|---|
| 2026.07.10 | ₩79,611 | ₩80,025 | ₩79,557 | ₩79,953 | +0.43% | 4.9천 |
|---|
| 2026.07.09 | ₩79,918 | ₩80,011 | ₩79,544 | ₩79,635 | -0.35% | 3.3천 |
|---|
| 2026.07.08 | ₩79,597 | ₩79,784 | ₩79,397 | ₩79,548 | -0.06% | 2.2천 |
|---|
| 2026.07.07 | ₩79,691 | ₩79,891 | ₩79,504 | ₩79,543 | -0.19% | 3.3천 |
|---|
| 2026.07.06 | ₩79,384 | ₩79,480 | ₩79,384 | ₩79,480 | +0.12% | 2천 |
|---|
| 2026.07.02 | ₩79,477 | ₩79,945 | ₩79,077 | ₩79,607 | +0.16% | 1.8천 |
|---|
| 2026.07.01 | ₩79,344 | ₩79,437 | ₩79,010 | ₩79,083 | -0.33% | 2천 |
|---|
| 2026.06.30 | ₩79,517 | ₩79,998 | ₩79,517 | ₩79,835 | +0.40% | 5.9천 |
|---|
| 2026.06.29 | ₩79,464 | ₩79,464 | ₩79,037 | ₩79,393 | -0.09% | 5.1천 |
|---|
| 2026.06.26 | ₩78,623 | ₩79,070 | ₩78,623 | ₩79,026 | +0.51% | 9.5천 |
|---|
| 2026.06.25 | ₩79,424 | ₩79,424 | ₩78,612 | ₩78,612 | -1.02% | 3.3천 |
|---|
| 2026.06.24 | ₩78,890 | ₩79,010 | ₩78,555 | ₩78,555 | -0.42% | 3.2천 |
|---|
| 2026.06.23 | ₩78,596 | ₩78,923 | ₩78,596 | ₩78,879 | +0.36% | 1.4천 |
|---|
| 2026.06.22 | ₩79,424 | ₩79,424 | ₩79,288 | ₩79,338 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩79,437 | ₩79,477 | ₩79,184 | ₩79,244 | -0.24% | 4.5천 |
|---|
| 2026.06.17 | ₩80,252 | ₩80,252 | ₩78,983 | ₩79,055 | -1.49% | 4.7천 |
|---|
| 2026.06.16 | ₩80,946 | ₩81,013 | ₩80,212 | ₩80,250 | -0.86% | 4.9천 |
|---|
| 2026.06.15 | ₩81,113 | ₩81,320 | ₩80,966 | ₩80,975 | -0.17% | 9.5천 |
|---|
| 2026.06.12 | ₩79,991 | ₩80,696 | ₩79,991 | ₩80,696 | +0.88% | 1.6천 |
|---|
| 2026.06.11 | ₩79,851 | ₩80,465 | ₩79,851 | ₩80,246 | +0.49% | 6.5천 |
|---|
| 2026.06.10 | ₩79,077 | ₩79,771 | ₩79,077 | ₩79,170 | +0.12% | 6.4천 |
|---|
| 2026.06.09 | ₩79,317 | ₩79,851 | ₩78,249 | ₩79,182 | -0.17% | 2.5천 |
|---|
| 2026.06.08 | ₩79,771 | ₩80,158 | ₩79,456 | ₩79,456 | -0.39% | 5.1천 |
|---|
| 2026.06.05 | ₩80,145 | ₩80,145 | ₩79,455 | ₩79,455 | -0.86% | 1.4천 |
|---|
| 2026.06.04 | ₩80,706 | ₩80,706 | ₩80,412 | ₩80,496 | -0.26% | 2.5천 |
|---|
| 2026.06.03 | ₩79,918 | ₩80,492 | ₩79,918 | ₩80,293 | +0.47% | 3.3천 |
|---|
| 2026.06.02 | ₩79,731 | ₩80,078 | ₩79,584 | ₩80,029 | +0.37% | 5천 |
