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 | ₩29,773 | ₩29,773 | ₩29,639 | ₩29,732 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,666 | ₩29,773 | ₩29,559 | ₩29,773 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,559 | ₩29,652 | ₩29,514 | ₩29,652 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,732 | ₩29,732 | ₩29,585 | ₩29,680 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,565 | ₩29,599 | ₩29,505 | ₩29,585 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,545 | ₩29,645 | ₩29,518 | ₩29,585 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,378 | ₩29,604 | ₩29,378 | ₩29,538 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,666 | ₩29,666 | ₩29,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,518 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,545 | ₩29,639 | ₩29,521 | ₩29,572 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,652 | ₩29,679 | ₩29,572 | ₩29,625 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,759 | ₩29,786 | ₩29,666 | ₩29,786 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,853 | ₩29,859 | ₩29,732 | ₩29,746 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,027 | ₩30,027 | ₩29,827 | ₩29,859 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,100 | ₩30,120 | ₩29,987 | ₩30,013 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,147 | ₩30,147 | ₩29,987 | ₩30,087 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,160 | ₩30,160 | ₩30,094 | ₩30,134 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,120 | ₩30,254 | ₩30,000 | ₩30,175 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,107 | ₩30,187 | ₩30,027 | ₩30,053 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,080 | ₩30,127 | ₩30,051 | ₩30,094 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,120 | ₩30,227 | ₩30,053 | ₩30,119 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,160 | ₩30,334 | ₩30,160 | ₩30,171 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,334 | ₩30,334 | ₩30,174 | ₩30,201 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,361 | ₩30,415 | ₩30,281 | ₩30,358 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,388 | ₩30,495 | ₩30,348 | ₩30,401 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,495 | ₩30,508 | ₩30,377 | ₩30,468 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,388 | ₩30,522 | ₩30,334 | ₩30,334 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,281 | ₩30,415 | ₩30,281 | ₩30,401 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,334 | ₩30,425 | ₩30,267 | ₩30,267 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,401 | ₩30,415 | ₩30,338 | ₩30,401 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,468 | ₩30,496 | ₩30,388 | ₩30,415 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,535 | ₩30,575 | ₩30,428 | ₩30,575 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,495 | ₩30,508 | ₩30,425 | ₩30,493 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,441 | ₩30,548 | ₩30,441 | ₩30,522 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,455 | ₩30,455 | ₩30,388 | ₩30,404 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,374 | ₩30,468 | ₩30,348 | ₩30,388 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,481 | ₩30,655 | ₩30,368 | ₩30,388 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,562 | ₩30,655 | ₩30,516 | ₩30,642 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,522 | ₩30,522 | ₩30,468 | ₩30,501 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,555 | ₩30,575 | ₩30,495 | ₩30,535 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,522 | ₩30,642 | ₩30,522 | ₩30,548 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,575 | ₩30,655 | ₩30,542 | ₩30,575 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,602 | ₩30,602 | ₩30,495 | ₩30,508 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,508 | ₩30,642 | ₩30,308 | ₩30,535 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,481 | ₩30,535 | ₩30,481 | ₩30,501 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,575 | ₩30,642 | ₩30,481 | ₩30,530 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,522 | ₩30,568 | ₩30,495 | ₩30,562 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,548 | ₩30,615 | ₩30,495 | ₩30,602 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,401 | ₩30,562 | ₩30,401 | ₩30,558 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,468 | ₩30,481 | ₩30,289 | ₩30,455 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,388 | ₩30,415 | ₩30,320 | ₩30,401 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,415 | ₩30,428 | ₩30,354 | ₩30,401 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,401 | ₩30,428 | ₩30,321 | ₩30,321 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,415 | ₩30,441 | ₩30,348 | ₩30,401 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,415 | ₩30,468 | ₩30,346 | ₩30,374 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,334 | ₩30,374 | ₩30,308 | ₩30,348 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,308 | ₩30,441 | ₩30,294 | ₩30,334 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,401 | ₩30,455 | ₩30,388 | ₩30,455 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,374 | ₩30,522 | ₩30,374 | ₩30,522 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,495 | ₩30,555 | ₩30,436 | ₩30,455 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,695 | ₩30,695 | ₩30,615 | ₩30,655 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,535 | ₩30,709 | ₩30,535 | ₩30,682 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,689 | ₩30,722 | ₩30,639 | ₩30,695 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,548 | ₩30,655 | ₩30,548 | ₩30,608 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,655 | ₩30,655 | ₩30,508 | ₩30,535 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,575 | ₩30,695 | ₩30,575 | ₩30,655 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,588 | ₩30,722 | ₩30,588 | ₩30,669 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,655 | ₩30,655 | ₩30,548 | ₩30,615 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,736 | ₩30,736 | ₩30,638 | ₩30,682 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,749 | ₩30,789 | ₩30,655 | ₩30,722 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,548 | ₩30,802 | ₩30,548 | ₩30,702 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,695 | ₩30,762 | ₩30,608 | ₩30,655 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,682 | ₩30,736 | ₩30,669 | ₩30,695 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,736 | ₩30,802 | ₩30,702 | ₩30,789 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,736 | ₩30,762 | ₩30,682 | ₩30,762 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,736 | ₩30,736 | ₩30,669 | ₩30,694 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,655 | ₩30,682 | ₩30,642 | ₩30,655 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,575 | ₩30,682 | ₩30,575 | ₩30,629 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,682 | ₩30,682 | ₩30,607 | ₩30,655 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,802 | ₩30,817 | ₩30,749 | ₩30,789 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,843 | ₩30,883 | ₩30,722 | ₩30,722 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,836 | ₩30,896 | ₩30,816 | ₩30,843 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,814 | ₩30,829 | ₩30,802 | ₩30,816 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,829 | ₩30,829 | ₩30,709 | ₩30,749 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,633 | ₩30,950 | ₩30,602 | ₩30,950 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,682 | ₩30,776 | ₩30,588 | ₩30,615 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,562 | ₩30,682 | ₩30,562 | ₩30,615 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,709 | ₩30,709 | ₩30,562 | ₩30,562 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,749 | ₩30,802 | ₩30,600 | ₩30,622 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,762 | ₩30,762 | ₩30,655 | ₩30,695 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,736 | ₩30,736 | ₩30,655 | ₩30,674 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,749 | ₩30,789 | ₩30,575 | ₩30,722 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,702 | ₩30,749 | ₩30,655 | ₩30,695 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,762 | ₩30,856 | ₩30,702 | ₩30,776 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,655 | ₩30,749 | ₩30,616 | ₩30,655 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,669 | ₩30,695 | ₩30,602 | ₩30,602 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,615 | ₩30,669 | ₩30,575 | ₩30,588 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,441 | ₩30,629 | ₩30,441 | ₩30,522 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,361 | ₩30,515 | ₩30,361 | ₩30,455 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,441 | ₩30,508 | ₩30,361 | ₩30,508 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,588 | ₩30,588 | ₩30,475 | ₩30,522 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,596 | ₩30,629 | ₩30,562 | ₩30,582 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,615 | ₩30,669 | ₩30,562 | ₩30,629 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,669 | ₩30,802 | ₩30,669 | ₩30,762 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,736 | ₩30,789 | ₩30,695 | ₩30,789 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,829 | ₩30,829 | ₩30,717 | ₩30,762 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,896 | ₩30,896 | ₩30,789 | ₩30,856 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,896 | ₩30,896 | ₩30,802 | ₩30,869 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩30,936 | ₩30,936 | ₩30,762 | ₩30,776 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩30,956 | ₩30,956 | ₩30,762 | ₩30,836 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,736 | ₩30,736 | ₩30,642 | ₩30,669 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,615 | ₩30,736 | ₩30,615 | ₩30,662 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,695 | ₩30,749 | ₩30,642 | ₩30,736 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,722 | ₩30,722 | ₩30,629 | ₩30,709 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,762 | ₩30,762 | ₩30,588 | ₩30,615 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,776 | ₩30,776 | ₩30,655 | ₩30,695 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,856 | ₩30,856 | ₩30,736 | ₩30,762 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,789 | ₩30,829 | ₩30,722 | ₩30,809 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,816 | ₩30,936 | ₩30,722 | ₩30,749 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,736 | ₩30,843 | ₩30,736 | ₩30,796 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩30,923 | ₩30,923 | ₩30,762 | ₩30,802 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,909 | ₩30,909 | ₩30,822 | ₩30,856 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,003 | ₩31,003 | ₩30,909 | ₩30,983 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,896 | ₩30,935 | ₩30,829 | ₩30,889 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,843 | ₩30,909 | ₩30,843 | ₩30,896 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,856 | ₩30,923 | ₩30,829 | ₩30,903 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,729 | ₩30,802 | ₩30,722 | ₩30,776 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,722 | ₩30,789 | ₩30,722 | ₩30,789 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,695 | ₩30,789 | ₩30,642 | ₩30,789 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,802 | ₩30,802 | ₩30,642 | ₩30,655 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,522 | ₩30,602 | ₩30,388 | ₩30,602 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,575 | ₩30,642 | ₩30,428 | ₩30,548 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,348 | ₩30,548 | ₩30,348 | ₩30,481 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,495 | ₩30,535 | ₩30,401 | ₩30,535 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,348 | ₩30,441 | ₩30,316 | ₩30,428 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,187 | ₩30,321 | ₩30,187 | ₩30,295 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,281 | ₩30,281 | ₩30,187 | ₩30,201 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,428 | ₩30,455 | ₩30,254 | ₩30,455 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,481 | ₩30,493 | ₩30,254 | ₩30,428 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,481 | ₩30,481 | ₩30,279 | ₩30,374 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,495 | ₩30,508 | ₩30,227 | ₩30,508 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,471 | ₩30,481 | ₩30,241 | ₩30,241 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,588 | ₩30,709 | ₩30,455 | ₩30,682 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,736 | ₩30,749 | ₩30,629 | ₩30,629 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,709 | ₩30,789 | ₩30,588 | ₩30,709 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,669 | ₩30,682 | ₩30,588 | ₩30,669 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,695 | ₩30,695 | ₩30,535 | ₩30,584 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,629 | ₩30,736 | ₩30,629 | ₩30,669 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,856 | ₩30,856 | ₩30,749 | ₩30,776 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,883 | ₩30,896 | ₩30,816 | ₩30,856 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,896 | ₩30,896 | ₩30,615 | ₩30,836 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,843 | ₩30,869 | ₩30,768 | ₩30,869 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩30,923 | ₩30,923 | ₩30,805 | ₩30,909 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩30,990 | ₩30,990 | ₩30,863 | ₩30,936 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,843 | ₩30,950 | ₩30,816 | ₩30,843 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,016 | ₩31,016 | ₩30,863 | ₩31,016 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,057 | ₩31,057 | ₩30,990 | ₩31,043 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,057 | ₩31,057 | ₩31,003 | ₩31,030 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,070 | ₩31,083 | ₩31,003 | ₩31,057 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,030 | ₩31,057 | ₩30,990 | ₩31,016 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,083 | ₩31,083 | ₩31,003 | ₩31,070 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩30,990 | ₩31,043 | ₩30,963 | ₩30,976 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,127 | ₩31,164 | ₩31,030 | ₩31,164 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,043 | ₩31,164 | ₩31,043 | ₩31,160 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,217 | ₩31,217 | ₩31,043 | ₩31,157 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,164 | ₩31,164 | ₩31,123 | ₩31,164 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,070 | ₩31,217 | ₩31,054 | ₩31,137 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,070 | ₩31,070 | ₩31,016 | ₩31,036 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,057 | ₩31,070 | ₩31,035 | ₩31,057 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩30,963 | ₩31,016 | ₩30,829 | ₩30,996 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,903 | ₩31,003 | ₩30,896 | ₩30,994 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩30,936 | ₩30,936 | ₩30,887 | ₩30,896 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,883 | ₩30,909 | ₩30,869 | ₩30,909 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,903 | ₩31,014 | ₩30,809 | ₩30,970 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩30,963 | ₩30,963 | ₩30,826 | ₩30,909 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩30,976 | ₩30,976 | ₩30,709 | ₩30,963 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,909 | ₩30,990 | ₩30,876 | ₩30,963 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,869 | ₩31,057 | ₩30,869 | ₩30,950 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,869 | ₩30,936 | ₩30,869 | ₩30,916 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,909 | ₩30,963 | ₩30,869 | ₩30,950 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,070 | ₩31,070 | ₩30,802 | ₩30,903 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,802 | ₩30,869 | ₩30,682 | ₩30,863 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,829 | ₩30,843 | ₩30,722 | ₩30,822 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,629 | ₩30,851 | ₩30,629 | ₩30,789 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩30,936 | ₩30,963 | ₩30,909 | ₩30,950 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,057 | ₩31,057 | ₩30,936 | ₩31,003 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,896 | ₩31,003 | ₩30,896 | ₩30,915 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩30,923 | ₩30,936 | ₩30,869 | ₩30,896 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,869 | ₩30,950 | ₩30,869 | ₩30,883 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,869 | ₩30,963 | ₩30,788 | ₩30,923 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,695 | ₩30,950 | ₩30,695 | ₩30,950 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,896 | ₩30,950 | ₩30,843 | ₩30,923 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,003 | ₩31,003 | ₩30,883 | ₩30,909 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,016 | ₩31,016 | ₩30,802 | ₩30,843 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,016 | ₩31,016 | ₩30,802 | ₩30,856 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩30,963 | ₩30,963 | ₩30,802 | ₩30,816 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩30,963 | ₩30,963 | ₩30,829 | ₩30,889 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,896 | ₩30,976 | ₩30,808 | ₩30,856 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩30,923 | ₩30,963 | ₩30,796 | ₩30,829 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩30,990 | ₩30,990 | ₩30,805 | ₩30,923 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,629 | ₩30,883 | ₩30,629 | ₩30,836 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,829 | ₩30,843 | ₩30,694 | ₩30,829 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,043 | ₩31,057 | ₩30,909 | ₩30,909 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,909 | ₩31,110 | ₩30,802 | ₩30,950 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩30,976 | ₩31,057 | ₩30,816 | ₩30,883 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,883 | ₩31,057 | ₩30,830 | ₩30,896 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩30,963 | ₩30,990 | ₩30,869 | ₩30,936 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,083 | ₩31,083 | ₩30,856 | ₩30,869 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,909 | ₩30,976 | ₩30,856 | ₩30,936 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,808 | ₩30,990 | ₩30,682 | ₩30,896 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,137 | ₩31,137 | ₩30,682 | ₩30,840 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,776 | ₩30,962 | ₩30,776 | ₩30,869 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,722 | ₩31,083 | ₩30,722 | ₩30,950 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,909 | ₩31,057 | ₩30,818 | ₩31,043 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,896 | ₩31,003 | ₩30,736 | ₩30,990 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,896 | ₩30,963 | ₩30,776 | ₩30,889 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,849 | ₩30,909 | ₩30,789 | ₩30,816 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,097 | ₩31,097 | ₩30,793 | ₩30,950 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,682 | ₩31,003 | ₩30,669 | ₩30,923 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,057 | ₩31,057 | ₩30,697 | ₩30,816 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,691 | ₩30,908 | ₩30,669 | ₩30,802 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,773 | ₩30,826 | ₩30,682 | ₩30,744 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,774 | ₩30,896 | ₩30,669 | ₩30,756 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,923 | ₩30,935 | ₩30,829 | ₩30,843 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,110 | ₩31,110 | ₩30,833 | ₩30,869 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,869 | ₩30,883 | ₩30,834 | ₩30,853 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,869 | ₩30,933 | ₩30,816 | ₩30,856 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,909 | ₩31,016 | ₩30,856 | ₩30,963 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩30,950 | ₩31,046 | ₩30,629 | ₩30,936 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,709 | ₩31,043 | ₩30,695 | ₩30,883 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,695 | ₩31,043 | ₩30,695 | ₩31,043 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,217 | ₩31,217 | ₩30,709 | ₩31,003 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,043 | ₩31,043 | ₩30,844 | ₩30,929 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩30,927 | ₩30,963 | ₩30,776 | ₩30,789 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,816 | ₩31,002 | ₩30,816 | ₩30,929 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,869 | ₩30,950 | ₩30,829 | ₩30,889 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,762 | ₩31,070 | ₩30,709 | ₩30,869 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,762 | ₩31,030 | ₩30,762 | ₩30,923 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,230 | ₩31,230 | ₩30,923 | ₩30,923 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,003 | ₩31,087 | ₩30,896 | ₩31,010 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩30,963 | ₩31,107 | ₩30,830 | ₩31,057 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,909 | ₩30,976 | ₩30,857 | ₩30,916 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,905 | ₩30,976 | ₩30,802 | ₩30,889 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,889 | ₩30,990 | ₩30,789 | ₩30,829 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,913 | ₩30,990 | ₩30,802 | ₩30,896 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,669 | ₩30,971 | ₩30,669 | ₩30,883 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩30,921 | ₩31,062 | ₩30,709 | ₩30,883 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,150 | ₩31,150 | ₩30,869 | ₩31,003 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩30,936 | ₩31,016 | ₩30,883 | ₩30,943 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩30,935 | ₩30,963 | ₩30,777 | ₩30,950 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,900 | ₩31,164 | ₩30,829 | ₩31,003 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,849 | ₩31,043 | ₩30,776 | ₩30,776 | -0.24% | 13.3만 |
|---|