시장 데이터를 불러오는 중
전체 종목
Vident U.S. Equity Strategy ETF 과거 주가
Vident U.S. Equity Strategy ETF · VUSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vident U.S. Equity Strategy ETF · VUSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,283 | ₩98,430 | ₩98,050 | ₩98,335 | +0.05% | 2.1만 |
| 2026.10.08 | ₩97,416 | ₩97,616 | ₩97,382 | ₩97,595 | +0.18% | 1.3만 |
| 2026.10.07 | ₩97,069 | ₩97,815 | ₩97,069 | ₩97,724 | +0.67% | 2만 |
| 2026.10.06 | ₩98,071 | ₩98,096 | ₩97,964 | ₩97,964 | -0.11% | 13만 |
| 2026.10.05 | ₩97,376 | ₩98,043 | ₩97,376 | ₩97,865 | +0.50% | 6.5천 |
| 2026.10.02 | ₩97,569 | ₩97,616 | ₩97,042 | ₩97,149 | -0.43% | 1.2만 |
| 2026.10.01 | ₩97,136 | ₩97,264 | ₩96,388 | ₩97,196 | +0.06% | 1.6만 |
| 2026.09.30 | ₩97,136 | ₩97,362 | ₩96,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,747 |
| -0.40% |
| 1.4만 |
| 2026.09.29 | ₩96,909 | ₩96,909 | ₩96,348 | ₩96,799 | -0.11% | 4.6천 |
|---|
| 2026.09.28 | ₩96,802 | ₩97,256 | ₩96,669 | ₩96,921 | +0.12% | 7.7천 |
|---|
| 2026.09.25 | ₩97,616 | ₩97,828 | ₩97,282 | ₩97,777 | +0.17% | 3.8천 |
|---|
| 2026.09.24 | ₩97,136 | ₩97,587 | ₩96,950 | ₩97,500 | +0.37% | 5.7천 |
|---|
| 2026.09.23 | ₩97,322 | ₩97,616 | ₩97,309 | ₩97,309 | -0.01% | 2.5만 |
|---|
| 2026.09.22 | ₩97,796 | ₩98,270 | ₩97,589 | ₩98,131 | +0.34% | 1.1만 |
|---|
| 2026.09.21 | ₩96,935 | ₩97,724 | ₩96,935 | ₩97,657 | +0.74% | 2.6천 |
|---|
| 2026.09.18 | ₩95,775 | ₩96,094 | ₩95,655 | ₩96,094 | +0.33% | 2만 |
|---|
| 2026.09.17 | ₩96,175 | ₩96,175 | ₩95,628 | ₩95,853 | -0.33% | 4.8천 |
|---|
| 2026.09.16 | ₩95,628 | ₩95,868 | ₩94,587 | ₩95,081 | -0.57% | 2.8만 |
|---|
| 2026.09.15 | ₩95,228 | ₩95,594 | ₩95,228 | ₩95,436 | +0.22% | 7.9천 |
|---|
| 2026.09.14 | ₩95,695 | ₩96,202 | ₩95,601 | ₩96,055 | +0.38% | 5.7천 |
|---|
| 2026.09.11 | ₩96,308 | ₩96,308 | ₩96,091 | ₩96,091 | -0.23% | 1.1만 |
|---|
| 2026.09.10 | ₩95,921 | ₩95,935 | ₩95,496 | ₩95,496 | -0.44% | 1.1만 |
|---|
| 2026.09.09 | ₩96,415 | ₩96,602 | ₩96,260 | ₩96,260 | -0.16% | 1.7만 |
|---|
| 2026.09.08 | ₩97,509 | ₩97,509 | ₩96,655 | ₩96,655 | -0.88% | 8.6천 |
|---|
| 2026.09.04 | ₩97,429 | ₩97,588 | ₩97,362 | ₩97,588 | +0.16% | 9천 |
|---|
| 2026.09.03 | ₩97,369 | ₩97,916 | ₩97,262 | ₩97,777 | +0.42% | 1만 |
|---|
| 2026.09.02 | ₩96,589 | ₩97,122 | ₩96,589 | ₩96,941 | +0.36% | 8.6천 |
|---|
| 2026.09.01 | ₩96,975 | ₩97,342 | ₩96,575 | ₩96,593 | -0.39% | 1.6만 |
|---|
| 2026.08.31 | ₩98,243 | ₩98,243 | ₩97,616 | ₩97,745 | -0.51% | 9.4천 |
|---|
