시장 데이터를 불러오는 중
전체 종목
Virtus Newfleet Multi-Sector Bond ETF 과거 주가
Virtus Newfleet Multi-Sector Bond ETF · NFLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Newfleet Multi-Sector Bond ETF · NFLT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,829 | ₩29,829 | ₩29,695 | ₩29,789 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,722 | ₩29,829 | ₩29,614 | ₩29,829 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,614 | ₩29,708 | ₩29,570 | ₩29,708 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,789 | ₩29,789 | ₩29,641 | ₩29,736 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,621 | ₩29,655 | ₩29,561 | ₩29,641 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,601 | ₩29,702 | ₩29,574 | ₩29,641 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,434 | ₩29,660 | ₩29,434 | ₩29,594 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,722 | ₩29,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,574 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,601 | ₩29,695 | ₩29,577 | ₩29,628 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,708 | ₩29,735 | ₩29,628 | ₩29,681 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,815 | ₩29,842 | ₩29,722 | ₩29,842 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,909 | ₩29,916 | ₩29,789 | ₩29,802 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,083 | ₩30,083 | ₩29,884 | ₩29,916 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,157 | ₩30,177 | ₩30,043 | ₩30,070 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,204 | ₩30,204 | ₩30,043 | ₩30,144 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,217 | ₩30,217 | ₩30,150 | ₩30,191 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,177 | ₩30,311 | ₩30,057 | ₩30,232 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,164 | ₩30,244 | ₩30,083 | ₩30,110 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,137 | ₩30,184 | ₩30,108 | ₩30,150 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,177 | ₩30,284 | ₩30,110 | ₩30,176 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,217 | ₩30,392 | ₩30,217 | ₩30,228 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,392 | ₩30,392 | ₩30,231 | ₩30,258 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,418 | ₩30,472 | ₩30,338 | ₩30,416 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,445 | ₩30,552 | ₩30,405 | ₩30,459 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,552 | ₩30,566 | ₩30,435 | ₩30,526 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,445 | ₩30,579 | ₩30,392 | ₩30,392 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,338 | ₩30,472 | ₩30,338 | ₩30,459 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,392 | ₩30,483 | ₩30,325 | ₩30,325 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,459 | ₩30,472 | ₩30,396 | ₩30,459 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,526 | ₩30,554 | ₩30,445 | ₩30,472 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,593 | ₩30,633 | ₩30,485 | ₩30,633 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,552 | ₩30,566 | ₩30,483 | ₩30,551 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,499 | ₩30,606 | ₩30,499 | ₩30,579 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,512 | ₩30,512 | ₩30,445 | ₩30,461 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,432 | ₩30,526 | ₩30,405 | ₩30,445 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,539 | ₩30,713 | ₩30,425 | ₩30,445 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,619 | ₩30,713 | ₩30,574 | ₩30,700 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,579 | ₩30,579 | ₩30,526 | ₩30,559 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,613 | ₩30,633 | ₩30,552 | ₩30,593 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,579 | ₩30,700 | ₩30,579 | ₩30,606 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,633 | ₩30,713 | ₩30,599 | ₩30,633 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,660 | ₩30,660 | ₩30,552 | ₩30,566 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,566 | ₩30,700 | ₩30,365 | ₩30,593 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,539 | ₩30,593 | ₩30,539 | ₩30,559 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,633 | ₩30,700 | ₩30,539 | ₩30,587 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,579 | ₩30,626 | ₩30,552 | ₩30,619 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,606 | ₩30,673 | ₩30,552 | ₩30,660 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,459 | ₩30,619 | ₩30,459 | ₩30,615 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,526 | ₩30,539 | ₩30,346 | ₩30,512 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,445 | ₩30,472 | ₩30,377 | ₩30,459 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,472 | ₩30,485 | ₩30,412 | ₩30,459 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,459 | ₩30,485 | ₩30,378 | ₩30,378 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,472 | ₩30,499 | ₩30,405 | ₩30,459 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,472 | ₩30,526 | ₩30,404 | ₩30,432 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,392 | ₩30,432 | ₩30,365 | ₩30,405 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,365 | ₩30,499 | ₩30,351 | ₩30,392 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,459 | ₩30,512 | ₩30,445 | ₩30,512 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,432 | ₩30,579 | ₩30,432 | ₩30,579 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,552 | ₩30,613 | ₩30,493 | ₩30,512 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,753 | ₩30,753 | ₩30,673 | ₩30,713 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,593 | ₩30,767 | ₩30,593 | ₩30,740 