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 | ₩29,859 | ₩29,859 | ₩29,725 | ₩29,818 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,751 | ₩29,859 | ₩29,644 | ₩29,859 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,644 | ₩29,738 | ₩29,600 | ₩29,738 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,818 | ₩29,818 | ₩29,671 | ₩29,766 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,651 | ₩29,684 | ₩29,590 | ₩29,671 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,631 | ₩29,731 | ₩29,604 | ₩29,671 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,463 | ₩29,690 | ₩29,463 | ₩29,624 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,751 | ₩29,751 | ₩29,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,604 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,631 | ₩29,725 | ₩29,606 | ₩29,657 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,738 | ₩29,765 | ₩29,657 | ₩29,711 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,845 | ₩29,872 | ₩29,751 | ₩29,872 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,939 | ₩29,946 | ₩29,818 | ₩29,832 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,114 | ₩30,114 | ₩29,914 | ₩29,946 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,187 | ₩30,207 | ₩30,073 | ₩30,100 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,234 | ₩30,234 | ₩30,073 | ₩30,174 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,248 | ₩30,248 | ₩30,181 | ₩30,221 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,207 | ₩30,342 | ₩30,087 | ₩30,262 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,194 | ₩30,274 | ₩30,114 | ₩30,140 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,167 | ₩30,214 | ₩30,138 | ₩30,181 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,207 | ₩30,315 | ₩30,140 | ₩30,206 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,248 | ₩30,422 | ₩30,248 | ₩30,258 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,422 | ₩30,422 | ₩30,261 | ₩30,288 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,449 | ₩30,503 | ₩30,368 | ₩30,446 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,476 | ₩30,583 | ₩30,435 | ₩30,489 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,583 | ₩30,596 | ₩30,465 | ₩30,556 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,476 | ₩30,610 | ₩30,422 | ₩30,422 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,368 | ₩30,503 | ₩30,368 | ₩30,489 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,422 | ₩30,513 | ₩30,355 | ₩30,355 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,489 | ₩30,503 | ₩30,426 | ₩30,489 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,556 | ₩30,584 | ₩30,476 | ₩30,503 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,623 | ₩30,663 | ₩30,516 | ₩30,663 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,583 | ₩30,596 | ₩30,513 | ₩30,582 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,529 | ₩30,637 | ₩30,529 | ₩30,610 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,543 | ₩30,543 | ₩30,476 | ₩30,492 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,462 | ₩30,556 | ₩30,435 | ₩30,476 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,570 | ₩30,744 | ₩30,456 | ₩30,476 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,650 | ₩30,744 | ₩30,604 | ₩30,731 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,610 | ₩30,610 | ₩30,556 | ₩30,590 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,643 | ₩30,663 | ₩30,583 | ₩30,623 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,610 | ₩30,731 | ₩30,610 | ₩30,637 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,663 | ₩30,744 | ₩30,630 | ₩30,663 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,690 | ₩30,690 | ₩30,583 | ₩30,596 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,596 | ₩30,731 | ₩30,395 | ₩30,623 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,570 | ₩30,623 | ₩30,570 | ₩30,590 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,663 | ₩30,731 | ₩30,570 | ₩30,618 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,610 | ₩30,657 | ₩30,583 | ₩30,650 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,637 | ₩30,704 | ₩30,583 | ₩30,690 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,489 | ₩30,650 | ₩30,489 | ₩30,646 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,556 | ₩30,570 | ₩30,376 | ₩30,543 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,476 | ₩30,503 | ₩30,407 | ₩30,489 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,503 | ₩30,516 | ₩30,442 | ₩30,489 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,489 | ₩30,516 | ₩30,409 | ₩30,409 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,503 | ₩30,529 | ₩30,435 | ₩30,489 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,503 | ₩30,556 | ₩30,434 | ₩30,462 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,422 | ₩30,462 | ₩30,395 | ₩30,435 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,395 | ₩30,529 | ₩30,382 | ₩30,422 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,489 | ₩30,543 | ₩30,476 | ₩30,543 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,462 | ₩30,610 | ₩30,462 | ₩30,610 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,583 | ₩30,643 | ₩30,524 | ₩30,543 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,784 | ₩30,784 | ₩30,704 | ₩30,744 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,623 | ₩30,798 | ₩30,623 | ₩30,771 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,778 | ₩30,811 | ₩30,728 | ₩30,784 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,637 | ₩30,744 | ₩30,637 | ₩30,697 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,744 | ₩30,744 | ₩30,596 | ₩30,623 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,663 | ₩30,784 | ₩30,663 | ₩30,744 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,677 | ₩30,811 | ₩30,677 | ₩30,757 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,744 | ₩30,744 | ₩30,637 | ₩30,704 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,824 | ₩30,824 | ₩30,727 | ₩30,771 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,838 | ₩30,878 | ₩30,744 | ₩30,811 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,637 | ₩30,892 | ₩30,637 | ₩30,791 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,784 | ₩30,851 | ₩30,697 | ₩30,744 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,771 | ₩30,824 | ₩30,757 | ₩30,784 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,824 | ₩30,892 | ₩30,791 | ₩30,878 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,824 | ₩30,851 | ₩30,771 | ₩30,851 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,824 | ₩30,824 | ₩30,757 | ₩30,783 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,744 | ₩30,771 | ₩30,731 | ₩30,744 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,663 | ₩30,771 | ₩30,663 | ₩30,717 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,771 | ₩30,771 | ₩30,696 | ₩30,744 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,892 | ₩30,906 | ₩30,838 | ₩30,878 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,932 | ₩30,972 | ₩30,811 | ₩30,811 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,925 | ₩30,985 | ₩30,905 | ₩30,932 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,904 | ₩30,918 | ₩30,892 | ₩30,905 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,918 | ₩30,918 | ₩30,798 | ₩30,838 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,721 | ₩31,039 | ₩30,690 | ₩31,039 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,771 | ₩30,865 | ₩30,677 | ₩30,704 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,650 | ₩30,771 | ₩30,650 | ₩30,704 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,798 | ₩30,798 | ₩30,650 | ₩30,650 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,838 | ₩30,892 | ₩30,689 | ₩30,710 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,851 | ₩30,851 | ₩30,744 | ₩30,784 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,824 | ₩30,824 | ₩30,744 | ₩30,763 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,838 | ₩30,878 | ₩30,663 | ₩30,811 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,791 | ₩30,838 | ₩30,744 | ₩30,784 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,851 | ₩30,945 | ₩30,791 | ₩30,865 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,744 | ₩30,838 | ₩30,705 | ₩30,744 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,757 | ₩30,784 | ₩30,690 | ₩30,690 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,704 | ₩30,757 | ₩30,663 | ₩30,677 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,529 | ₩30,717 | ₩30,529 | ₩30,610 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,449 | ₩30,603 | ₩30,449 | ₩30,543 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,529 | ₩30,596 | ₩30,449 | ₩30,596 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,677 | ₩30,677 | ₩30,563 | ₩30,610 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,685 | ₩30,717 | ₩30,650 | ₩30,670 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,704 | ₩30,757 | ₩30,650 | ₩30,717 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,757 | ₩30,892 | ₩30,757 | ₩30,851 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,824 | ₩30,878 | ₩30,784 | ₩30,878 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,918 | ₩30,918 | ₩30,806 | ₩30,851 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,985 | ₩30,985 | ₩30,878 | ₩30,945 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,985 | ₩30,985 | ₩30,892 | ₩30,959 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩31,026 | ₩31,026 | ₩30,851 | ₩30,865 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩31,046 | ₩31,046 | ₩30,851 | ₩30,925 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,824 | ₩30,824 | ₩30,731 | ₩30,757 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,704 | ₩30,824 | ₩30,704 | ₩30,751 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,784 | ₩30,838 | ₩30,731 | ₩30,824 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,811 | ₩30,811 | ₩30,717 | ₩30,798 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,851 | ₩30,851 | ₩30,677 | ₩30,704 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,865 | ₩30,865 | ₩30,744 | ₩30,784 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,945 | ₩30,945 | ₩30,824 | ₩30,851 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,878 | ₩30,918 | ₩30,811 | ₩30,898 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,905 | ₩31,026 | ₩30,811 | ₩30,838 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,824 | ₩30,932 | ₩30,824 | ₩30,885 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩31,012 | ₩31,012 | ₩30,851 | ₩30,892 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,999 | ₩30,999 | ₩30,912 | ₩30,945 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,093 | ₩31,093 | ₩30,999 | ₩31,073 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,985 | ₩31,024 | ₩30,918 | ₩30,979 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,932 | ₩30,999 | ₩30,932 | ₩30,985 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,945 | ₩31,012 | ₩30,918 | ₩30,992 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,818 | ₩30,892 | ₩30,811 | ₩30,865 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,811 | ₩30,878 | ₩30,811 | ₩30,878 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,784 | ₩30,878 | ₩30,731 | ₩30,878 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,892 | ₩30,892 | ₩30,731 | ₩30,744 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,610 | ₩30,690 | ₩30,476 | ₩30,690 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,663 | ₩30,731 | ₩30,516 | ₩30,637 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,435 | ₩30,637 | ₩30,435 | ₩30,570 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,583 | ₩30,623 | ₩30,489 | ₩30,623 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,435 | ₩30,529 | ₩30,403 | ₩30,516 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,274 | ₩30,409 | ₩30,274 | ₩30,383 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,368 | ₩30,368 | ₩30,274 | ₩30,288 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,516 | ₩30,543 | ₩30,342 | ₩30,543 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,570 | ₩30,582 | ₩30,342 | ₩30,516 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,570 | ₩30,570 | ₩30,367 | ₩30,462 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,583 | ₩30,596 | ₩30,315 | ₩30,596 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,559 | ₩30,570 | ₩30,328 | ₩30,328 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,677 | ₩30,798 | ₩30,543 | ₩30,771 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,824 | ₩30,838 | ₩30,717 | ₩30,717 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,798 | ₩30,878 | ₩30,677 | ₩30,798 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,757 | ₩30,771 | ₩30,677 | ₩30,757 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,784 | ₩30,784 | ₩30,623 | ₩30,673 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,717 | ₩30,824 | ₩30,717 | ₩30,757 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,945 | ₩30,945 | ₩30,838 | ₩30,865 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,972 | ₩30,985 | ₩30,905 | ₩30,945 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,985 | ₩30,985 | ₩30,704 | ₩30,925 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,932 | ₩30,959 | ₩30,857 | ₩30,959 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩31,012 | ₩31,012 | ₩30,894 | ₩30,999 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩31,079 | ₩31,079 | ₩30,952 | ₩31,026 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,932 | ₩31,039 | ₩30,905 | ₩30,932 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,106 | ₩31,106 | ₩30,952 | ₩31,106 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,146 | ₩31,146 | ₩31,079 | ₩31,133 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,146 | ₩31,146 | ₩31,093 | ₩31,120 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,160 | ₩31,173 | ₩31,093 | ₩31,146 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,120 | ₩31,146 | ₩31,079 | ₩31,106 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,173 | ₩31,173 | ₩31,093 | ₩31,160 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩31,079 | ₩31,133 | ₩31,052 | ₩31,066 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,217 | ₩31,254 | ₩31,120 | ₩31,254 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,133 | ₩31,254 | ₩31,133 | ₩31,250 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,307 | ₩31,307 | ₩31,133 | ₩31,247 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,254 | ₩31,254 | ₩31,213 | ₩31,254 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,160 | ₩31,307 | ₩31,144 | ₩31,227 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,160 | ₩31,160 | ₩31,106 | ₩31,126 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,146 | ₩31,160 | ₩31,125 | ₩31,146 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩31,052 | ₩31,106 | ₩30,918 | ₩31,086 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,992 | ₩31,093 | ₩30,985 | ₩31,083 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩31,026 | ₩31,026 | ₩30,976 | ₩30,985 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,972 | ₩30,999 | ₩30,959 | ₩30,999 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,992 | ₩31,103 | ₩30,898 | ₩31,059 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩31,052 | ₩31,052 | ₩30,916 | ₩30,999 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,066 | ₩31,066 | ₩30,798 | ₩31,052 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,999 | ₩31,079 | ₩30,965 | ₩31,052 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,959 | ₩31,146 | ₩30,959 | ₩31,039 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,959 | ₩31,026 | ₩30,959 | ₩31,006 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,999 | ₩31,052 | ₩30,959 | ₩31,039 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,160 | ₩31,160 | ₩30,892 | ₩30,992 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,892 | ₩30,959 | ₩30,771 | ₩30,952 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,918 | ₩30,932 | ₩30,811 | ₩30,912 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,717 | ₩30,940 | ₩30,717 | ₩30,878 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩31,026 | ₩31,052 | ₩30,999 | ₩31,039 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,146 | ₩31,146 | ₩31,026 | ₩31,093 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,985 | ₩31,093 | ₩30,985 | ₩31,004 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩31,012 | ₩31,026 | ₩30,959 | ₩30,985 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,959 | ₩31,039 | ₩30,959 | ₩30,972 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,959 | ₩31,052 | ₩30,877 | ₩31,012 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,784 | ₩31,039 | ₩30,784 | ₩31,039 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,985 | ₩31,039 | ₩30,932 | ₩31,012 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,093 | ₩31,093 | ₩30,972 | ₩30,999 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,106 | ₩31,106 | ₩30,892 | ₩30,932 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,106 | ₩31,106 | ₩30,892 | ₩30,945 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩31,052 | ₩31,052 | ₩30,892 | ₩30,905 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩31,052 | ₩31,052 | ₩30,918 | ₩30,979 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,985 | ₩31,066 | ₩30,897 | ₩30,945 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩31,012 | ₩31,052 | ₩30,885 | ₩30,918 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩31,079 | ₩31,079 | ₩30,894 | ₩31,012 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,717 | ₩30,972 | ₩30,717 | ₩30,925 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,918 | ₩30,932 | ₩30,783 | ₩30,918 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,133 | ₩31,146 | ₩30,999 | ₩30,999 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,999 | ₩31,200 | ₩30,892 | ₩31,039 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩31,066 | ₩31,146 | ₩30,905 | ₩30,972 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,972 | ₩31,146 | ₩30,920 | ₩30,985 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩31,052 | ₩31,079 | ₩30,959 | ₩31,026 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,173 | ₩31,173 | ₩30,945 | ₩30,959 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,999 | ₩31,066 | ₩30,945 | ₩31,026 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,897 | ₩31,079 | ₩30,771 | ₩30,985 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,227 | ₩31,227 | ₩30,771 | ₩30,929 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,865 | ₩31,051 | ₩30,865 | ₩30,959 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,811 | ₩31,173 | ₩30,811 | ₩31,039 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,999 | ₩31,146 | ₩30,908 | ₩31,133 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,985 | ₩31,093 | ₩30,824 | ₩31,079 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,985 | ₩31,052 | ₩30,865 | ₩30,979 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,938 | ₩30,999 | ₩30,878 | ₩30,905 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,187 | ₩31,187 | ₩30,882 | ₩31,039 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,771 | ₩31,093 | ₩30,757 | ₩31,012 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,146 | ₩31,146 | ₩30,786 | ₩30,905 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,780 | ₩30,997 | ₩30,757 | ₩30,892 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,862 | ₩30,916 | ₩30,771 | ₩30,833 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,863 | ₩30,985 | ₩30,757 | ₩30,845 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩31,012 | ₩31,024 | ₩30,918 | ₩30,932 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,200 | ₩31,200 | ₩30,922 | ₩30,959 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,959 | ₩30,972 | ₩30,924 | ₩30,942 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,959 | ₩31,023 | ₩30,905 | ₩30,945 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,999 | ₩31,106 | ₩30,945 | ₩31,052 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩31,039 | ₩31,136 | ₩30,717 | ₩31,026 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,798 | ₩31,133 | ₩30,784 | ₩30,972 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,784 | ₩31,133 | ₩30,784 | ₩31,133 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,307 | ₩31,307 | ₩30,798 | ₩31,093 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,133 | ₩31,133 | ₩30,933 | ₩31,019 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩31,016 | ₩31,052 | ₩30,865 | ₩30,878 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,905 | ₩31,091 | ₩30,905 | ₩31,019 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,959 | ₩31,039 | ₩30,918 | ₩30,979 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,851 | ₩31,160 | ₩30,798 | ₩30,959 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,851 | ₩31,120 | ₩30,851 | ₩31,012 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,321 | ₩31,321 | ₩31,012 | ₩31,012 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,093 | ₩31,177 | ₩30,985 | ₩31,099 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩31,052 | ₩31,197 | ₩30,920 | ₩31,146 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,999 | ₩31,066 | ₩30,947 | ₩31,006 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,995 | ₩31,066 | ₩30,892 | ₩30,979 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,979 | ₩31,079 | ₩30,878 | ₩30,918 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩31,003 | ₩31,079 | ₩30,892 | ₩30,985 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,757 | ₩31,061 | ₩30,757 | ₩30,972 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩31,011 | ₩31,152 | ₩30,798 | ₩30,972 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,240 | ₩31,240 | ₩30,959 | ₩31,093 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩31,026 | ₩31,106 | ₩30,972 | ₩31,032 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩31,024 | ₩31,052 | ₩30,866 | ₩31,039 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,989 | ₩31,254 | ₩30,918 | ₩31,093 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,938 | ₩31,133 | ₩30,865 | ₩30,865 | -0.24% | 13.3만 |
|---|