| 2026.08.28 | ₩98,843 | ₩99,110 | ₩98,376 | ₩98,415 | -0.43% | 7.9천 |
|---|
| 2026.08.27 | ₩98,570 | ₩98,743 | ₩98,390 | ₩98,743 | +0.18% | 1.8만 |
|---|
| 2026.08.26 | ₩98,136 | ₩98,356 | ₩97,990 | ₩98,266 | +0.13% | 9.2천 |
|---|
| 2026.08.25 | ₩98,016 | ₩98,083 | ₩97,696 | ₩98,019 | +0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩97,683 | ₩97,776 | ₩97,488 | ₩97,707 | +0.02% | 3.4천 |
|---|
| 2026.08.21 | ₩97,763 | ₩98,030 | ₩97,442 | ₩97,947 | +0.19% | 7.2천 |
|---|
| 2026.08.20 | ₩97,564 | ₩97,669 | ₩97,256 | ₩97,256 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩98,270 | ₩98,603 | ₩97,999 | ₩97,999 | -0.28% | 2.8만 |
|---|
| 2026.08.18 | ₩98,036 | ₩98,163 | ₩97,843 | ₩97,843 | -0.20% | 4.7천 |
|---|
| 2026.08.17 | ₩98,850 | ₩98,990 | ₩98,510 | ₩98,551 | -0.30% | 8.5천 |
|---|
| 2026.08.14 | ₩99,471 | ₩99,471 | ₩98,990 | ₩98,996 | -0.48% | 1.4만 |
|---|
| 2026.08.13 | ₩98,763 | ₩99,304 | ₩98,483 | ₩99,270 | +0.51% | 8.3천 |
|---|
| 2026.08.12 | ₩98,150 | ₩98,150 | ₩97,925 | ₩97,925 | -0.23% | 6.8천 |
|---|
| 2026.08.11 | ₩98,230 | ₩98,510 | ₩97,843 | ₩97,865 | -0.37% | 6.4천 |
|---|
| 2026.08.10 | ₩97,723 | ₩98,403 | ₩97,723 | ₩98,092 | +0.38% | 6.5천 |
|---|
| 2026.08.07 | ₩98,443 | ₩98,443 | ₩97,816 | ₩98,035 | -0.41% | 5천 |
|---|
| 2026.08.06 | ₩98,083 | ₩98,083 | ₩97,832 | ₩97,987 | -0.10% | 4.6천 |
|---|
| 2026.08.05 | ₩99,864 | ₩99,864 | ₩98,737 | ₩98,797 | -1.07% | 7.1천 |
|---|
| 2026.08.04 | ₩97,603 | ₩99,150 | ₩97,603 | ₩98,924 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩96,028 | ₩96,915 | ₩96,028 | ₩96,878 | +0.89% | 1.1만 |
|---|
| 2026.07.31 | ₩95,201 | ₩95,975 | ₩95,201 | ₩95,852 | +0.68% | 3.8천 |
|---|
| 2026.07.30 | ₩95,054 | ₩95,374 | ₩94,640 | ₩95,374 | +0.34% | 5.6천 |
|---|
| 2026.07.29 | ₩95,001 | ₩95,027 | ₩94,147 | ₩94,147 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩94,147 | ₩95,148 | ₩94,147 | ₩94,907 | +0.81% | 1.1만 |
|---|
| 2026.07.27 | ₩94,841 | ₩94,841 | ₩94,127 | ₩94,587 | -0.27% | 8.1천 |
|---|
| 2026.07.24 | ₩93,827 | ₩94,547 | ₩93,720 | ₩93,784 | -0.05% | 4.3천 |
|---|
| 2026.07.23 | ₩94,068 | ₩94,200 | ₩93,920 | ₩93,920 | -0.16% | 1.6천 |
|---|
| 2026.07.22 | ₩95,361 | ₩95,361 | ₩95,027 | ₩95,030 | -0.35% | 6.3천 |
|---|
| 2026.07.21 | ₩94,987 | ₩95,688 | ₩94,987 | ₩95,655 | +0.70% | 1.2만 |
|---|
| 2026.07.20 | ₩95,228 | ₩95,254 | ₩94,709 | ₩94,709 | -0.55% | 7.3천 |
|---|
| 2026.07.17 | ₩95,074 | ₩95,374 | ₩94,694 | ₩94,885 | -0.20% | 6.2천 |
|---|