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,747 | ₩30,780 | ₩30,697 | ₩30,753 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,606 | ₩30,713 | ₩30,606 | ₩30,666 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,713 | ₩30,713 | ₩30,566 | ₩30,593 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,633 | ₩30,753 | ₩30,633 | ₩30,713 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,646 | ₩30,780 | ₩30,646 | ₩30,727 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,713 | ₩30,713 | ₩30,606 | ₩30,673 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,794 | ₩30,794 | ₩30,696 | ₩30,740 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,807 | ₩30,847 | ₩30,713 | ₩30,780 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,606 | ₩30,861 | ₩30,606 | ₩30,760 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,753 | ₩30,820 | ₩30,666 | ₩30,713 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,740 | ₩30,794 | ₩30,727 | ₩30,753 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,794 | ₩30,861 | ₩30,760 | ₩30,847 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,794 | ₩30,820 | ₩30,740 | ₩30,820 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,794 | ₩30,794 | ₩30,727 | ₩30,752 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,713 | ₩30,740 | ₩30,700 | ₩30,713 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,633 | ₩30,740 | ₩30,633 | ₩30,686 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,740 | ₩30,740 | ₩30,665 | ₩30,713 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,861 | ₩30,875 | ₩30,807 | ₩30,847 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,901 | ₩30,941 | ₩30,780 | ₩30,780 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,894 | ₩30,954 | ₩30,874 | ₩30,901 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,873 | ₩30,887 | ₩30,861 | ₩30,874 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,887 | ₩30,887 | ₩30,767 | ₩30,807 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,690 | ₩31,008 | ₩30,660 | ₩31,008 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,740 | ₩30,834 | ₩30,646 | ₩30,673 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,619 | ₩30,740 | ₩30,619 | ₩30,673 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,767 | ₩30,767 | ₩30,619 | ₩30,619 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,807 | ₩30,861 | ₩30,658 | ₩30,680 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,820 | ₩30,820 | ₩30,713 | ₩30,753 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,794 | ₩30,794 | ₩30,713 | ₩30,732 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,807 | ₩30,847 | ₩30,633 | ₩30,780 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,760 | ₩30,807 | ₩30,713 | ₩30,753 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,820 | ₩30,914 | ₩30,760 | ₩30,834 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,713 | ₩30,807 | ₩30,674 | ₩30,713 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,727 | ₩30,753 | ₩30,660 | ₩30,660 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,673 | ₩30,727 | ₩30,633 | ₩30,646 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,499 | ₩30,686 | ₩30,499 | ₩30,579 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,418 | ₩30,573 | ₩30,418 | ₩30,512 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,499 | ₩30,566 | ₩30,418 | ₩30,566 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,646 | ₩30,646 | ₩30,532 | ₩30,579 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,654 | ₩30,686 | ₩30,619 | ₩30,640 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,673 | ₩30,727 | ₩30,619 | ₩30,686 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,727 | ₩30,861 | ₩30,727 | ₩30,820 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,794 | ₩30,847 | ₩30,753 | ₩30,847 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,887 | ₩30,887 | ₩30,775 | ₩30,820 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,954 | ₩30,954 | ₩30,847 | ₩30,914 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,954 | ₩30,954 | ₩30,861 | ₩30,928 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩30,995 | ₩30,995 | ₩30,820 | ₩30,834 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩31,015 | ₩31,015 | ₩30,820 | ₩30,894 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,794 | ₩30,794 | ₩30,700 | ₩30,727 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,673 | ₩30,794 | ₩30,673 | ₩30,720 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,753 | ₩30,807 | ₩30,700 | ₩30,794 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,780 | ₩30,780 | ₩30,686 | ₩30,767 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,820 | ₩30,820 | ₩30,646 | ₩30,673 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,834 | ₩30,834 | ₩30,713 | ₩30,753 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,914 | ₩30,914 | ₩30,794 | ₩30,820 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,847 | ₩30,887 | ₩30,780 | ₩30,867 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,874 | ₩30,995 | ₩30,780 | ₩30,807 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,794 | ₩30,901 | ₩30,794 | ₩30,854 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩30,981 | ₩30,981 | ₩30,820 | ₩30,861 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,968 | ₩30,968 | ₩30,881 | ₩30,914 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,062 | ₩31,062 | ₩30,968 | ₩31,042 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,954 | ₩30,993 | ₩30,887 | ₩30,948 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,901 | ₩30,968 | ₩30,901 | ₩30,954 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,914 | ₩30,981 | ₩30,887 | ₩30,961 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,787 | ₩30,861 | ₩30,780 | ₩30,834 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,780 | ₩30,847 | ₩30,780 | ₩30,847 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,753 | ₩30,847 | ₩30,700 | ₩30,847 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,861 | ₩30,861 | ₩30,700 | ₩30,713 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,579 | ₩30,660 | ₩30,445 | ₩30,660 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,633 | ₩30,700 | ₩30,485 | ₩30,606 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,405 | ₩30,606 | ₩30,405 | ₩30,539 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,552 | ₩30,593 | ₩30,459 | ₩30,593 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,405 | ₩30,499 | ₩30,373 | ₩30,485 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,244 | ₩30,378 | ₩30,244 | ₩30,353 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,338 | ₩30,338 | ₩30,244 | ₩30,258 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,485 | ₩30,512 | ₩30,311 | ₩30,512 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,539 | ₩30,551 | ₩30,311 | ₩30,485 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,539 | ₩30,539 | ₩30,337 | ₩30,432 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,552 | ₩30,566 | ₩30,284 | ₩30,566 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,528 | ₩30,539 | ₩30,298 | ₩30,298 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,646 | ₩30,767 | ₩30,512 | ₩30,740 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,794 | ₩30,807 | ₩30,686 | ₩30,686 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,767 | ₩30,847 | ₩30,646 | ₩30,767 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,727 | ₩30,740 | ₩30,646 | ₩30,727 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,753 | ₩30,753 | ₩30,593 | ₩30,642 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,686 | ₩30,794 | ₩30,686 | ₩30,727 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,914 | ₩30,914 | ₩30,807 | ₩30,834 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,941 | ₩30,954 | ₩30,874 | ₩30,914 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,954 | ₩30,954 | ₩30,673 | ₩30,894 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,901 | ₩30,928 | ₩30,826 | ₩30,928 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩30,981 | ₩30,981 | ₩30,863 | ₩30,968 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩31,048 | ₩31,048 | ₩30,921 | ₩30,995 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,901 | ₩31,008 | ₩30,874 | ₩30,901 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,075 | ₩31,075 | ₩30,921 | ₩31,075 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,115 | ₩31,115 | ₩31,048 | ₩31,102 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,115 | ₩31,115 | ₩31,062 | ₩31,088 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,129 | ₩31,142 | ₩31,062 | ₩31,115 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,088 | ₩31,115 | ₩31,048 | ₩31,075 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,142 | ₩31,142 | ₩31,062 | ₩31,129 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩31,048 | ₩31,102 | ₩31,021 | ₩31,035 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,186 | ₩31,222 | ₩31,088 | ₩31,222 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,102 | ₩31,222 | ₩31,102 | ₩31,218 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,276 | ₩31,276 | ₩31,102 | ₩31,216 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,222 | ₩31,222 | ₩31,182 | ₩31,222 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,129 | ₩31,276 | ₩31,113 | ₩31,196 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,129 | ₩31,129 | ₩31,075 | ₩31,095 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,115 | ₩31,129 | ₩31,094 | ₩31,115 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩31,021 | ₩31,075 | ₩30,887 | ₩31,055 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,961 | ₩31,062 | ₩30,954 | ₩31,052 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩30,995 | ₩30,995 | ₩30,945 | ₩30,954 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,941 | ₩30,968 | ₩30,928 | ₩30,968 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,961 | ₩31,072 | ₩30,867 | ₩31,028 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩31,021 | ₩31,021 | ₩30,885 | ₩30,968 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,035 | ₩31,035 | ₩30,767 | ₩31,021 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,968 | ₩31,048 | ₩30,934 | ₩31,021 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,928 | ₩31,115 | ₩30,928 | ₩31,008 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,928 | ₩30,995 | ₩30,928 | ₩30,975 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,968 | ₩31,021 | ₩30,928 | ₩31,008 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,129 | ₩31,129 | ₩30,861 | ₩30,961 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,861 | ₩30,928 | ₩30,740 | ₩30,921 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,887 | ₩30,901 | ₩30,780 | ₩30,881 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,686 | ₩30,909 | ₩30,686 | ₩30,847 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩30,995 | ₩31,021 | ₩30,968 | ₩31,008 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,115 | ₩31,115 | ₩30,995 | ₩31,062 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,954 | ₩31,062 | ₩30,954 | ₩30,973 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩30,981 | ₩30,995 | ₩30,928 | ₩30,954 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,928 | ₩31,008 | ₩30,928 | ₩30,941 