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 | ₩29,852 | ₩29,852 | ₩29,718 | ₩29,812 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,745 | ₩29,852 | ₩29,638 | ₩29,852 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,638 | ₩29,732 | ₩29,593 | ₩29,732 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,812 | ₩29,812 | ₩29,664 | ₩29,760 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,644 | ₩29,678 | ₩29,584 | ₩29,664 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,624 | ₩29,725 | ₩29,597 | ₩29,664 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,457 | ₩29,683 | ₩29,457 | ₩29,618 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,745 | ₩29,745 | ₩29,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,597 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,624 | ₩29,718 | ₩29,600 | ₩29,651 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,732 | ₩29,758 | ₩29,651 | ₩29,705 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,839 | ₩29,866 | ₩29,745 | ₩29,866 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,933 | ₩29,939 | ₩29,812 | ₩29,825 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,107 | ₩30,107 | ₩29,907 | ₩29,939 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,181 | ₩30,201 | ₩30,067 | ₩30,094 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,228 | ₩30,228 | ₩30,067 | ₩30,167 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,241 | ₩30,241 | ₩30,174 | ₩30,214 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,201 | ₩30,335 | ₩30,080 | ₩30,256 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,187 | ₩30,268 | ₩30,107 | ₩30,134 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,161 | ₩30,208 | ₩30,131 | ₩30,174 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,201 | ₩30,308 | ₩30,134 | ₩30,200 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,241 | ₩30,415 | ₩30,241 | ₩30,252 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,415 | ₩30,415 | ₩30,255 | ₩30,281 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,442 | ₩30,496 | ₩30,362 | ₩30,440 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,469 | ₩30,576 | ₩30,429 | ₩30,483 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,576 | ₩30,590 | ₩30,458 | ₩30,550 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,469 | ₩30,603 | ₩30,415 | ₩30,415 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,362 | ₩30,496 | ₩30,362 | ₩30,483 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,415 | ₩30,507 | ₩30,348 | ₩30,348 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,483 | ₩30,496 | ₩30,419 | ₩30,483 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,550 | ₩30,578 | ₩30,469 | ₩30,496 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,617 | ₩30,657 | ₩30,509 | ₩30,657 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,576 | ₩30,590 | ₩30,507 | ₩30,575 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,523 | ₩30,630 | ₩30,523 | ₩30,603 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,536 | ₩30,536 | ₩30,469 | ₩30,485 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,456 | ₩30,550 | ₩30,429 | ₩30,469 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,563 | ₩30,737 | ₩30,449 | ₩30,469 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,643 | ₩30,737 | ₩30,598 | ₩30,724 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,603 | ₩30,603 | ₩30,550 | ₩30,583 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,637 | ₩30,657 | ₩30,576 | ₩30,617 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,603 | ₩30,724 | ₩30,603 | ₩30,630 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,657 | ₩30,737 | ₩30,623 | ₩30,657 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,684 | ₩30,684 | ₩30,576 | ₩30,590 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,590 | ₩30,724 | ₩30,389 | ₩30,617 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,563 | ₩30,617 | ₩30,563 | ₩30,583 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,657 | ₩30,724 | ₩30,563 | ₩30,611 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,603 | ₩30,650 | ₩30,576 | ₩30,643 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,630 | ₩30,697 | ₩30,576 | ₩30,684 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,483 | ₩30,643 | ₩30,483 | ₩30,639 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,550 | ₩30,563 | ₩30,370 | ₩30,536 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,469 | ₩30,496 | ₩30,401 | ₩30,483 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,496 | ₩30,509 | ₩30,436 | ₩30,483 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,483 | ₩30,509 | ₩30,402 | ₩30,402 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,496 | ₩30,523 | ₩30,429 | ₩30,483 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,496 | ₩30,550 | ₩30,428 | ₩30,456 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,415 | ₩30,456 | ₩30,389 | ₩30,429 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,389 | ₩30,523 | ₩30,375 | ₩30,415 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,483 | ₩30,536 | ₩30,469 | ₩30,536 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,456 | ₩30,603 | ₩30,456 | ₩30,603 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,576 | ₩30,637 | ₩30,517 | ₩30,536 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,778 | ₩30,778 | ₩30,697 | ₩30,737 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,617 | ₩30,791 | ₩30,617 | ₩30,764 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,771 | ₩30,804 | ₩30,721 | ₩30,778 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,630 | ₩30,737 | ₩30,630 | ₩30,690 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,737 | ₩30,737 | ₩30,590 | ₩30,617 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,657 | ₩30,778 | ₩30,657 | ₩30,737 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,670 | ₩30,804 | ₩30,670 | ₩30,751 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,737 | ₩30,737 | ₩30,630 | ₩30,697 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,818 | ₩30,818 | ₩30,720 | ₩30,764 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,831 | ₩30,871 | ₩30,737 | ₩30,804 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,630 | ₩30,885 | ₩30,630 | ₩30,784 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,778 | ₩30,845 | ₩30,690 | ₩30,737 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,764 | ₩30,818 | ₩30,751 | ₩30,778 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,818 | ₩30,885 | ₩30,784 | ₩30,871 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,818 | ₩30,845 | ₩30,764 | ₩30,845 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,818 | ₩30,818 | ₩30,751 | ₩30,776 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,737 | ₩30,764 | ₩30,724 | ₩30,737 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,657 | ₩30,764 | ₩30,657 | ₩30,711 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,764 | ₩30,764 | ₩30,689 | ₩30,737 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,885 | ₩30,900 | ₩30,831 | ₩30,871 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,925 | ₩30,965 | ₩30,804 | ₩30,804 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,918 | ₩30,979 | ₩30,898 | ₩30,925 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,897 | ₩30,912 | ₩30,885 | ₩30,898 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,912 | ₩30,912 | ₩30,791 | ₩30,831 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,715 | ₩31,032 | ₩30,684 | ₩31,032 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,764 | ₩30,858 | ₩30,670 | ₩30,697 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,643 | ₩30,764 | ₩30,643 | ₩30,697 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,791 | ₩30,791 | ₩30,643 | ₩30,643 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,831 | ₩30,885 | ₩30,682 | ₩30,704 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,845 | ₩30,845 | ₩30,737 | ₩30,778 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,818 | ₩30,818 | ₩30,737 | ₩30,756 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,831 | ₩30,871 | ₩30,657 | ₩30,804 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,784 | ₩30,831 | ₩30,737 | ₩30,778 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,845 | ₩30,938 | ₩30,784 | ₩30,858 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,737 | ₩30,831 | ₩30,698 | ₩30,737 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,751 | ₩30,778 | ₩30,684 | ₩30,684 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,697 | ₩30,751 | ₩30,657 | ₩30,670 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,523 | ₩30,711 | ₩30,523 | ₩30,603 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,442 | ₩30,597 | ₩30,442 | ₩30,536 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,523 | ₩30,590 | ₩30,442 | ₩30,590 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,670 | ₩30,670 | ₩30,556 | ₩30,603 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,678 | ₩30,711 | ₩30,643 | ₩30,664 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,697 | ₩30,751 | ₩30,643 | ₩30,711 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,751 | ₩30,885 | ₩30,751 | ₩30,845 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,818 | ₩30,871 | ₩30,778 | ₩30,871 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,912 | ₩30,912 | ₩30,799 | ₩30,845 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,979 | ₩30,979 | ₩30,871 | ₩30,938 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,979 | ₩30,979 | ₩30,885 | ₩30,952 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩31,019 | ₩31,019 | ₩30,845 | ₩30,858 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩31,039 | ₩31,039 | ₩30,845 | ₩30,918 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,818 | ₩30,818 | ₩30,724 | ₩30,751 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,697 | ₩30,818 | ₩30,697 | ₩30,744 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,778 | ₩30,831 | ₩30,724 | ₩30,818 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,804 | ₩30,804 | ₩30,711 | ₩30,791 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,845 | ₩30,845 | ₩30,670 | ₩30,697 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,858 | ₩30,858 | ₩30,737 | ₩30,778 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,938 | ₩30,938 | ₩30,818 | ₩30,845 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,871 | ₩30,912 | ₩30,804 | ₩30,892 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,898 | ₩31,019 | ₩30,804 | ₩30,831 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,818 | ₩30,925 | ₩30,818 | ₩30,878 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩31,006 | ₩31,006 | ₩30,845 | ₩30,885 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,992 | ₩30,992 | ₩30,905 | ₩30,938 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,086 | ₩31,086 | ₩30,992 | ₩31,066 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,979 | ₩31,018 | ₩30,912 | ₩30,972 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,925 | ₩30,992 | ₩30,925 | ₩30,979 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,938 | ₩31,006 | ₩30,912 | ₩30,985 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,811 | ₩30,885 | ₩30,804 | ₩30,858 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,804 | ₩30,871 | ₩30,804 | ₩30,871 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,778 | ₩30,871 | ₩30,724 | ₩30,871 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,885 | ₩30,885 | ₩30,724 | ₩30,737 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,603 | ₩30,684 | ₩30,469 | ₩30,684 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,657 | ₩30,724 | ₩30,509 | ₩30,630 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,429 | ₩30,630 | ₩30,429 | ₩30,563 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,576 | ₩30,617 | ₩30,483 | ₩30,617 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,429 | ₩30,523 | ₩30,397 | ₩30,509 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,268 | ₩30,402 | ₩30,268 | ₩30,377 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,362 | ₩30,362 | ₩30,268 | ₩30,281 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,509 | ₩30,536 | ₩30,335 | ₩30,536 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,563 | ₩30,575 | ₩30,335 | ₩30,509 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,563 | ₩30,563 | ₩30,360 | ₩30,456 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,576 | ₩30,590 | ₩30,308 | ₩30,590 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,552 | ₩30,563 | ₩30,322 | ₩30,322 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,670 | ₩30,791 | ₩30,536 | ₩30,764 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,818 | ₩30,831 | ₩30,711 | ₩30,711 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,791 | ₩30,871 | ₩30,670 | ₩30,791 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,751 | ₩30,764 | ₩30,670 | ₩30,751 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,778 | ₩30,778 | ₩30,617 | ₩30,666 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,711 | ₩30,818 | ₩30,711 | ₩30,751 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,938 | ₩30,938 | ₩30,831 | ₩30,858 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,965 | ₩30,979 | ₩30,898 | ₩30,938 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,979 | ₩30,979 | ₩30,697 | ₩30,918 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,925 | ₩30,952 | ₩30,850 | ₩30,952 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩31,006 | ₩31,006 | ₩30,888 | ₩30,992 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩31,073 | ₩31,073 | ₩30,945 | ₩31,019 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,925 | ₩31,032 | ₩30,898 | ₩30,925 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,099 | ₩31,099 | ₩30,945 | ₩31,099 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,140 | ₩31,140 | ₩31,073 | ₩31,126 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,140 | ₩31,140 | ₩31,086 | ₩31,113 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,153 | ₩31,166 | ₩31,086 | ₩31,140 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,113 | ₩31,140 | ₩31,073 | ₩31,099 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,166 | ₩31,166 | ₩31,086 | ₩31,153 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩31,073 | ₩31,126 | ₩31,046 | ₩31,059 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,211 | ₩31,247 | ₩31,113 | ₩31,247 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,126 | ₩31,247 | ₩31,126 | ₩31,243 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,301 | ₩31,301 | ₩31,126 | ₩31,240 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,247 | ₩31,247 | ₩31,207 | ₩31,247 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,153 | ₩31,301 | ₩31,137 | ₩31,220 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,153 | ₩31,153 | ₩31,099 | ₩31,120 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,140 | ₩31,153 | ₩31,118 | ₩31,140 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩31,046 | ₩31,099 | ₩30,912 | ₩31,079 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,985 | ₩31,086 | ₩30,979 | ₩31,077 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩31,019 | ₩31,019 | ₩30,969 | ₩30,979 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,965 | ₩30,992 | ₩30,952 | ₩30,992 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,985 | ₩31,097 | ₩30,892 | ₩31,052 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩31,046 | ₩31,046 | ₩30,909 | ₩30,992 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,059 | ₩31,059 | ₩30,791 | ₩31,046 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,992 | ₩31,073 | ₩30,959 | ₩31,046 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,952 | ₩31,140 | ₩30,952 | ₩31,032 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,952 | ₩31,019 | ₩30,952 | ₩30,999 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,992 | ₩31,046 | ₩30,952 | ₩31,032 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,153 | ₩31,153 | ₩30,885 | ₩30,985 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,885 | ₩30,952 | ₩30,764 | ₩30,945 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,912 | ₩30,925 | ₩30,804 | ₩30,905 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,711 | ₩30,933 | ₩30,711 | ₩30,871 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩31,019 | ₩31,046 | ₩30,992 | ₩31,032 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,140 | ₩31,140 | ₩31,019 | ₩31,086 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,979 | ₩31,086 | ₩30,979 | ₩30,997 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩31,006 | ₩31,019 | ₩30,952 | ₩30,979 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,952 | ₩31,032 | ₩30,952 | ₩30,965 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,952 | ₩31,046 | ₩30,870 | ₩31,006 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,778 | ₩31,032 | ₩30,778 | ₩31,032 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,979 | ₩31,032 | ₩30,925 | ₩31,006 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,086 | ₩31,086 | ₩30,965 | ₩30,992 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,099 | ₩31,099 | ₩30,885 | ₩30,925 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,099 | ₩31,099 | ₩30,885 | ₩30,938 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩31,046 | ₩31,046 | ₩30,885 | ₩30,898 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩31,046 | ₩31,046 | ₩30,912 | ₩30,972 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,979 | ₩31,059 | ₩30,890 | ₩30,938 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩31,006 | ₩31,046 | ₩30,878 | ₩30,912 | -0.30% | 5.1만 |
|---|
| 2025.12.24 | ₩31,073 | ₩31,073 | ₩30,888 | ₩31,006 | -0.22% | 8.2만 |
|---|
| 2025.12.23 | ₩30,711 | ₩30,965 | ₩30,711 | ₩30,918 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,912 | ₩30,925 | ₩30,776 | ₩30,912 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,126 | ₩31,140 | ₩30,992 | ₩30,992 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,992 | ₩31,193 | ₩30,885 | ₩31,032 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩31,059 | ₩31,140 | ₩30,898 | ₩30,965 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,965 | ₩31,140 | ₩30,913 | ₩30,979 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩31,046 | ₩31,073 | ₩30,952 | ₩31,019 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,166 | ₩31,166 | ₩30,938 | ₩30,952 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,992 | ₩31,059 | ₩30,938 | ₩31,019 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,890 | ₩31,073 | ₩30,764 | ₩30,979 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,220 | ₩31,220 | ₩30,764 | ₩30,922 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,858 | ₩31,044 | ₩30,858 | ₩30,952 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,804 | ₩31,166 | ₩30,804 | ₩31,032 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,992 | ₩31,140 | ₩30,901 | ₩31,126 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,979 | ₩31,086 | ₩30,818 | ₩31,073 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,979 | ₩31,046 | ₩30,858 | ₩30,972 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,932 | ₩30,992 | ₩30,871 | ₩30,898 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,180 | ₩31,180 | ₩30,875 | ₩31,032 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,764 | ₩31,086 | ₩30,751 | ₩31,006 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,140 | ₩31,140 | ₩30,779 | ₩30,898 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,774 | ₩30,991 | ₩30,751 | ₩30,885 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,855 | ₩30,909 | ₩30,764 | ₩30,826 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,857 | ₩30,979 | ₩30,751 | ₩30,838 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩31,006 | ₩31,018 | ₩30,912 | ₩30,925 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,193 | ₩31,193 | ₩30,916 | ₩30,952 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,952 | ₩30,965 | ₩30,917 | ₩30,936 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,952 | ₩31,016 | ₩30,898 | ₩30,938 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,992 | ₩31,099 | ₩30,938 | ₩31,046 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩31,032 | ₩31,129 | ₩30,711 | ₩31,019 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,791 | ₩31,126 | ₩30,778 | ₩30,965 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,778 | ₩31,126 | ₩30,778 | ₩31,126 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,301 | ₩31,301 | ₩30,791 | ₩31,086 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,126 | ₩31,126 | ₩30,926 | ₩31,012 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩31,010 | ₩31,046 | ₩30,858 | ₩30,871 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,898 | ₩31,085 | ₩30,898 | ₩31,012 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,952 | ₩31,032 | ₩30,912 | ₩30,972 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,845 | ₩31,153 | ₩30,791 | ₩30,952 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,845 | ₩31,113 | ₩30,845 | ₩31,006 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,314 | ₩31,314 | ₩31,006 | ₩31,006 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,086 | ₩31,170 | ₩30,979 | ₩31,093 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩31,046 | ₩31,191 | ₩30,913 | ₩31,140 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,992 | ₩31,059 | ₩30,940 | ₩30,999 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,988 | ₩31,059 | ₩30,885 | ₩30,972 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,972 | ₩31,073 | ₩30,871 | ₩30,912 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,996 | ₩31,073 | ₩30,885 | ₩30,979 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,751 | ₩31,054 | ₩30,751 | ₩30,965 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩31,004 | ₩31,145 | ₩30,791 | ₩30,965 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,234 | ₩31,234 | ₩30,952 | ₩31,086 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩31,019 | ₩31,099 | ₩30,965 | ₩31,026 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩31,018 | ₩31,046 | ₩30,859 | ₩31,032 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,983 | ₩31,247 | ₩30,912 | ₩31,086 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,932 | ₩31,126 | ₩30,858 | ₩30,858 | -0.24% | 13.3만 |
|---|