| 2026.07.16 | ₩95,668 | ₩95,961 | ₩95,121 | ₩95,428 | -0.25% | 9.5천 |
|---|
| 2026.07.15 | ₩96,203 | ₩96,282 | ₩95,668 | ₩95,899 | -0.32% | 6.7천 |
|---|
| 2026.07.14 | ₩96,028 | ₩96,068 | ₩95,801 | ₩95,895 | -0.14% | 1.3만 |
|---|
| 2026.07.13 | ₩95,935 | ₩95,935 | ₩95,544 | ₩95,548 | -0.40% | 6.9천 |
|---|
| 2026.07.10 | ₩96,168 | ₩96,562 | ₩96,148 | ₩96,498 | +0.34% | 8.1천 |
|---|
| 2026.07.09 | ₩96,188 | ₩96,562 | ₩96,188 | ₩96,335 | +0.15% | 9.1천 |
|---|
| 2026.07.08 | ₩95,308 | ₩95,316 | ₩94,574 | ₩95,314 | +0.01% | 3.8천 |
|---|
| 2026.07.07 | ₩95,695 | ₩95,981 | ₩95,677 | ₩95,815 | +0.13% | 5.7천 |
|---|
| 2026.07.06 | ₩96,562 | ₩96,742 | ₩96,248 | ₩96,482 | -0.08% | 3.7만 |
|---|
| 2026.07.02 | ₩95,948 | ₩96,522 | ₩95,181 | ₩95,728 | -0.23% | 18.9만 |
|---|
| 2026.07.01 | ₩96,402 | ₩96,762 | ₩95,961 | ₩95,961 | -0.46% | 1.5만 |
|---|
| 2026.06.30 | ₩95,988 | ₩96,508 | ₩95,988 | ₩96,490 | +0.52% | 1.1만 |
|---|
| 2026.06.29 | ₩95,410 | ₩96,068 | ₩95,410 | ₩95,948 | +0.56% | 5.4천 |
|---|
| 2026.06.26 | ₩93,907 | ₩95,105 | ₩93,907 | ₩94,807 | +0.96% | 3.7천 |
|---|
| 2026.06.25 | ₩95,868 | ₩95,868 | ₩94,640 | ₩94,675 | -1.24% | 4.3천 |
|---|
| 2026.06.24 | ₩95,014 | ₩95,014 | ₩94,185 | ₩94,323 | -0.73% | 1.2만 |
|---|
| 2026.06.23 | ₩94,558 | ₩95,041 | ₩94,400 | ₩94,400 | -0.17% | 9천 |
|---|
| 2026.06.22 | ₩96,395 | ₩96,842 | ₩95,815 | ₩95,969 | -0.44% | 7.1천 |
|---|
| 2026.06.18 | ₩96,655 | ₩96,655 | ₩96,048 | ₩96,367 | -0.30% | 1.5만 |
|---|
| 2026.06.17 | ₩96,702 | ₩96,909 | ₩95,188 | ₩95,192 | -1.56% | 8.6천 |
|---|
| 2026.06.16 | ₩97,509 | ₩97,509 | ₩96,316 | ₩96,316 | -1.22% | 4.7천 |
|---|
| 2026.06.15 | ₩96,702 | ₩96,995 | ₩96,669 | ₩96,699 | -0.00% | 1.3만 |
|---|
| 2026.06.12 | ₩94,574 | ₩94,843 | ₩94,387 | ₩94,703 | +0.14% | 1.3만 |
|---|
| 2026.06.11 | ₩92,994 | ₩94,307 | ₩92,492 | ₩94,169 | +1.26% | 1만 |
|---|
| 2026.06.10 | ₩93,980 | ₩93,980 | ₩92,708 | ₩92,708 | -1.35% | 8.3천 |
|---|
| 2026.06.09 | ₩94,731 | ₩94,814 | ₩92,626 | ₩94,009 | -0.76% | 2천 |
|---|
| 2026.06.08 | ₩94,894 | ₩94,894 | ₩94,160 | ₩94,160 | -0.77% | 8.7천 |
|---|
| 2026.06.05 | ₩95,781 | ₩95,781 | ₩93,871 | ₩93,912 | -1.95% | 9.9천 |
|---|
| 2026.06.04 | ₩95,828 | ₩96,715 | ₩95,828 | ₩96,535 | +0.74% | 9.3천 |
|---|
| 2026.06.03 | ₩96,339 | ₩96,522 | ₩96,148 | ₩96,335 | -0.00% | 9천 |
|---|
| 2026.06.02 | ₩96,682 | ₩96,895 | ₩96,455 | ₩96,829 | +0.15% | 1.2만 |
|---|
| 2026.06.01 | ₩96,202 | ₩97,321 | ₩96,071 | ₩97,168 | +1.00% | 1.3만 |
|---|