|---|
| 2026.06.01 | ₩80,011 | ₩80,011 | ₩79,738 | ₩79,738 | -0.34% | 3.9천 |
|---|
| 2026.05.29 | ₩80,639 | ₩80,719 | ₩80,306 | ₩80,306 | -0.41% | 3.1천 |
|---|
| 2026.05.28 | ₩80,532 | ₩80,746 | ₩80,372 | ₩80,417 | -0.14% | 5.8천 |
|---|
| 2026.05.27 | ₩80,652 | ₩80,652 | ₩80,302 | ₩80,302 | -0.43% | 2.1천 |
|---|
| 2026.05.26 | ₩81,093 | ₩81,093 | ₩80,786 | ₩80,840 | -0.31% | 3.2천 |
|---|
| 2026.05.22 | ₩80,585 | ₩80,959 | ₩80,585 | ₩80,935 | +0.43% | 8천 |
|---|
| 2026.05.21 | ₩79,691 | ₩79,891 | ₩79,624 | ₩79,878 | +0.23% | 2.2천 |
|---|
| 2026.05.20 | ₩80,265 | ₩80,625 | ₩80,252 | ₩80,528 | +0.33% | 2.8천 |
|---|
| 2026.05.19 | ₩80,172 | ₩80,585 | ₩80,172 | ₩80,293 | +0.15% | 3.9천 |
|---|
| 2026.05.18 | ₩79,798 | ₩80,296 | ₩79,798 | ₩80,296 | +0.62% | 900 |
|---|
| 2026.05.15 | ₩79,758 | ₩79,878 | ₩79,597 | ₩79,597 | -0.20% | 4.6천 |
|---|
| 2026.05.14 | ₩79,838 | ₩79,878 | ₩79,718 | ₩79,722 | -0.15% | 2.5천 |
|---|
| 2026.05.13 | ₩79,437 | ₩79,838 | ₩79,371 | ₩79,722 | +0.36% | 5.3천 |
|---|
| 2026.05.12 | ₩79,277 | ₩79,624 | ₩79,010 | ₩79,584 | +0.39% | 4.8천 |
|---|
| 2026.05.11 | ₩79,889 | ₩79,889 | ₩79,424 | ₩79,524 | -0.46% | 3.1천 |
|---|
| 2026.05.08 | ₩79,471 | ₩79,611 | ₩79,437 | ₩79,485 | +0.02% | 1.9만 |
|---|
| 2026.05.07 | ₩78,930 | ₩79,377 | ₩78,930 | ₩79,117 | +0.24% | 4천 |
|---|
| 2026.05.06 | ₩79,023 | ₩79,264 | ₩78,997 | ₩79,221 | +0.25% | 4.8천 |
|---|
| 2026.05.05 | ₩78,569 | ₩79,090 | ₩78,569 | ₩78,951 | +0.49% | 3.8천 |
|---|
| 2026.05.04 | ₩78,369 | ₩78,596 | ₩78,102 | ₩78,189 | -0.23% | 4.2천 |
|---|
| 2026.05.01 | ₩78,718 | ₩78,756 | ₩78,628 | ₩78,628 | -0.11% | 2.9천 |
|---|
| 2026.04.30 | ₩78,304 | ₩78,476 | ₩78,156 | ₩78,476 | +0.22% | 1.2천 |
|---|
| 2026.04.29 | ₩77,114 | ₩77,368 | ₩77,001 | ₩77,368 | +0.33% | 2.9천 |
|---|
| 2026.04.28 | ₩77,595 | ₩77,595 | ₩77,074 | ₩77,225 | -0.48% | 3.3천 |
|---|
| 2026.04.27 | ₩77,501 | ₩77,662 | ₩77,038 | ₩77,041 | -0.59% | 2.8천 |
|---|
| 2026.04.24 | ₩77,862 | ₩77,862 | ₩77,432 | ₩77,607 | -0.33% | 1.7천 |
|---|
