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 | ₩29,853 | ₩29,853 | ₩29,719 | ₩29,813 | -0.13% | 12.9만 |
| 2026.10.08 | ₩29,746 | ₩29,853 | ₩29,638 | ₩29,853 | +0.36% | 17.4만 |
| 2026.10.07 | ₩29,638 | ₩29,732 | ₩29,594 | ₩29,732 | +0.32% | 10.7만 |
| 2026.10.06 | ₩29,813 | ₩29,813 | ₩29,665 | ₩29,760 | -0.18% | 11.1만 |
| 2026.10.05 | ₩29,645 | ₩29,679 | ₩29,585 | ₩29,665 | +0.07% | 7.6만 |
| 2026.10.02 | ₩29,625 | ₩29,725 | ₩29,598 | ₩29,665 | +0.14% | 65.3만 |
| 2026.10.01 | ₩29,457 | ₩29,684 | ₩29,457 | ₩29,618 | +0.55% | 10.3만 |
| 2026.09.30 | ₩29,746 | ₩29,746 | ₩29,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,598 |
| -0.50% |
| 41.9만 |
| 2026.09.29 | ₩29,625 | ₩29,719 | ₩29,601 | ₩29,652 | +0.09% | 94.2만 |
|---|
| 2026.09.28 | ₩29,732 | ₩29,759 | ₩29,652 | ₩29,705 | -0.09% | 17.1만 |
|---|
| 2026.09.25 | ₩29,839 | ₩29,866 | ₩29,746 | ₩29,866 | +0.09% | 20.4만 |
|---|
| 2026.09.24 | ₩29,933 | ₩29,940 | ₩29,813 | ₩29,826 | -0.36% | 8.2만 |
|---|
| 2026.09.23 | ₩30,108 | ₩30,108 | ₩29,908 | ₩29,940 | -0.56% | 14.4만 |
|---|
| 2026.09.22 | ₩30,181 | ₩30,202 | ₩30,067 | ₩30,094 | -0.29% | 15만 |
|---|
| 2026.09.21 | ₩30,228 | ₩30,228 | ₩30,067 | ₩30,168 | -0.20% | 47.8만 |
|---|
| 2026.09.18 | ₩30,242 | ₩30,242 | ₩30,175 | ₩30,215 | -0.09% | 5.6만 |
|---|
| 2026.09.17 | ₩30,202 | ₩30,336 | ₩30,081 | ₩30,257 | +0.18% | 10.5만 |
|---|
| 2026.09.16 | ₩30,188 | ₩30,269 | ₩30,108 | ₩30,135 | -0.18% | 8.6만 |
|---|
| 2026.09.15 | ₩30,161 | ₩30,208 | ₩30,132 | ₩30,175 | +0.04% | 7.6만 |
|---|
| 2026.09.14 | ₩30,202 | ₩30,309 | ₩30,135 | ₩30,200 | -0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩30,242 | ₩30,416 | ₩30,242 | ₩30,253 | +0.04% | 8.1만 |
|---|
| 2026.09.10 | ₩30,416 | ₩30,416 | ₩30,255 | ₩30,282 | -0.44% | 5만 |
|---|
| 2026.09.09 | ₩30,443 | ₩30,497 | ₩30,363 | ₩30,440 | -0.01% | 6.6만 |
|---|
| 2026.09.08 | ₩30,470 | ₩30,577 | ₩30,430 | ₩30,483 | +0.04% | 4.5만 |
|---|
| 2026.09.04 | ₩30,577 | ₩30,590 | ₩30,459 | ₩30,550 | -0.09% | 5.2만 |
|---|
| 2026.09.03 | ₩30,470 | ₩30,604 | ₩30,416 | ₩30,416 | -0.18% | 48.4만 |
|---|
| 2026.09.02 | ₩30,363 | ₩30,497 | ₩30,363 | ₩30,483 | +0.40% | 8만 |
|---|
| 2026.09.01 | ₩30,416 | ₩30,507 | ₩30,349 | ₩30,349 | -0.22% | 6.1만 |
|---|
| 2026.08.31 | ₩30,483 | ₩30,497 | ₩30,420 | ₩30,483 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩30,550 | ₩30,578 | ₩30,470 | ₩30,497 | -0.18% | 3.2만 |
|---|
| 2026.08.27 | ₩30,617 | ₩30,658 | ₩30,510 | ₩30,658 | +0.13% | 4.2만 |
|---|
| 2026.08.26 | ₩30,577 | ₩30,590 | ₩30,507 | ₩30,576 | -0.00% | 16만 |
|---|
| 2026.08.25 | ₩30,523 | ₩30,631 | ₩30,523 | ₩30,604 | +0.26% | 4.7만 |
|---|
| 2026.08.24 | ₩30,537 | ₩30,537 | ₩30,470 | ₩30,486 | -0.17% | 6.7만 |
|---|
| 2026.08.21 | ₩30,456 | ₩30,550 | ₩30,430 | ₩30,470 | +0.04% | 4.8만 |
|---|
| 2026.08.20 | ₩30,564 | ₩30,738 | ₩30,450 | ₩30,470 | -0.31% | 27.3만 |
|---|
| 2026.08.19 | ₩30,644 | ₩30,738 | ₩30,599 | ₩30,725 | +0.26% | 5.9만 |
|---|
| 2026.08.18 | ₩30,604 | ₩30,604 | ₩30,550 | ₩30,584 | -0.07% | 43.5만 |
|---|
| 2026.08.17 | ₩30,637 | ₩30,658 | ₩30,577 | ₩30,617 | -0.07% | 5.3만 |