| 2026.05.29 | ₩96,095 | ₩96,268 | ₩95,868 | ₩96,202 | +0.11% | 5.6천 |
|---|
| 2026.05.28 | ₩95,508 | ₩95,948 | ₩95,481 | ₩95,816 | +0.32% | 9.3천 |
|---|
| 2026.05.27 | ₩95,489 | ₩95,489 | ₩95,069 | ₩95,193 | -0.31% | 1.2만 |
|---|
| 2026.05.26 | ₩95,188 | ₩95,188 | ₩94,861 | ₩95,105 | -0.09% | 3.7천 |
|---|
| 2026.05.22 | ₩94,089 | ₩94,089 | ₩93,840 | ₩93,884 | -0.22% | 7.3천 |
|---|
| 2026.05.21 | ₩92,719 | ₩93,773 | ₩92,412 | ₩93,493 | +0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩92,946 | ₩93,418 | ₩92,846 | ₩93,418 | +0.51% | 2.6천 |
|---|
| 2026.05.19 | ₩92,539 | ₩92,819 | ₩92,452 | ₩92,466 | -0.08% | 1.9천 |
|---|
| 2026.05.18 | ₩92,966 | ₩93,206 | ₩92,586 | ₩93,079 | +0.12% | 3.4천 |
|---|
| 2026.05.15 | ₩93,239 | ₩93,373 | ₩93,013 | ₩93,013 | -0.24% | 4.9천 |
|---|
| 2026.05.14 | ₩93,533 | ₩94,080 | ₩93,533 | ₩93,907 | +0.40% | 1.2만 |
|---|
| 2026.05.13 | ₩93,026 | ₩93,646 | ₩92,877 | ₩93,533 | +0.55% | 2.8천 |
|---|
| 2026.05.12 | ₩93,373 | ₩93,464 | ₩92,786 | ₩93,464 | +0.10% | 1.1만 |
|---|
| 2026.05.11 | ₩93,626 | ₩94,093 | ₩93,626 | ₩93,987 | +0.38% | 1.5만 |
|---|
| 2026.05.08 | ₩93,442 | ₩93,747 | ₩93,442 | ₩93,689 | +0.26% | 5.5천 |
|---|
| 2026.05.07 | ₩94,167 | ₩94,334 | ₩93,426 | ₩93,470 | -0.74% | 6.1천 |
|---|
| 2026.05.06 | ₩93,266 | ₩93,696 | ₩93,066 | ₩93,696 | +0.46% | 5천 |
|---|
| 2026.05.05 | ₩92,145 | ₩92,679 | ₩92,145 | ₩92,510 | +0.40% | 1만 |
|---|
| 2026.05.04 | ₩91,822 | ₩92,119 | ₩91,485 | ₩91,485 | -0.37% | 6.8천 |
|---|
| 2026.05.01 | ₩91,558 | ₩91,798 | ₩91,518 | ₩91,568 | +0.01% | 1.6만 |
|---|
| 2026.04.30 | ₩90,584 | ₩91,031 | ₩90,357 | ₩91,010 | +0.47% | 4.1천 |
|---|
| 2026.04.29 | ₩90,331 | ₩90,331 | ₩89,944 | ₩90,225 | -0.12% | 3.8천 |
|---|
| 2026.04.28 | ₩90,584 | ₩90,584 | ₩89,917 | ₩90,063 | -0.58% | 1.2만 |
|---|
| 2026.04.27 | ₩90,878 | ₩91,131 | ₩90,878 | ₩90,987 | +0.12% | 1.4만 |
|---|
| 2026.04.24 | ₩90,838 | ₩91,158 | ₩90,624 | ₩91,037 | +0.22% | 1.5만 |
|---|
| 2026.04.23 | ₩91,011 | ₩91,011 | ₩90,171 | ₩90,464 | -0.60% | 1.4만 |
|---|
| 2026.04.22 | ₩91,452 | ₩91,692 | ₩91,065 | ₩91,402 | -0.05% | 9.1천 |
|---|
| 2026.04.21 | ₩91,545 | ₩91,638 | ₩90,584 | ₩90,584 | -1.05% | 1.2만 |
|---|
| 2026.04.20 | ₩90,764 | ₩90,983 | ₩90,764 | ₩90,983 | +0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩90,424 | ₩91,158 | ₩90,424 | ₩90,997 | +0.63% | 9.3천 |
|---|
| 2026.04.16 | ₩89,717 | ₩89,784 | ₩89,517 | ₩89,702 | -0.02% | 5.7천 |
|---|
| 2026.04.15 | ₩89,090 | ₩89,490 | ₩89,050 | ₩89,425 | +0.38% | 5.3천 |