| 2026.04.23 | ₩77,622 | ₩77,728 | ₩77,435 | ₩77,664 | +0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩77,702 | ₩77,862 | ₩77,596 | ₩77,862 | +0.21% | 4천 |
|---|
| 2026.04.21 | ₩78,249 | ₩78,623 | ₩77,885 | ₩77,885 | -0.47% | 2.3만 |
|---|
| 2026.04.20 | ₩78,116 | ₩78,516 | ₩78,116 | ₩78,264 | +0.19% | 3.3천 |
|---|
| 2026.04.17 | ₩77,735 | ₩78,129 | ₩77,715 | ₩78,126 | +0.50% | 5.4천 |
|---|
| 2026.04.16 | ₩77,341 | ₩77,537 | ₩77,261 | ₩77,537 | +0.25% | 4.1천 |
|---|
| 2026.04.15 | ₩76,967 | ₩77,355 | ₩76,754 | ₩77,355 | +0.50% | 3.2천 |
|---|
| 2026.04.14 | ₩76,954 | ₩77,208 | ₩76,954 | ₩77,160 | +0.27% | 2천 |
|---|
| 2026.04.13 | ₩76,527 | ₩77,055 | ₩76,467 | ₩77,055 | +0.69% | 3.5천 |
|---|
| 2026.04.10 | ₩76,941 | ₩76,954 | ₩76,529 | ₩76,529 | -0.53% | 3.7천 |
|---|
| 2026.04.09 | ₩77,049 | ₩77,408 | ₩77,049 | ₩77,266 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩76,874 | ₩77,184 | ₩76,440 | ₩77,184 | +0.40% | 4.9천 |
|---|
| 2026.04.07 | ₩76,367 | ₩76,367 | ₩75,873 | ₩76,057 | -0.41% | 5.8천 |
|---|
| 2026.04.06 | ₩75,846 | ₩76,353 | ₩75,846 | ₩76,353 | +0.67% | 9.2천 |
|---|
| 2026.04.02 | ₩75,445 | ₩75,953 | ₩75,445 | ₩75,886 | +0.58% | 3.1천 |
|---|
| 2026.04.01 | ₩75,766 | ₩75,899 | ₩75,566 | ₩75,734 | -0.04% | 4.2만 |
|---|
| 2026.03.31 | ₩74,845 | ₩75,521 | ₩74,845 | ₩75,521 | +0.90% | 5.7천 |
|---|
| 2026.03.30 | ₩74,978 | ₩74,978 | ₩74,337 | ₩74,471 | -0.68% | 4.1천 |
|---|
| 2026.03.27 | ₩75,058 | ₩75,285 | ₩74,457 | ₩74,550 | -0.68% | 5.8천 |
|---|
| 2026.03.26 | ₩75,512 | ₩75,646 | ₩74,978 | ₩75,089 | -0.56% | 7.7천 |
|---|
| 2026.03.25 | ₩75,539 | ₩75,712 | ₩75,485 | ₩75,556 | +0.02% | 4.3천 |
|---|
| 2026.03.24 | ₩75,085 | ₩75,833 | ₩75,085 | ₩75,432 | +0.46% | 5.2천 |
|---|
| 2026.03.23 | ₩75,686 | ₩76,046 | ₩75,461 | ₩75,461 | -0.30% | 8.2천 |
|---|
| 2026.03.20 | ₩75,699 | ₩75,699 | ₩75,045 | ₩75,264 | -0.57% | 4.3천 |
|---|
| 2026.03.19 | ₩75,806 | ₩75,859 | ₩75,566 | ₩75,806 | 0.00% | 2.7천 |
|---|
| 2026.03.18 | ₩76,500 | ₩76,500 | ₩75,779 | ₩75,801 | -0.91% | 5.4천 |
|---|
| 2026.03.17 | ₩77,177 | ₩77,177 | ₩76,796 | ₩76,796 | -0.49% | 6.2천 |
|---|
