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 | ₩29,681 | ₩29,681 | ₩29,548 | ₩29,641 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,574 | ₩29,681 | ₩29,468 | ₩29,681 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,468 | ₩29,561 | ₩29,424 | ₩29,561 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,641 | ₩29,641 | ₩29,494 | ₩29,589 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,474 | ₩29,508 | ₩29,414 | ₩29,494 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,454 | ₩29,554 | ₩29,428 | ₩29,494 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,288 | ₩29,513 | ₩29,288 | ₩29,448 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,574 | ₩29,574 | ₩29,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,428 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,454 | ₩29,548 | ₩29,430 | ₩29,481 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,561 | ₩29,588 | ₩29,481 | ₩29,534 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,668 | ₩29,694 | ₩29,574 | ₩29,694 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,761 | ₩29,768 | ₩29,641 | ₩29,654 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩29,934 | ₩29,934 | ₩29,736 | ₩29,768 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,008 | ₩30,028 | ₩29,894 | ₩29,921 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,054 | ₩30,054 | ₩29,894 | ₩29,994 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,068 | ₩30,068 | ₩30,001 | ₩30,041 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,028 | ₩30,161 | ₩29,908 | ₩30,082 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,014 | ₩30,094 | ₩29,934 | ₩29,961 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩29,988 | ₩30,034 | ₩29,958 | ₩30,001 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,028 | ₩30,134 | ₩29,961 | ₩30,026 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,068 | ₩30,241 | ₩30,068 | ₩30,078 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,241 | ₩30,241 | ₩30,081 | ₩30,108 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,268 | ₩30,321 | ₩30,188 | ₩30,265 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,294 | ₩30,401 | ₩30,254 | ₩30,308 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,401 | ₩30,414 | ₩30,284 | ₩30,374 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,294 | ₩30,428 | ₩30,241 | ₩30,241 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,188 | ₩30,321 | ₩30,188 | ₩30,308 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,241 | ₩30,332 | ₩30,174 | ₩30,174 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,308 | ₩30,321 | ₩30,245 | ₩30,308 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,374 | ₩30,402 | ₩30,294 | ₩30,321 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,441 | ₩30,481 | ₩30,334 | ₩30,481 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,401 | ₩30,414 | ₩30,332 | ₩30,400 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,348 | ₩30,454 | ₩30,348 | ₩30,428 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,361 | ₩30,361 | ₩30,294 | ₩30,310 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,281 | ₩30,374 | ₩30,254 | ₩30,294 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,388 | ₩30,561 | ₩30,274 | ₩30,294 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,468 | ₩30,561 | ₩30,422 | ₩30,548 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,428 | ₩30,428 | ₩30,374 | ₩30,408 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,461 | ₩30,481 | ₩30,401 | ₩30,441 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,428 | ₩30,548 | ₩30,428 | ₩30,454 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,481 | ₩30,561 | ₩30,448 | ₩30,481 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,508 | ₩30,508 | ₩30,401 | ₩30,414 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,414 | ₩30,548 | ₩30,214 | ₩30,441 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,388 | ₩30,441 | ₩30,388 | ₩30,408 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,481 | ₩30,548 | ₩30,388 | ₩30,436 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,428 | ₩30,474 | ₩30,401 | ₩30,468 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,454 | ₩30,521 | ₩30,401 | ₩30,508 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,308 | ₩30,468 | ₩30,308 | ₩30,464 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,374 | ₩30,388 | ₩30,196 | ₩30,361 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,294 | ₩30,321 | ₩30,226 | ₩30,308 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,321 | ₩30,334 | ₩30,261 | ₩30,308 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,308 | ₩30,334 | ₩30,228 | ₩30,228 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,321 | ₩30,348 | ₩30,254 | ₩30,308 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,321 | ₩30,374 | ₩30,253 | ₩30,281 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,241 | ₩30,281 | ₩30,214 | ₩30,254 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,214 | ₩30,348 | ₩30,201 | ₩30,241 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,308 | ₩30,361 | ₩30,294 | ₩30,361 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,281 | ₩30,428 | ₩30,281 | ₩30,428 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,401 | ₩30,461 | ₩30,342 | ₩30,361 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,601 | ₩30,601 | ₩30,521 | ₩30,561 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,441 | ₩30,614 | ₩30,441 | ₩30,588 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,594 | ₩30,628 | ₩30,545 | ₩30,601 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,454 | ₩30,561 | ₩30,454 | ₩30,514 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,561 | ₩30,561 | ₩30,414 | ₩30,441 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,481 | ₩30,601 | ₩30,481 | ₩30,561 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,494 | ₩30,628 | ₩30,494 | ₩30,574 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,561 | ₩30,561 | ₩30,454 | ₩30,521 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,641 | ₩30,641 | ₩30,544 | ₩30,588 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,654 | ₩30,694 | ₩30,561 | ₩30,628 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,454 | ₩30,708 | ₩30,454 | ₩30,608 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,601 | ₩30,668 | ₩30,514 | ₩30,561 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,588 | ₩30,641 | ₩30,574 | ₩30,601 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,641 | ₩30,708 | ₩30,608 | ₩30,694 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,641 | ₩30,668 | ₩30,588 | ₩30,668 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,641 | ₩30,641 | ₩30,574 | ₩30,600 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,561 | ₩30,588 | ₩30,548 | ₩30,561 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,481 | ₩30,588 | ₩30,481 | ₩30,534 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,588 | ₩30,588 | ₩30,513 | ₩30,561 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,708 | ₩30,722 | ₩30,654 | ₩30,694 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,748 | ₩30,788 | ₩30,628 | ₩30,628 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,741 | ₩30,801 | ₩30,721 | ₩30,748 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,720 | ₩30,734 | ₩30,708 | ₩30,721 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,734 | ₩30,734 | ₩30,614 | ₩30,654 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,538 | ₩30,854 | ₩30,508 | ₩30,854 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,588 | ₩30,681 | ₩30,494 | ₩30,521 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,468 | ₩30,588 | ₩30,468 | ₩30,521 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,614 | ₩30,614 | ₩30,468 | ₩30,468 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,654 | ₩30,708 | ₩30,506 | ₩30,528 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,668 | ₩30,668 | ₩30,561 | ₩30,601 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,641 | ₩30,641 | ₩30,561 | ₩30,580 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,654 | ₩30,694 | ₩30,481 | ₩30,628 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,608 | ₩30,654 | ₩30,561 | ₩30,601 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,668 | ₩30,761 | ₩30,608 | ₩30,681 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,561 | ₩30,654 | ₩30,522 | ₩30,561 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,574 | ₩30,601 | ₩30,508 | ₩30,508 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,521 | ₩30,574 | ₩30,481 | ₩30,494 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,348 | ₩30,534 | ₩30,348 | ₩30,428 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,268 | ₩30,421 | ₩30,268 | ₩30,361 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,348 | ₩30,414 | ₩30,268 | ₩30,414 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,494 | ₩30,494 | ₩30,381 | ₩30,428 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,502 | ₩30,534 | ₩30,468 | ₩30,488 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,521 | ₩30,574 | ₩30,468 | ₩30,534 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,574 | ₩30,708 | ₩30,574 | ₩30,668 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,641 | ₩30,694 | ₩30,601 | ₩30,694 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,734 | ₩30,734 | ₩30,622 | ₩30,668 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,801 | ₩30,801 | ₩30,694 | ₩30,761 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,801 | ₩30,801 | ₩30,708 | ₩30,774 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩30,841 | ₩30,841 | ₩30,668 | ₩30,681 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩30,861 | ₩30,861 | ₩30,668 | ₩30,741 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,641 | ₩30,641 | ₩30,548 | ₩30,574 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,521 | ₩30,641 | ₩30,521 | ₩30,568 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,601 | ₩30,654 | ₩30,548 | ₩30,641 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,628 | ₩30,628 | ₩30,534 | ₩30,614 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,668 | ₩30,668 | ₩30,494 | ₩30,521 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,681 | ₩30,681 | ₩30,561 | ₩30,601 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,761 | ₩30,761 | ₩30,641 | ₩30,668 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,694 | ₩30,734 | ₩30,628 | ₩30,714 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,721 | ₩30,841 | ₩30,628 | ₩30,654 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,641 | ₩30,748 | ₩30,641 | ₩30,701 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩30,828 | ₩30,828 | ₩30,668 | ₩30,708 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,814 | ₩30,814 | ₩30,728 | ₩30,761 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩30,908 | ₩30,908 | ₩30,814 | ₩30,888 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,801 | ₩30,840 | ₩30,734 | ₩30,794 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,748 | ₩30,814 | ₩30,748 | ₩30,801 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,761 | ₩30,828 | ₩30,734 | ₩30,808 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,634 | ₩30,708 | ₩30,628 | ₩30,681 