|---|
| 2026.04.14 | ₩88,022 | ₩88,794 | ₩88,022 | ₩88,794 | +0.88% | 1만 |
|---|
| 2026.04.13 | ₩86,181 | ₩87,782 | ₩86,181 | ₩87,782 | +1.86% | 6.2천 |
|---|
| 2026.04.10 | ₩86,955 | ₩86,955 | ₩86,488 | ₩86,581 | -0.43% | 1.7만 |
|---|
| 2026.04.09 | ₩86,778 | ₩87,269 | ₩86,355 | ₩87,241 | +0.53% | 1만 |
|---|
| 2026.04.08 | ₩87,529 | ₩87,902 | ₩87,008 | ₩87,169 | -0.41% | 2.2만 |
|---|
| 2026.04.07 | ₩84,633 | ₩85,047 | ₩84,407 | ₩84,980 | +0.41% | 16.6만 |
|---|
| 2026.04.06 | ₩84,874 | ₩85,140 | ₩84,874 | ₩84,927 | +0.06% | 2만 |
|---|
| 2026.04.02 | ₩83,146 | ₩84,527 | ₩83,146 | ₩84,527 | +1.66% | 3.8만 |
|---|
| 2026.04.01 | ₩84,500 | ₩85,220 | ₩84,460 | ₩84,527 | +0.03% | 1.9만 |
|---|
| 2026.03.31 | ₩82,459 | ₩83,806 | ₩82,459 | ₩83,806 | +1.63% | 5.5천 |
|---|
| 2026.03.30 | ₩81,885 | ₩81,985 | ₩81,525 | ₩81,638 | -0.30% | 4.3천 |
|---|
| 2026.03.27 | ₩82,552 | ₩82,600 | ₩81,725 | ₩81,725 | -1.00% | 1.9만 |
|---|
| 2026.03.26 | ₩84,300 | ₩84,487 | ₩83,112 | ₩83,112 | -1.41% | 7.8천 |
|---|
| 2026.03.25 | ₩84,713 | ₩84,947 | ₩84,460 | ₩84,655 | -0.07% | 1.1만 |
|---|
| 2026.03.24 | ₩84,593 | ₩84,620 | ₩84,060 | ₩84,313 | -0.33% | 2.1만 |
|---|
| 2026.03.23 | ₩85,127 | ₩85,687 | ₩84,687 | ₩84,834 | -0.34% | 6.7천 |
|---|
| 2026.03.20 | ₩84,480 | ₩84,497 | ₩83,459 | ₩83,693 | -0.93% | 1.4만 |
|---|
| 2026.03.19 | ₩84,353 | ₩85,381 | ₩84,353 | ₩85,166 | +0.96% | 2.8만 |
|---|
| 2026.03.18 | ₩86,128 | ₩86,141 | ₩85,220 | ₩85,220 | -1.05% | 1.7만 |
|---|
| 2026.03.17 | ₩86,755 | ₩87,088 | ₩86,501 | ₩86,591 | -0.19% | 4.1만 |
|---|
| 2026.03.16 | ₩86,395 | ₩86,408 | ₩86,088 | ₩86,181 | -0.25% | 2.5만 |
|---|
| 2026.03.13 | ₩85,661 | ₩86,448 | ₩85,154 | ₩85,381 | -0.33% | 1.3만 |
|---|
| 2026.03.12 | ₩86,435 | ₩86,435 | ₩85,461 | ₩85,487 | -1.10% | 8천 |
|---|
| 2026.03.11 | ₩87,289 | ₩87,289 | ₩86,408 | ₩86,822 | -0.54% | 2.2만 |
|---|
| 2026.03.10 | ₩87,689 | ₩87,996 | ₩86,995 | ₩86,995 | -0.79% | 1.9만 |
|---|
| 2026.03.09 | ₩85,581 | ₩87,756 | ₩85,581 | ₩87,582 | +2.34% | 1.4만 |
|---|
| 2026.03.06 | ₩86,755 | ₩87,422 | ₩86,541 | ₩87,062 | +0.35% | 1.7만 |
|---|
| 2026.03.05 | ₩87,862 | ₩88,125 | ₩87,369 | ₩88,125 | +0.30% | 1.2만 |
|---|
| 2026.03.04 | ₩88,129 | ₩88,743 | ₩88,129 | ₩88,543 | +0.47% | 1.2만 |
|---|
| 2026.03.03 | ₩86,568 | ₩88,049 | ₩86,101 | ₩87,889 | +1.53% | 1.7만 |
|---|
| 2026.03.02 | ₩87,876 | ₩88,650 | ₩87,636 | ₩88,396 | +0.59% | 7.7천 |
|---|
| 2026.02.27 | ₩88,016 | ₩88,543 | ₩87,916 | ₩88,543 | +0.60% | 2만 |
|---|