| 2026.03.16 | ₩76,487 | ₩76,660 | ₩76,487 | ₩76,651 | +0.21% | 6.6천 |
|---|
| 2026.03.13 | ₩76,567 | ₩76,567 | ₩76,019 | ₩76,146 | -0.55% | 4.8천 |
|---|
| 2026.03.12 | ₩76,480 | ₩76,874 | ₩76,415 | ₩76,415 | -0.09% | 3천 |
|---|
| 2026.03.11 | ₩76,782 | ₩77,034 | ₩76,767 | ₩76,834 | +0.07% | 8.9천 |
|---|
| 2026.03.10 | ₩77,209 | ₩77,328 | ₩76,842 | ₩76,842 | -0.48% | 7.6천 |
|---|
| 2026.03.09 | ₩76,580 | ₩77,471 | ₩76,580 | ₩77,471 | +1.16% | 4.7천 |
|---|
| 2026.03.06 | ₩76,707 | ₩77,194 | ₩76,687 | ₩77,126 | +0.55% | 4.9천 |
|---|
| 2026.03.05 | ₩77,635 | ₩77,782 | ₩77,141 | ₩77,468 | -0.21% | 7.4천 |
|---|
| 2026.03.04 | ₩78,142 | ₩78,142 | ₩77,675 | ₩78,071 | -0.09% | 5.9천 |
|---|
| 2026.03.03 | ₩77,515 | ₩78,049 | ₩77,154 | ₩77,986 | +0.61% | 6.8천 |
|---|
| 2026.03.02 | ₩78,529 | ₩78,650 | ₩78,476 | ₩78,635 | +0.13% | 4.3만 |
|---|
| 2026.02.27 | ₩78,543 | ₩78,678 | ₩78,543 | ₩78,678 | +0.17% | 2.2천 |
|---|
| 2026.02.26 | ₩78,356 | ₩78,356 | ₩77,902 | ₩78,169 | -0.24% | 4.7천 |
|---|
| 2026.02.25 | ₩78,129 | ₩78,529 | ₩78,129 | ₩78,492 | +0.46% | 7.5천 |
|---|
| 2026.02.24 | ₩78,142 | ₩78,369 | ₩78,142 | ₩78,363 | +0.28% | 4천 |
|---|
| 2026.02.23 | ₩77,622 | ₩77,875 | ₩77,501 | ₩77,606 | -0.02% | 8.4천 |
|---|
| 2026.02.20 | ₩77,301 | ₩77,662 | ₩77,208 | ₩77,619 | +0.41% | 8.4천 |
|---|
| 2026.02.19 | ₩77,608 | ₩77,608 | ₩77,221 | ₩77,364 | -0.31% | 2.7천 |
|---|
| 2026.02.18 | ₩77,461 | ₩77,728 | ₩77,461 | ₩77,610 | +0.19% | 2.8천 |
|---|
| 2026.02.17 | ₩77,114 | ₩77,568 | ₩77,114 | ₩77,445 | +0.43% | 4천 |
|---|
| 2026.02.13 | ₩77,461 | ₩77,942 | ₩77,461 | ₩77,682 | +0.28% | 1.5천 |
|---|
| 2026.02.12 | ₩77,715 | ₩77,715 | ₩77,216 | ₩77,216 | -0.64% | 9.1만 |
|---|
| 2026.02.11 | ₩77,715 | ₩77,715 | ₩77,587 | ₩77,602 | -0.15% | 2.6천 |
|---|
| 2026.02.10 | ₩77,475 | ₩77,475 | ₩77,051 | ₩77,051 | -0.55% | 3천 |
|---|
| 2026.02.09 | ₩77,154 | ₩77,567 | ₩77,142 | ₩77,567 | +0.53% | 4천 |
|---|
| 2026.02.06 | ₩76,767 | ₩77,541 | ₩76,767 | ₩77,507 | +0.96% | 2.2천 |
|---|
| 2026.02.05 | ₩75,953 | ₩76,380 | ₩75,953 | ₩76,357 | +0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩76,847 | ₩76,847 | ₩76,367 | ₩76,551 | -0.39% | 4.1천 |