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,628 | ₩30,694 | ₩30,628 | ₩30,694 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,601 | ₩30,694 | ₩30,548 | ₩30,694 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,708 | ₩30,708 | ₩30,548 | ₩30,561 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,428 | ₩30,508 | ₩30,294 | ₩30,508 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,481 | ₩30,548 | ₩30,334 | ₩30,454 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,254 | ₩30,454 | ₩30,254 | ₩30,388 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,401 | ₩30,441 | ₩30,308 | ₩30,441 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,254 | ₩30,348 | ₩30,222 | ₩30,334 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,094 | ₩30,228 | ₩30,094 | ₩30,202 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,188 | ₩30,188 | ₩30,094 | ₩30,108 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,334 | ₩30,361 | ₩30,161 | ₩30,361 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,388 | ₩30,400 | ₩30,161 | ₩30,334 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,388 | ₩30,388 | ₩30,186 | ₩30,281 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,401 | ₩30,414 | ₩30,134 | ₩30,414 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,377 | ₩30,388 | ₩30,148 | ₩30,148 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,494 | ₩30,614 | ₩30,361 | ₩30,588 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,641 | ₩30,654 | ₩30,534 | ₩30,534 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,614 | ₩30,694 | ₩30,494 | ₩30,614 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,574 | ₩30,588 | ₩30,494 | ₩30,574 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,601 | ₩30,601 | ₩30,441 | ₩30,490 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,534 | ₩30,641 | ₩30,534 | ₩30,574 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,761 | ₩30,761 | ₩30,654 | ₩30,681 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,788 | ₩30,801 | ₩30,721 | ₩30,761 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,801 | ₩30,801 | ₩30,521 | ₩30,741 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,748 | ₩30,774 | ₩30,673 | ₩30,774 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩30,828 | ₩30,828 | ₩30,710 | ₩30,814 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩30,894 | ₩30,894 | ₩30,768 | ₩30,841 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,748 | ₩30,854 | ₩30,721 | ₩30,748 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩30,921 | ₩30,921 | ₩30,768 | ₩30,921 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩30,961 | ₩30,961 | ₩30,894 | ₩30,948 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩30,961 | ₩30,961 | ₩30,908 | ₩30,934 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩30,974 | ₩30,988 | ₩30,908 | ₩30,961 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩30,934 | ₩30,961 | ₩30,894 | ₩30,921 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩30,988 | ₩30,988 | ₩30,908 | ₩30,974 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩30,894 | ₩30,948 | ₩30,868 | ₩30,881 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,032 | ₩31,068 | ₩30,934 | ₩31,068 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩30,948 | ₩31,068 | ₩30,948 | ₩31,064 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,121 | ₩31,121 | ₩30,948 | ₩31,061 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,068 | ₩31,068 | ₩31,028 | ₩31,068 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩30,974 | ₩31,121 | ₩30,958 | ₩31,041 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩30,974 | ₩30,974 | ₩30,921 | ₩30,941 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩30,961 | ₩30,974 | ₩30,940 | ₩30,961 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩30,868 | ₩30,921 | ₩30,734 | ₩30,901 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,808 | ₩30,908 | ₩30,801 | ₩30,898 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩30,841 | ₩30,841 | ₩30,792 | ₩30,801 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,788 | ₩30,814 | ₩30,774 | ₩30,814 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,808 | ₩30,918 | ₩30,714 | ₩30,874 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩30,868 | ₩30,868 | ₩30,732 | ₩30,814 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩30,881 | ₩30,881 | ₩30,614 | ₩30,868 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,814 | ₩30,894 | ₩30,781 | ₩30,868 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,774 | ₩30,961 | ₩30,774 | ₩30,854 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,774 | ₩30,841 | ₩30,774 | ₩30,821 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,814 | ₩30,868 | ₩30,774 | ₩30,854 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩30,974 | ₩30,974 | ₩30,708 | ₩30,808 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,708 | ₩30,774 | ₩30,588 | ₩30,768 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,734 | ₩30,748 | ₩30,628 | ₩30,728 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,534 | ₩30,756 | ₩30,534 | ₩30,694 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩30,841 | ₩30,868 | ₩30,814 | ₩30,854 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩30,961 | ₩30,961 | ₩30,841 | ₩30,908 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,801 | ₩30,908 | ₩30,801 | ₩30,820 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩30,828 | ₩30,841 | ₩30,774 | ₩30,801 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,774 | ₩30,854 | ₩30,774 | ₩30,788 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,774 | ₩30,868 | ₩30,693 | ₩30,828 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,601 | ₩30,854 | ₩30,601 | ₩30,854 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,801 | ₩30,854 | ₩30,748 | ₩30,828 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩30,908 | ₩30,908 | ₩30,788 | ₩30,814 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩30,921 | ₩30,921 | ₩30,708 | ₩30,748 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩30,921 | ₩30,921 | ₩30,708 | ₩30,761 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩30,868 | ₩30,868 | ₩30,708 | ₩30,721 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩30,868 | ₩30,868 | ₩30,734 | ₩30,794 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,801 | ₩30,881 | ₩30,713 | ₩30,761 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩30,828 | ₩30,868 | ₩30,701 | ₩30,734 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩30,894 | ₩30,894 | ₩30,710 | ₩30,828 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,534 | ₩30,788 | ₩30,534 | ₩30,741 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,734 | ₩30,748 | ₩30,600 | ₩30,734 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩30,948 | ₩30,961 | ₩30,814 | ₩30,814 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,814 | ₩31,014 | ₩30,708 | ₩30,854 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩30,881 | ₩30,961 | ₩30,721 | ₩30,788 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,788 | ₩30,961 | ₩30,736 | ₩30,801 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩30,868 | ₩30,894 | ₩30,774 | ₩30,841 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩30,988 | ₩30,988 | ₩30,761 | ₩30,774 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,814 | ₩30,881 | ₩30,761 | ₩30,841 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,713 | ₩30,894 | ₩30,588 | ₩30,801 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,041 | ₩31,041 | ₩30,588 | ₩30,745 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,681 | ₩30,866 | ₩30,681 | ₩30,774 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,628 | ₩30,988 | ₩30,628 | ₩30,854 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,814 | ₩30,961 | ₩30,724 | ₩30,948 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,801 | ₩30,908 | ₩30,641 | ₩30,894 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,801 | ₩30,868 | ₩30,681 | ₩30,794 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,754 | ₩30,814 | ₩30,694 | ₩30,721 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,001 | ₩31,001 | ₩30,698 | ₩30,854 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,588 | ₩30,908 | ₩30,574 | ₩30,828 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩30,961 | ₩30,961 | ₩30,602 | ₩30,721 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,597 | ₩30,813 | ₩30,574 | ₩30,708 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,678 | ₩30,732 | ₩30,588 | ₩30,649 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,680 | ₩30,801 | ₩30,574 | ₩30,661 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,828 | ₩30,840 | ₩30,734 | ₩30,748 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,014 | ₩31,014 | ₩30,738 | ₩30,774 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,774 | ₩30,788 | ₩30,740 | ₩30,758 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,774 | ₩30,838 | ₩30,721 | ₩30,761 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,814 | ₩30,921 | ₩30,761 | ₩30,868 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩30,854 | ₩30,950 | ₩30,534 | ₩30,841 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,614 | ₩30,948 | ₩30,601 | ₩30,788 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,601 | ₩30,948 | ₩30,601 | ₩30,948 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,121 | ₩31,121 | ₩30,614 | ₩30,908 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩30,948 | ₩30,948 | ₩30,749 | ₩30,834 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩30,832 | ₩30,868 | ₩30,681 | ₩30,694 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,721 | ₩30,906 | ₩30,721 | ₩30,834 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,774 | ₩30,854 | ₩30,734 | ₩30,794 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,668 | ₩30,974 | ₩30,614 | ₩30,774 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,668 | ₩30,934 | ₩30,668 | ₩30,828 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,134 | ₩31,134 | ₩30,828 | ₩30,828 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩30,908 | ₩30,992 | ₩30,801 | ₩30,914 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩30,868 | ₩31,012 | ₩30,736 | ₩30,961 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,814 | ₩30,881 | ₩30,762 | ₩30,821 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,810 | ₩30,881 | ₩30,708 | ₩30,794 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,794 | ₩30,894 | ₩30,694 | ₩30,734 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,818 | ₩30,894 | ₩30,708 | ₩30,801 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,574 | ₩30,876 | ₩30,574 | ₩30,788 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩30,826 | ₩30,966 | ₩30,614 | ₩30,788 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,054 | ₩31,054 | ₩30,774 | ₩30,908 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩30,841 | ₩30,921 | ₩30,788 | ₩30,848 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩30,840 | ₩30,868 | ₩30,682 | ₩30,854 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,805 | ₩31,068 | ₩30,734 | ₩30,908 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,754 | ₩30,948 | ₩30,681 | ₩30,681 | -0.24% | 13.3만 |
|---|