| 2026.02.26 | ₩88,263 | ₩88,363 | ₩87,716 | ₩88,303 | +0.05% | 1.1만 |
|---|
| 2026.02.25 | ₩87,489 | ₩88,022 | ₩87,489 | ₩87,996 | +0.58% | 8.4천 |
|---|
| 2026.02.24 | ₩86,810 | ₩87,128 | ₩86,810 | ₩87,128 | +0.37% | 1.5만 |
|---|
| 2026.02.23 | ₩86,755 | ₩86,755 | ₩85,994 | ₩86,194 | -0.65% | 1.5만 |
|---|
| 2026.02.20 | ₩87,189 | ₩87,609 | ₩87,169 | ₩87,515 | +0.37% | 1.6만 |
|---|
| 2026.02.19 | ₩87,409 | ₩87,409 | ₩86,596 | ₩87,102 | -0.35% | 1.4만 |
|---|
| 2026.02.18 | ₩86,935 | ₩87,742 | ₩86,935 | ₩87,409 | +0.54% | 2만 |
|---|
| 2026.02.17 | ₩86,808 | ₩87,262 | ₩86,435 | ₩87,022 | +0.25% | 2만 |
|---|
| 2026.02.13 | ₩87,062 | ₩87,689 | ₩87,048 | ₩87,249 | +0.21% | 5.2천 |
|---|
| 2026.02.12 | ₩87,756 | ₩87,842 | ₩86,621 | ₩86,635 | -1.28% | 2.4만 |
|---|
| 2026.02.11 | ₩88,169 | ₩88,169 | ₩87,315 | ₩87,582 | -0.67% | 7.1천 |
|---|
| 2026.02.10 | ₩88,369 | ₩88,369 | ₩87,769 | ₩87,849 | -0.59% | 6.6천 |
|---|
| 2026.02.09 | ₩87,449 | ₩88,236 | ₩87,449 | ₩88,089 | +0.73% | 2.6만 |
|---|
| 2026.02.06 | ₩86,261 | ₩87,676 | ₩86,261 | ₩87,529 | +1.47% | 5.5천 |
|---|
| 2026.02.05 | ₩86,008 | ₩86,448 | ₩85,647 | ₩85,647 | -0.42% | 1.2만 |
|---|
| 2026.02.04 | ₩87,169 | ₩87,169 | ₩86,048 | ₩86,942 | -0.26% | 3.7만 |
|---|
| 2026.02.03 | ₩88,070 | ₩88,289 | ₩86,715 | ₩87,011 | -1.20% | 3.9만 |
|---|
| 2026.02.02 | ₩87,969 | ₩88,890 | ₩87,969 | ₩88,590 | +0.71% | 1.5만 |
|---|
| 2026.01.30 | ₩88,356 | ₩88,356 | ₩87,389 | ₩87,882 | -0.54% | 2만 |
|---|
| 2026.01.29 | ₩88,209 | ₩88,703 | ₩87,689 | ₩88,703 | +0.56% | 1.6만 |
|---|
| 2026.01.28 | ₩89,223 | ₩89,223 | ₩88,730 | ₩88,859 | -0.41% | 8.9천 |
|---|
| 2026.01.27 | ₩89,050 | ₩89,250 | ₩88,955 | ₩89,050 | 0.00% | 8.8천 |
|---|
| 2026.01.26 | ₩88,876 | ₩89,383 | ₩88,876 | ₩89,277 | +0.45% | 2.5만 |
|---|
| 2026.01.23 | ₩88,676 | ₩88,916 | ₩88,556 | ₩88,710 | +0.04% | 3.1만 |
|---|
| 2026.01.22 | ₩89,037 | ₩89,037 | ₩88,543 | ₩88,808 | -0.26% | 3.1만 |
|---|
| 2026.01.21 | ₩87,781 | ₩89,023 | ₩87,515 | ₩88,376 | +0.68% | 4.4만 |
|---|
| 2026.01.20 | ₩87,942 | ₩88,289 | ₩87,435 | ₩87,489 | -0.52% | 2.1만 |
|---|
| 2026.01.16 | ₩88,710 | ₩89,199 | ₩88,710 | ₩89,003 | +0.33% | 1.2만 |
|---|
| 2026.01.15 | ₩89,730 | ₩89,730 | ₩89,010 | ₩89,010 | -0.80% | 1.6만 |
|---|
| 2026.01.14 | ₩89,063 | ₩89,103 | ₩88,556 | ₩89,101 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩90,143 | ₩90,164 | ₩89,463 | ₩89,652 | -0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩89,504 | ₩90,204 | ₩89,477 | ₩90,091 | +0.66% | 3.1만 |