|---|
| 2026.02.03 | ₩76,825 | ₩76,914 | ₩76,407 | ₩76,610 | -0.28% | 4천 |
|---|
| 2026.02.02 | ₩76,594 | ₩76,780 | ₩76,520 | ₩76,740 | +0.19% | 4.1천 |
|---|
| 2026.01.30 | ₩75,913 | ₩76,113 | ₩75,766 | ₩76,090 | +0.23% | 2.7천 |
|---|
| 2026.01.29 | ₩76,353 | ₩76,380 | ₩75,953 | ₩76,363 | +0.01% | 8.7천 |
|---|
| 2026.01.28 | ₩76,260 | ₩76,367 | ₩76,206 | ₩76,262 | +0.00% | 5천 |
|---|
| 2026.01.27 | ₩76,367 | ₩76,393 | ₩76,277 | ₩76,325 | -0.05% | 3.2천 |
|---|
| 2026.01.26 | ₩76,300 | ₩76,513 | ₩76,206 | ₩76,400 | +0.13% | 5.8천 |
|---|
| 2026.01.23 | ₩75,842 | ₩75,939 | ₩75,726 | ₩75,914 | +0.10% | 3.4천 |
|---|
| 2026.01.22 | ₩76,153 | ₩76,153 | ₩75,859 | ₩75,895 | -0.34% | 3.7천 |
|---|
| 2026.01.21 | ₩75,336 | ₩75,708 | ₩75,218 | ₩75,708 | +0.49% | 5.6천 |
|---|
| 2026.01.20 | ₩75,345 | ₩75,525 | ₩74,861 | ₩74,861 | -0.64% | 4.7천 |
|---|
| 2026.01.16 | ₩76,233 | ₩76,233 | ₩75,819 | ₩75,915 | -0.42% | 4천 |
|---|
| 2026.01.15 | ₩76,206 | ₩76,273 | ₩76,140 | ₩76,202 | -0.01% | 7천 |
|---|
| 2026.01.14 | ₩75,926 | ₩76,073 | ₩75,672 | ₩76,031 | +0.14% | 4.9천 |
|---|
| 2026.01.13 | ₩76,113 | ₩76,193 | ₩75,632 | ₩75,833 | -0.37% | 5.1천 |
|---|
| 2026.01.12 | ₩75,779 | ₩76,204 | ₩75,779 | ₩76,204 | +0.56% | 2.2천 |
|---|
| 2026.01.09 | ₩75,432 | ₩75,939 | ₩75,432 | ₩75,881 | +0.59% | 3.2천 |
|---|
| 2026.01.08 | ₩74,879 | ₩75,312 | ₩74,879 | ₩75,230 | +0.47% | 4.7천 |
|---|
| 2026.01.07 | ₩74,998 | ₩75,088 | ₩74,664 | ₩74,664 | -0.45% | 2.4천 |
|---|
| 2026.01.06 | ₩74,818 | ₩75,299 | ₩74,818 | ₩75,162 | +0.46% | 6천 |
|---|
| 2026.01.05 | ₩74,244 | ₩74,764 | ₩74,244 | ₩74,674 | +0.58% | 8.4천 |
|---|
| 2026.01.02 | ₩74,204 | ₩74,204 | ₩73,837 | ₩74,074 | -0.17% | 4.7천 |
|---|
| 2025.12.31 | ₩74,097 | ₩74,137 | ₩73,786 | ₩73,786 | -0.42% | 3.1천 |
|---|
| 2025.12.30 | ₩74,391 | ₩74,431 | ₩74,257 | ₩74,284 | -0.14% | 3.4천 |
|---|
| 2025.12.29 | ₩74,497 | ₩74,497 | ₩74,337 | ₩74,389 | -0.15% | 6.1천 |
|---|
| 2025.12.26 | ₩74,417 | ₩74,578 | ₩74,364 | ₩74,475 | +0.08% | 3.5천 |
