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 | ₩29,854 | ₩29,854 | ₩29,720 | ₩29,814 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,746 | ₩29,854 | ₩29,639 | ₩29,854 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,639 | ₩29,733 | ₩29,595 | ₩29,733 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,814 | ₩29,814 | ₩29,666 | ₩29,761 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,646 | ₩29,679 | ₩29,586 | ₩29,666 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,626 | ₩29,726 | ₩29,599 | ₩29,666 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,458 | ₩29,685 | ₩29,458 | ₩29,619 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,746 | ₩29,746 | ₩29,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,599 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,626 | ₩29,720 | ₩29,602 | ₩29,653 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,733 | ₩29,760 | ₩29,653 | ₩29,706 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,840 | ₩29,867 | ₩29,746 | ₩29,867 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,934 | ₩29,941 | ₩29,814 | ₩29,827 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,109 | ₩30,109 | ₩29,909 | ₩29,941 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,182 | ₩30,202 | ₩30,068 | ₩30,095 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,229 | ₩30,229 | ₩30,068 | ₩30,169 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,243 | ₩30,243 | ₩30,176 | ₩30,216 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,202 | ₩30,337 | ₩30,082 | ₩30,257 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,189 | ₩30,270 | ₩30,109 | ₩30,135 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,162 | ₩30,209 | ₩30,133 | ₩30,176 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,202 | ₩30,310 | ₩30,135 | ₩30,201 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,243 | ₩30,417 | ₩30,243 | ₩30,253 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,417 | ₩30,417 | ₩30,256 | ₩30,283 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,444 | ₩30,498 | ₩30,363 | ₩30,441 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,471 | ₩30,578 | ₩30,430 | ₩30,484 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,578 | ₩30,591 | ₩30,460 | ₩30,551 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,471 | ₩30,605 | ₩30,417 | ₩30,417 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,363 | ₩30,498 | ₩30,363 | ₩30,484 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,417 | ₩30,508 | ₩30,350 | ₩30,350 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,484 | ₩30,498 | ₩30,421 | ₩30,484 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,551 | ₩30,579 | ₩30,471 | ₩30,498 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,618 | ₩30,658 | ₩30,511 | ₩30,658 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,578 | ₩30,591 | ₩30,508 | ₩30,577 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,524 | ₩30,632 | ₩30,524 | ₩30,605 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,538 | ₩30,538 | ₩30,471 | ₩30,487 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,457 | ₩30,551 | ₩30,430 | ₩30,471 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,565 | ₩30,739 | ₩30,451 | ₩30,471 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,645 | ₩30,739 | ₩30,599 | ₩30,726 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,605 | ₩30,605 | ₩30,551 | ₩30,585 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,638 | ₩30,658 | ₩30,578 | ₩30,618 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,605 | ₩30,726 | ₩30,605 | ₩30,632 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,658 | ₩30,739 | ₩30,625 | ₩30,658 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,685 | ₩30,685 | ₩30,578 | ₩30,591 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,591 | ₩30,726 | ₩30,390 | ₩30,618 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,565 | ₩30,618 | ₩30,565 | ₩30,585 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,658 | ₩30,726 | ₩30,565 | ₩30,613 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,605 | ₩30,652 | ₩30,578 | ₩30,645 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,632 | ₩30,699 | ₩30,578 | ₩30,685 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,484 | ₩30,645 | ₩30,484 | ₩30,641 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,551 | ₩30,565 | ₩30,371 | ₩30,538 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,471 | ₩30,498 | ₩30,402 | ₩30,484 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,498 | ₩30,511 | ₩30,437 | ₩30,484 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,484 | ₩30,511 | ₩30,404 | ₩30,404 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,498 | ₩30,524 | ₩30,430 | ₩30,484 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,498 | ₩30,551 | ₩30,429 | ₩30,457 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,417 | ₩30,457 | ₩30,390 | ₩30,430 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,390 | ₩30,524 | ₩30,377 | ₩30,417 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,484 | ₩30,538 | ₩30,471 | ₩30,538 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,457 | ₩30,605 | ₩30,457 | ₩30,605 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,578 | ₩30,638 | ₩30,519 | ₩30,538 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,779 | ₩30,779 | ₩30,699 | ₩30,739 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,618 | ₩30,793 | ₩30,618 | ₩30,766 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,772 | ₩30,806 | ₩30,723 | ₩30,779 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,632 | ₩30,739 | ₩30,632 | ₩30,692 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,739 | ₩30,739 | ₩30,591 | ₩30,618 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,658 | ₩30,779 | ₩30,658 | ₩30,739 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,672 | ₩30,806 | ₩30,672 | ₩30,752 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,739 | ₩30,739 | ₩30,632 | ₩30,699 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,819 | ₩30,819 | ₩30,721 | ₩30,766 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,833 | ₩30,873 | ₩30,739 | ₩30,806 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,632 | ₩30,886 | ₩30,632 | ₩30,786 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,779 | ₩30,846 | ₩30,692 | ₩30,739 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,766 | ₩30,819 | ₩30,752 | ₩30,779 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,819 | ₩30,886 | ₩30,786 | ₩30,873 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,819 | ₩30,846 | ₩30,766 | ₩30,846 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,819 | ₩30,819 | ₩30,752 | ₩30,778 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,739 | ₩30,766 | ₩30,726 | ₩30,739 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,658 | ₩30,766 | ₩30,658 | ₩30,712 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,766 | ₩30,766 | ₩30,691 | ₩30,739 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,886 | ₩30,901 | ₩30,833 | ₩30,873 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,927 | ₩30,967 | ₩30,806 | ₩30,806 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,920 | ₩30,980 | ₩30,900 | ₩30,927 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,899 | ₩30,913 | ₩30,886 | ₩30,900 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,913 | ₩30,913 | ₩30,793 | ₩30,833 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,716 | ₩31,034 | ₩30,685 | ₩31,034 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,766 | ₩30,860 | ₩30,672 | ₩30,699 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,645 | ₩30,766 | ₩30,645 | ₩30,699 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,793 | ₩30,793 | ₩30,645 | ₩30,645 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,833 | ₩30,886 | ₩30,684 | ₩30,705 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,846 | ₩30,846 | ₩30,739 | ₩30,779 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,819 | ₩30,819 | ₩30,739 | ₩30,758 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,833 | ₩30,873 | ₩30,658 | ₩30,806 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,786 | ₩30,833 | ₩30,739 | ₩30,779 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,846 | ₩30,940 | ₩30,786 | ₩30,860 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,739 | ₩30,833 | ₩30,700 | ₩30,739 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,752 | ₩30,779 | ₩30,685 | ₩30,685 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,699 | ₩30,752 | ₩30,658 | ₩30,672 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,524 | ₩30,712 | ₩30,524 | ₩30,605 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,444 | ₩30,598 | ₩30,444 | ₩30,538 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,524 | ₩30,591 | ₩30,444 | ₩30,591 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,672 | ₩30,672 | ₩30,558 | ₩30,605 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,680 | ₩30,712 | ₩30,645 | ₩30,665 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,699 | ₩30,752 | ₩30,645 | ₩30,712 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,752 | ₩30,886 | ₩30,752 | ₩30,846 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,819 | ₩30,873 | ₩30,779 | ₩30,873 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,913 | ₩30,913 | ₩30,801 | ₩30,846 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,980 | ₩30,980 | ₩30,873 | ₩30,940 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,980 | ₩30,980 | ₩30,886 | ₩30,954 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩31,021 | ₩31,021 | ₩30,846 | ₩30,860 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩31,041 | ₩31,041 | ₩30,846 | ₩30,920 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,819 | ₩30,819 | ₩30,726 | ₩30,752 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,699 | ₩30,819 | ₩30,699 | ₩30,746 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,779 | ₩30,833 | ₩30,726 | ₩30,819 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,806 | ₩30,806 | ₩30,712 | ₩30,793 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,846 | ₩30,846 | ₩30,672 | ₩30,699 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,860 | ₩30,860 | ₩30,739 | ₩30,779 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,940 | ₩30,940 | ₩30,819 | ₩30,846 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,873 | ₩30,913 | ₩30,806 | ₩30,893 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,900 | ₩31,021 | ₩30,806 | ₩30,833 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,819 | ₩30,927 | ₩30,819 | ₩30,880 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩31,007 | ₩31,007 | ₩30,846 | ₩30,886 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,994 | ₩30,994 | ₩30,907 | ₩30,940 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,088 | ₩31,088 | ₩30,994 | ₩31,068 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,980 | ₩31,019 | ₩30,913 | ₩30,974 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,927 | ₩30,994 | ₩30,927 | ₩30,980 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,940 | ₩31,007 | ₩30,913 | ₩30,987 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,813 | ₩30,886 | ₩30,806 | ₩30,860 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,806 | ₩30,873 | ₩30,806 | ₩30,873 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,779 | ₩30,873 | ₩30,726 | ₩30,873 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,886 | ₩30,886 | ₩30,726 | ₩30,739 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,605 | ₩30,685 | ₩30,471 | ₩30,685 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,658 | ₩30,726 | ₩30,511 | ₩30,632 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,430 | ₩30,632 | ₩30,430 | ₩30,565 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,578 | ₩30,618 | ₩30,484 | ₩30,618 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,430 | ₩30,524 | ₩30,398 | ₩30,511 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,270 | ₩30,404 | ₩30,270 | ₩30,378 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,363 | ₩30,363 | ₩30,270 | ₩30,283 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,511 | ₩30,538 | ₩30,337 | ₩30,538 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,565 | ₩30,577 | ₩30,337 | ₩30,511 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,565 | ₩30,565 | ₩30,362 | ₩30,457 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,578 | ₩30,591 | ₩30,310 | ₩30,591 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,554 | ₩30,565 | ₩30,323 | ₩30,323 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,672 | ₩30,793 | ₩30,538 | ₩30,766 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,819 | ₩30,833 | ₩30,712 | ₩30,712 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,793 | ₩30,873 | ₩30,672 | ₩30,793 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,752 | ₩30,766 | ₩30,672 | ₩30,752 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,779 | ₩30,779 | ₩30,618 | ₩30,668 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,712 | ₩30,819 | ₩30,712 | ₩30,752 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,940 | ₩30,940 | ₩30,833 | ₩30,860 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,967 | ₩30,980 | ₩30,900 | ₩30,940 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,980 | ₩30,980 | ₩30,699 | ₩30,920 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,927 | ₩30,954 | ₩30,852 | ₩30,954 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩31,007 | ₩31,007 | ₩30,889 | ₩30,994 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩31,074 | ₩31,074 | ₩30,947 | ₩31,021 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,927 | ₩31,034 | ₩30,900 | ₩30,927 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,101 | ₩31,101 | ₩30,947 | ₩31,101 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,141 | ₩31,141 | ₩31,074 | ₩31,128 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,141 | ₩31,141 | ₩31,088 | ₩31,114 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,155 | ₩31,168 | ₩31,088 | ₩31,141 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,114 | ₩31,141 | ₩31,074 | ₩31,101 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,168 | ₩31,168 | ₩31,088 | ₩31,155 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩31,074 | ₩31,128 | ₩31,047 | ₩31,061 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,212 | ₩31,249 | ₩31,114 | ₩31,249 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,128 | ₩31,249 | ₩31,128 | ₩31,245 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,302 | ₩31,302 | ₩31,128 | ₩31,242 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,249 | ₩31,249 | ₩31,208 | ₩31,249 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,155 | ₩31,302 | ₩31,139 | ₩31,222 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,155 | ₩31,155 | ₩31,101 | ₩31,121 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,141 | ₩31,155 | ₩31,120 | ₩31,141 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩31,047 | ₩31,101 | ₩30,913 | ₩31,081 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,987 | ₩31,088 | ₩30,980 | ₩31,078 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩31,021 | ₩31,021 | ₩30,971 | ₩30,980 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,967 | ₩30,994 | ₩30,954 | ₩30,994 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,987 | ₩31,098 | ₩30,893 | ₩31,054 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩31,047 | ₩31,047 | ₩30,911 | ₩30,994 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,061 | ₩31,061 | ₩30,793 | ₩31,047 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,994 | ₩31,074 | ₩30,960 | ₩31,047 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,954 | ₩31,141 | ₩30,954 | ₩31,034 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,954 | ₩31,021 | ₩30,954 | ₩31,000 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,994 | ₩31,047 | ₩30,954 | ₩31,034 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,155 | ₩31,155 | ₩30,886 | ₩30,987 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,886 | ₩30,954 | ₩30,766 | ₩30,947 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,913 | ₩30,927 | ₩30,806 | ₩30,907 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,712 | ₩30,935 | ₩30,712 | ₩30,873 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩31,021 | ₩31,047 | ₩30,994 | ₩31,034 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,141 | ₩31,141 | ₩31,021 | ₩31,088 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,980 | ₩31,088 | ₩30,980 | ₩30,999 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩31,007 | ₩31,021 | ₩30,954 | ₩30,980 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,954 | ₩31,034 | ₩30,954 | ₩30,967 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,954 | ₩31,047 | ₩30,872 | ₩31,007 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,779 | ₩31,034 | ₩30,779 | ₩31,034 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,980 | ₩31,034 | ₩30,927 | ₩31,007 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,088 | ₩31,088 | ₩30,967 | ₩30,994 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,101 | ₩31,101 | ₩30,886 | ₩30,927 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,101 | ₩31,101 | ₩30,886 | ₩30,940 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩31,047 | ₩31,047 | ₩30,886 | ₩30,900 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩31,047 | ₩31,047 | ₩30,913 | ₩30,974 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,980 | ₩31,061 | ₩30,892 | ₩30,940 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩31,007 | ₩31,047 | ₩30,880 | ₩30,913 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩31,074 | ₩31,074 | ₩30,889 | ₩31,007 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,712 | ₩30,967 | ₩30,712 | ₩30,920 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,913 | ₩30,927 | ₩30,778 | ₩30,913 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,128 | ₩31,141 | ₩30,994 | ₩30,994 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,994 | ₩31,195 | ₩30,886 | ₩31,034 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩31,061 | ₩31,141 | ₩30,900 | ₩30,967 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,967 | ₩31,141 | ₩30,915 | ₩30,980 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩31,047 | ₩31,074 | ₩30,954 | ₩31,021 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,168 | ₩31,168 | ₩30,940 | ₩30,954 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,994 | ₩31,061 | ₩30,940 | ₩31,021 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,892 | ₩31,074 | ₩30,766 | ₩30,980 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,222 | ₩31,222 | ₩30,766 | ₩30,924 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,860 | ₩31,046 | ₩30,860 | ₩30,954 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,806 | ₩31,168 | ₩30,806 | ₩31,034 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,994 | ₩31,141 | ₩30,903 | ₩31,128 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,980 | ₩31,088 | ₩30,819 | ₩31,074 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,980 | ₩31,047 | ₩30,860 | ₩30,974 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,933 | ₩30,994 | ₩30,873 | ₩30,900 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,182 | ₩31,182 | ₩30,877 | ₩31,034 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,766 | ₩31,088 | ₩30,752 | ₩31,007 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,141 | ₩31,141 | ₩30,781 | ₩30,900 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,775 | ₩30,992 | ₩30,752 | ₩30,886 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,857 | ₩30,911 | ₩30,766 | ₩30,827 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,858 | ₩30,980 | ₩30,752 | ₩30,840 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩31,007 | ₩31,019 | ₩30,913 | ₩30,927 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,195 | ₩31,195 | ₩30,917 | ₩30,954 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,954 | ₩30,967 | ₩30,919 | ₩30,937 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,954 | ₩31,018 | ₩30,900 | ₩30,940 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,994 | ₩31,101 | ₩30,940 | ₩31,047 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩31,034 | ₩31,131 | ₩30,712 | ₩31,021 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,793 | ₩31,128 | ₩30,779 | ₩30,967 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,779 | ₩31,128 | ₩30,779 | ₩31,128 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,302 | ₩31,302 | ₩30,793 | ₩31,088 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,128 | ₩31,128 | ₩30,928 | ₩31,014 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩31,011 | ₩31,047 | ₩30,860 | ₩30,873 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,900 | ₩31,086 | ₩30,900 | ₩31,014 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,954 | ₩31,034 | ₩30,913 | ₩30,974 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,846 | ₩31,155 | ₩30,793 | ₩30,954 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,846 | ₩31,114 | ₩30,846 | ₩31,007 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,316 | ₩31,316 | ₩31,007 | ₩31,007 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,088 | ₩31,172 | ₩30,980 | ₩31,094 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩31,047 | ₩31,192 | ₩30,915 | ₩31,141 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,994 | ₩31,061 | ₩30,941 | ₩31,000 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,990 | ₩31,061 | ₩30,886 | ₩30,974 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,974 | ₩31,074 | ₩30,873 | ₩30,913 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,998 | ₩31,074 | ₩30,886 | ₩30,980 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,752 | ₩31,055 | ₩30,752 | ₩30,967 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩31,006 | ₩31,147 | ₩30,793 | ₩30,967 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,235 | ₩31,235 | ₩30,954 | ₩31,088 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩31,021 | ₩31,101 | ₩30,967 | ₩31,027 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩31,019 | ₩31,047 | ₩30,861 | ₩31,034 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,984 | ₩31,249 | ₩30,913 | ₩31,088 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,933 | ₩31,128 | ₩30,860 | ₩30,860 | -0.24% | 13.3만 |
|---|