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,928 | ₩31,021 | ₩30,846 | ₩30,981 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,753 | ₩31,008 | ₩30,753 | ₩31,008 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,954 | ₩31,008 | ₩30,901 | ₩30,981 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,062 | ₩31,062 | ₩30,941 | ₩30,968 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,075 | ₩31,075 | ₩30,861 | ₩30,901 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,075 | ₩31,075 | ₩30,861 | ₩30,914 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩31,021 | ₩31,021 | ₩30,861 | ₩30,874 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩31,021 | ₩31,021 | ₩30,887 | ₩30,948 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,954 | ₩31,035 | ₩30,866 | ₩30,914 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩30,981 | ₩31,021 | ₩30,854 | ₩30,887 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩31,048 | ₩31,048 | ₩30,863 | ₩30,981 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,686 | ₩30,941 | ₩30,686 | ₩30,894 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,887 | ₩30,901 | ₩30,752 | ₩30,887 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,102 | ₩31,115 | ₩30,968 | ₩30,968 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,968 | ₩31,169 | ₩30,861 | ₩31,008 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩31,035 | ₩31,115 | ₩30,874 | ₩30,941 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,941 | ₩31,115 | ₩30,889 | ₩30,954 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩31,021 | ₩31,048 | ₩30,928 | ₩30,995 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,142 | ₩31,142 | ₩30,914 | ₩30,928 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,968 | ₩31,035 | ₩30,914 | ₩30,995 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,866 | ₩31,048 | ₩30,740 | ₩30,954 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,196 | ₩31,196 | ₩30,740 | ₩30,898 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,834 | ₩31,020 | ₩30,834 | ₩30,928 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,780 | ₩31,142 | ₩30,780 | ₩31,008 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,968 | ₩31,115 | ₩30,877 | ₩31,102 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,954 | ₩31,062 | ₩30,794 | ₩31,048 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,954 | ₩31,021 | ₩30,834 | ₩30,948 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,908 | ₩30,968 | ₩30,847 | ₩30,874 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,155 | ₩31,155 | ₩30,851 | ₩31,008 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,740 | ₩31,062 | ₩30,727 | ₩30,981 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,115 | ₩31,115 | ₩30,755 | ₩30,874 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,749 | ₩30,967 | ₩30,727 | ₩30,861 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,831 | ₩30,885 | ₩30,740 | ₩30,802 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,833 | ₩30,954 | ₩30,727 | ₩30,814 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,981 | ₩30,993 | ₩30,887 | ₩30,901 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,169 | ₩31,169 | ₩30,891 | ₩30,928 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,928 | ₩30,941 | ₩30,893 | ₩30,912 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,928 | ₩30,992 | ₩30,874 | ₩30,914 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,968 | ₩31,075 | ₩30,914 | ₩31,021 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩31,008 | ₩31,105 | ₩30,686 | ₩30,995 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,767 | ₩31,102 | ₩30,753 | ₩30,941 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,753 | ₩31,102 | ₩30,753 | ₩31,102 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,276 | ₩31,276 | ₩30,767 | ₩31,062 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,102 | ₩31,102 | ₩30,902 | ₩30,988 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩30,985 | ₩31,021 | ₩30,834 | ₩30,847 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,874 | ₩31,060 | ₩30,874 | ₩30,988 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,928 | ₩31,008 | ₩30,887 | ₩30,948 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,820 | ₩31,129 | ₩30,767 | ₩30,928 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,820 | ₩31,088 | ₩30,820 | ₩30,981 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,289 | ₩31,289 | ₩30,981 | ₩30,981 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,062 | ₩31,146 | ₩30,954 | ₩31,068 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩31,021 | ₩31,166 | ₩30,889 | ₩31,115 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,968 | ₩31,035 | ₩30,916 | ₩30,975 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,964 | ₩31,035 | ₩30,861 | ₩30,948 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,948 | ₩31,048 | ₩30,847 | ₩30,887 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,972 | ₩31,048 | ₩30,861 | ₩30,954 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,727 | ₩31,030 | ₩30,727 | ₩30,941 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩30,980 | ₩31,121 | ₩30,767 | ₩30,941 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,209 | ₩31,209 | ₩30,928 | ₩31,062 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩30,995 | ₩31,075 | ₩30,941 | ₩31,001 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩30,993 | ₩31,021 | ₩30,835 | ₩31,008 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,958 | ₩31,222 | ₩30,887 | ₩31,062 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,908 | ₩31,102 | ₩30,834 | ₩30,834 | -0.24% | 13.3만 |
|---|