|---|
| 2025.12.24 | ₩74,044 | ₩74,471 | ₩74,044 | ₩74,424 | +0.51% | 2.6천 |
|---|
| 2025.12.23 | ₩73,897 | ₩74,084 | ₩73,897 | ₩74,052 | +0.21% | 3.6천 |
|---|
| 2025.12.22 | ₩73,696 | ₩74,070 | ₩73,696 | ₩74,015 | +0.43% | 4.2천 |
|---|
| 2025.12.19 | ₩73,269 | ₩73,664 | ₩73,269 | ₩73,664 | +0.54% | 1.3천 |
|---|
| 2025.12.18 | ₩73,536 | ₩73,536 | ₩73,269 | ₩73,395 | -0.19% | 1.5천 |
|---|
| 2025.12.17 | ₩73,710 | ₩73,736 | ₩73,236 | ₩73,236 | -0.64% | 5.5천 |
|---|
| 2025.12.16 | ₩73,763 | ₩73,897 | ₩73,323 | ₩73,606 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩74,057 | ₩74,080 | ₩73,923 | ₩74,038 | -0.03% | 5.6천 |
|---|
| 2025.12.12 | ₩74,437 | ₩74,437 | ₩73,937 | ₩74,057 | -0.51% | 9.2천 |
|---|
| 2025.12.11 | ₩73,937 | ₩74,284 | ₩73,937 | ₩74,272 | +0.45% | 8.5천 |
|---|
| 2025.12.10 | ₩73,483 | ₩74,137 | ₩73,483 | ₩73,935 | +0.62% | 2.7만 |
|---|
| 2025.12.09 | ₩73,550 | ₩73,683 | ₩73,416 | ₩73,447 | -0.14% | 4.3천 |
|---|
| 2025.12.08 | ₩73,643 | ₩73,710 | ₩73,336 | ₩73,371 | -0.37% | 3.6천 |
|---|
| 2025.12.05 | ₩73,910 | ₩74,017 | ₩73,883 | ₩73,891 | -0.03% | 1.8천 |
|---|
| 2025.12.04 | ₩73,643 | ₩73,643 | ₩73,396 | ₩73,584 | -0.08% | 5.4천 |
|---|
| 2025.12.03 | ₩73,363 | ₩73,656 | ₩73,265 | ₩73,639 | +0.38% | 4.2천 |
|---|
| 2025.12.02 | ₩72,875 | ₩73,185 | ₩72,855 | ₩73,090 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩72,869 | ₩72,950 | ₩72,746 | ₩72,746 | -0.17% | 2.4천 |
|---|
| 2025.11.28 | ₩72,695 | ₩73,056 | ₩72,695 | ₩73,042 | +0.48% | 1.5만 |
|---|
| 2025.11.26 | ₩72,335 | ₩72,882 | ₩72,335 | ₩72,767 | +0.60% | 5.6천 |
|---|
| 2025.11.25 | ₩72,214 | ₩72,575 | ₩72,121 | ₩72,499 | +0.39% | 5.2천 |
|---|
| 2025.11.24 | ₩71,988 | ₩72,001 | ₩71,734 | ₩71,773 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩71,106 | ₩71,654 | ₩71,093 | ₩71,518 | +0.58% | 6.5천 |
|---|
| 2025.11.20 | ₩71,854 | ₩72,241 | ₩70,666 | ₩70,698 | -1.61% | 8천 |
|---|
| 2025.11.19 | ₩71,587 | ₩71,640 | ₩71,400 | ₩71,413 | -0.24% | 8.8천 |
|---|
| 2025.11.18 | ₩71,507 | ₩71,747 | ₩71,160 | ₩71,445 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩71,801 | ₩72,054 | ₩71,307 | ₩71,464 | -0.47% | 1.8만 |