|---|
| 2026.01.09 | ₩89,577 | ₩89,997 | ₩89,577 | ₩89,956 | +0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩89,383 | ₩89,383 | ₩89,123 | ₩89,223 | -0.18% | 4만 |
|---|
| 2026.01.07 | ₩89,397 | ₩89,877 | ₩89,397 | ₩89,463 | +0.07% | 2.6만 |
|---|
| 2026.01.06 | ₩88,723 | ₩89,797 | ₩88,710 | ₩89,557 | +0.94% | 42.8만 |
|---|
| 2026.01.05 | ₩88,076 | ₩89,070 | ₩88,076 | ₩88,690 | +0.70% | 1.7만 |
|---|
| 2026.01.02 | ₩88,263 | ₩88,264 | ₩87,662 | ₩87,996 | -0.30% | 6.8만 |
|---|
| 2025.12.31 | ₩88,523 | ₩88,610 | ₩88,116 | ₩88,116 | -0.46% | 1.9만 |
|---|
| 2025.12.30 | ₩89,050 | ₩89,050 | ₩88,823 | ₩88,823 | -0.25% | 3.9천 |
|---|
| 2025.12.29 | ₩89,161 | ₩89,183 | ₩88,876 | ₩89,090 | -0.08% | 1.2만 |
|---|
| 2025.12.26 | ₩89,262 | ₩89,397 | ₩89,170 | ₩89,397 | +0.15% | 5천 |
|---|
| 2025.12.24 | ₩89,370 | ₩89,437 | ₩89,357 | ₩89,357 | -0.01% | 3.4천 |
|---|
| 2025.12.23 | ₩88,836 | ₩89,170 | ₩88,836 | ₩89,077 | +0.27% | 1.1만 |
|---|
| 2025.12.22 | ₩88,730 | ₩89,102 | ₩88,716 | ₩89,063 | +0.38% | 7.7천 |
|---|
| 2025.12.19 | ₩88,232 | ₩88,489 | ₩88,232 | ₩88,409 | +0.20% | 1.7만 |
|---|
| 2025.12.18 | ₩87,996 | ₩88,356 | ₩87,562 | ₩87,676 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩88,103 | ₩88,316 | ₩87,140 | ₩87,140 | -1.09% | 1.3만 |
|---|
| 2025.12.16 | ₩88,196 | ₩88,493 | ₩87,742 | ₩88,049 | -0.17% | 6.8천 |
|---|
| 2025.12.15 | ₩88,943 | ₩88,943 | ₩88,116 | ₩88,196 | -0.84% | 9.1천 |
|---|
| 2025.12.12 | ₩89,383 | ₩89,469 | ₩88,411 | ₩88,650 | -0.82% | 9.3천 |
|---|
| 2025.12.11 | ₩88,956 | ₩89,606 | ₩88,623 | ₩89,585 | +0.71% | 2.1만 |
|---|
| 2025.12.10 | ₩88,663 | ₩89,395 | ₩88,489 | ₩89,130 | +0.53% | 5.6천 |
|---|
| 2025.12.09 | ₩88,276 | ₩88,823 | ₩88,276 | ₩88,473 | +0.22% | 9.2천 |
|---|
| 2025.12.08 | ₩88,690 | ₩88,756 | ₩88,183 | ₩88,289 | -0.45% | 4.4천 |
|---|
| 2025.12.05 | ₩88,756 | ₩89,082 | ₩88,690 | ₩88,803 | +0.05% | 8.5천 |
|---|
| 2025.12.04 | ₩88,239 | ₩88,676 | ₩88,143 | ₩88,476 | +0.27% | 1.6만 |
|---|
| 2025.12.03 | ₩87,998 | ₩88,516 | ₩87,809 | ₩88,383 | +0.44% | 2.3만 |
|---|
| 2025.12.02 | ₩87,968 | ₩88,263 | ₩87,809 | ₩87,909 | -0.07% | 2.1만 |
|---|
| 2025.12.01 | ₩87,582 | ₩88,156 | ₩87,542 | ₩87,628 | +0.05% | 1.5만 |
|---|
| 2025.11.28 | ₩87,889 | ₩88,176 | ₩87,889 | ₩88,176 | +0.33% | 500 |
|---|
| 2025.11.26 | ₩87,889 | ₩88,176 | ₩87,459 | ₩87,836 | -0.06% | 1.6만 |
|---|
| 2025.11.25 | ₩86,328 | ₩87,329 | ₩85,834 | ₩87,277 | +1.10% | 1만 |
|---|