|---|
| 2025.11.14 | ₩71,640 | ₩72,201 | ₩71,467 | ₩71,939 | +0.42% | 7.6만 |
|---|
| 2025.11.13 | ₩72,602 | ₩72,602 | ₩71,988 | ₩71,992 | -0.84% | 47.4만 |
|---|
| 2025.11.12 | ₩72,603 | ₩72,869 | ₩72,603 | ₩72,684 | +0.11% | 1.9천 |
|---|
| 2025.11.11 | ₩71,894 | ₩72,548 | ₩71,894 | ₩72,530 | +0.88% | 2.5천 |
|---|
| 2025.11.10 | ₩71,347 | ₩71,761 | ₩71,267 | ₩71,751 | +0.57% | 9천 |
|---|
| 2025.11.07 | ₩70,980 | ₩71,279 | ₩70,826 | ₩71,279 | +0.42% | 8.5천 |
|---|
| 2025.11.06 | ₩71,247 | ₩71,293 | ₩71,037 | ₩71,126 | -0.17% | 3.4천 |
|---|
| 2025.11.05 | ₩71,574 | ₩71,921 | ₩71,574 | ₩71,781 | +0.29% | 2천 |
|---|
| 2025.11.04 | ₩71,560 | ₩71,640 | ₩71,347 | ₩71,419 | -0.20% | 5.6천 |
|---|
| 2025.11.03 | ₩71,287 | ₩71,694 | ₩71,184 | ₩71,670 | +0.54% | 1.1만 |
|---|
| 2025.10.31 | ₩71,747 | ₩71,747 | ₩71,400 | ₩71,747 | 0.00% | 1.3만 |
|---|
| 2025.10.30 | ₩72,218 | ₩72,361 | ₩71,837 | ₩71,837 | -0.53% | 4.7천 |
|---|
| 2025.10.29 | ₩72,508 | ₩72,548 | ₩72,014 | ₩72,126 | -0.53% | 5.9천 |
|---|
| 2025.10.28 | ₩72,949 | ₩73,109 | ₩72,602 | ₩72,602 | -0.48% | 3.2천 |
|---|
| 2025.10.27 | ₩72,548 | ₩73,050 | ₩72,548 | ₩73,050 | +0.69% | 2.4천 |
|---|
| 2025.10.24 | ₩72,375 | ₩72,401 | ₩72,249 | ₩72,249 | -0.17% | 5.3천 |
|---|
| 2025.10.23 | ₩71,761 | ₩72,081 | ₩71,761 | ₩72,042 | +0.39% | 1.5만 |
|---|
| 2025.10.22 | ₩71,934 | ₩71,974 | ₩71,845 | ₩71,845 | -0.12% | 2.4천 |
|---|
| 2025.10.21 | ₩72,108 | ₩72,281 | ₩71,971 | ₩72,149 | +0.06% | 1.3만 |
|---|
| 2025.10.20 | ₩71,267 | ₩72,188 | ₩71,267 | ₩72,112 | +1.19% | 9.8천 |
|---|
| 2025.10.17 | ₩70,769 | ₩71,213 | ₩70,769 | ₩71,173 | +0.57% | 1.2만 |
|---|
| 2025.10.16 | ₩71,053 | ₩71,113 | ₩70,425 | ₩70,556 | -0.70% | 5.3천 |
|---|
| 2025.10.15 | ₩71,726 | ₩71,726 | ₩71,026 | ₩71,092 | -0.88% | 4.5천 |
|---|
| 2025.10.14 | ₩70,586 | ₩71,507 | ₩70,586 | ₩71,328 | +1.05% | 5.4천 |
|---|
| 2025.10.13 | ₩70,506 | ₩71,026 | ₩70,506 | ₩70,897 | +0.55% | 8.3천 |
|---|
| 2025.10.10 | ₩71,720 | ₩71,720 | ₩70,425 | ₩70,479 | -1.73% | 6.1천 |
|---|