| 2025.11.24 | ₩85,427 | ₩86,021 | ₩85,207 | ₩85,937 | +0.60% | 5.1천 |
|---|
| 2025.11.21 | ₩84,417 | ₩85,367 | ₩84,060 | ₩84,979 | +0.67% | 1.4만 |
|---|
| 2025.11.20 | ₩86,208 | ₩86,355 | ₩83,992 | ₩83,992 | -2.57% | 2.4만 |
|---|
| 2025.11.19 | ₩85,220 | ₩85,447 | ₩84,673 | ₩85,212 | -0.01% | 1.6만 |
|---|
| 2025.11.18 | ₩84,994 | ₩85,541 | ₩84,781 | ₩84,972 | -0.03% | 8.3천 |
|---|
| 2025.11.17 | ₩85,994 | ₩86,581 | ₩85,200 | ₩85,349 | -0.75% | 7.7천 |
|---|
| 2025.11.14 | ₩85,647 | ₩86,848 | ₩85,607 | ₩86,343 | +0.81% | 1.6만 |
|---|
| 2025.11.13 | ₩87,542 | ₩87,672 | ₩86,375 | ₩86,375 | -1.33% | 3.4만 |
|---|
| 2025.11.12 | ₩88,209 | ₩88,436 | ₩87,936 | ₩88,066 | -0.16% | 1.1만 |
|---|
| 2025.11.11 | ₩87,756 | ₩88,236 | ₩87,462 | ₩88,018 | +0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩87,582 | ₩87,742 | ₩87,327 | ₩87,742 | +0.18% | 5.5천 |
|---|
| 2025.11.07 | ₩85,876 | ₩86,755 | ₩85,607 | ₩86,632 | +0.88% | 1.4만 |
|---|
| 2025.11.06 | ₩86,755 | ₩87,102 | ₩86,480 | ₩86,480 | -0.32% | 1만 |
|---|
| 2025.11.05 | ₩86,968 | ₩88,089 | ₩86,968 | ₩87,825 | +0.98% | 2.4만 |
|---|
| 2025.11.04 | ₩87,022 | ₩87,716 | ₩86,982 | ₩87,094 | +0.08% | 1.5만 |
|---|
| 2025.11.03 | ₩87,962 | ₩88,156 | ₩87,354 | ₩88,116 | +0.17% | 1.1만 |
|---|
| 2025.10.31 | ₩88,730 | ₩88,730 | ₩87,595 | ₩88,084 | -0.73% | 9.3천 |
|---|
| 2025.10.30 | ₩89,103 | ₩89,103 | ₩88,228 | ₩88,228 | -0.98% | 4.2천 |
|---|
| 2025.10.29 | ₩89,357 | ₩89,530 | ₩88,696 | ₩88,848 | -0.57% | 4.6천 |
|---|
| 2025.10.28 | ₩89,900 | ₩89,957 | ₩89,237 | ₩89,265 | -0.71% | 9.3천 |
|---|
| 2025.10.27 | ₩90,277 | ₩90,277 | ₩89,890 | ₩90,083 | -0.22% | 7.9천 |
|---|
| 2025.10.24 | ₩89,437 | ₩89,784 | ₩89,437 | ₩89,532 | +0.11% | 1.5만 |
|---|
| 2025.10.23 | ₩88,009 | ₩88,903 | ₩88,009 | ₩88,708 | +0.79% | 6.1천 |
|---|
| 2025.10.22 | ₩88,650 | ₩88,650 | ₩87,721 | ₩87,912 | -0.83% | 5.2천 |
|---|
| 2025.10.21 | ₩88,249 | ₩88,748 | ₩88,249 | ₩88,748 | +0.57% | 7천 |
|---|
| 2025.10.20 | ₩88,209 | ₩88,634 | ₩88,209 | ₩88,485 | +0.31% | 3.2천 |
|---|
| 2025.10.17 | ₩87,382 | ₩87,834 | ₩87,262 | ₩87,752 | +0.42% | 1만 |
|---|
| 2025.10.16 | ₩88,716 | ₩88,716 | ₩87,382 | ₩87,529 | -1.34% | 6.5천 |
|---|
| 2025.10.15 | ₩88,463 | ₩88,946 | ₩87,886 | ₩88,188 | -0.31% | 5.3천 |
|---|
| 2025.10.14 | ₩87,102 | ₩88,463 | ₩86,728 | ₩88,062 | +1.10% | 8.2천 |
|---|
| 2025.10.13 | ₩87,702 | ₩88,049 | ₩87,689 | ₩87,857 | +0.18% | 7.4천 |
|---|
| 2025.10.10 | ₩88,556 | ₩88,956 | ₩86,539 | ₩86,539 | -2.28% | 3.7만 |
|---|