|---|
| 2026.08.14 | ₩30,604 | ₩30,725 | ₩30,604 | ₩30,631 | +0.09% | 5.5만 |
|---|
| 2026.08.13 | ₩30,658 | ₩30,738 | ₩30,624 | ₩30,658 | 0.00% | 4만 |
|---|
| 2026.08.12 | ₩30,684 | ₩30,684 | ₩30,577 | ₩30,590 | -0.31% | 4.1만 |
|---|
| 2026.08.11 | ₩30,590 | ₩30,725 | ₩30,389 | ₩30,617 | +0.09% | 18.1만 |
|---|
| 2026.08.10 | ₩30,564 | ₩30,617 | ₩30,564 | ₩30,584 | +0.07% | 5.8만 |
|---|
| 2026.08.07 | ₩30,658 | ₩30,725 | ₩30,564 | ₩30,612 | -0.15% | 3.1만 |
|---|
| 2026.08.06 | ₩30,604 | ₩30,651 | ₩30,577 | ₩30,644 | +0.13% | 9.1만 |
|---|
| 2026.08.05 | ₩30,631 | ₩30,698 | ₩30,577 | ₩30,684 | +0.18% | 5.8만 |
|---|
| 2026.08.04 | ₩30,483 | ₩30,644 | ₩30,483 | ₩30,640 | +0.51% | 4.3만 |
|---|
| 2026.08.03 | ₩30,550 | ₩30,564 | ₩30,371 | ₩30,537 | -0.04% | 4.7만 |
|---|
| 2026.07.31 | ₩30,470 | ₩30,497 | ₩30,401 | ₩30,483 | +0.04% | 18.8만 |
|---|
| 2026.07.30 | ₩30,497 | ₩30,510 | ₩30,436 | ₩30,483 | -0.04% | 5.4만 |
|---|
| 2026.07.29 | ₩30,483 | ₩30,510 | ₩30,403 | ₩30,403 | -0.26% | 38.5만 |
|---|
| 2026.07.28 | ₩30,497 | ₩30,523 | ₩30,430 | ₩30,483 | -0.04% | 7.8만 |
|---|
| 2026.07.27 | ₩30,497 | ₩30,550 | ₩30,428 | ₩30,456 | -0.13% | 5.6만 |
|---|
| 2026.07.24 | ₩30,416 | ₩30,456 | ₩30,389 | ₩30,430 | +0.04% | 6.7만 |
|---|
| 2026.07.23 | ₩30,389 | ₩30,523 | ₩30,376 | ₩30,416 | +0.09% | 4.7만 |
|---|
| 2026.07.22 | ₩30,483 | ₩30,537 | ₩30,470 | ₩30,537 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩30,456 | ₩30,604 | ₩30,456 | ₩30,604 | +0.48% | 4.9만 |
|---|
| 2026.07.20 | ₩30,577 | ₩30,637 | ₩30,518 | ₩30,537 | -0.13% | 4.7만 |
|---|
| 2026.07.17 | ₩30,778 | ₩30,778 | ₩30,698 | ₩30,738 | -0.13% | 5.7만 |
|---|
| 2026.07.16 | ₩30,617 | ₩30,792 | ₩30,617 | ₩30,765 | +0.48% | 8.9만 |
|---|
| 2026.07.15 | ₩30,772 | ₩30,805 | ₩30,722 | ₩30,778 | +0.02% | 12만 |
|---|
| 2026.07.14 | ₩30,631 | ₩30,738 | ₩30,631 | ₩30,691 | +0.20% | 4.6만 |
|---|
| 2026.07.13 | ₩30,738 | ₩30,738 | ₩30,590 | ₩30,617 | -0.39% | 4.1만 |
|---|
| 2026.07.10 | ₩30,658 | ₩30,778 | ₩30,658 | ₩30,738 | +0.26% | 8.5만 |
|---|
| 2026.07.09 | ₩30,671 | ₩30,805 | ₩30,671 | ₩30,751 | +0.26% | 4.9만 |
|---|
| 2026.07.08 | ₩30,738 | ₩30,738 | ₩30,631 | ₩30,698 | -0.13% | 6.9만 |
|---|
| 2026.07.07 | ₩30,818 | ₩30,818 | ₩30,721 | ₩30,765 | -0.17% | 7.9만 |
|---|
| 2026.07.06 | ₩30,832 | ₩30,872 | ₩30,738 | ₩30,805 | -0.09% | 5.1만 |
|---|
| 2026.07.02 | ₩30,631 | ₩30,886 | ₩30,631 | ₩30,785 | +0.50% | 7.4만 |
|---|
| 2026.07.01 | ₩30,778 | ₩30,845 | ₩30,691 | ₩30,738 | -0.13% | 6.1만 |
|---|
| 2026.06.30 | ₩30,765 | ₩30,818 | ₩30,751 | ₩30,778 | +0.04% | 9만 |
|---|
| 2026.06.29 | ₩30,818 | ₩30,886 | ₩30,785 | ₩30,872 | +0.17% | 7.1만 |
|---|
| 2026.06.26 | ₩30,818 | ₩30,845 | ₩30,765 | ₩30,845 | +0.09% | 5.1만 |
|---|
| 2026.06.25 | ₩30,818 | ₩30,818 | ₩30,751 | ₩30,777 | -0.13% | 8.4만 |
|---|
| 2026.06.24 | ₩30,738 | ₩30,765 | ₩30,725 | ₩30,738 | 0.00% | 6.1만 |
|---|
| 2026.06.23 | ₩30,658 | ₩30,765 | ₩30,658 | ₩30,711 | +0.17% | 9.9만 |
|---|
| 2026.06.22 | ₩30,765 | ₩30,765 | ₩30,690 | ₩30,738 | -0.09% | 10.4만 |
|---|
| 2026.06.18 | ₩30,886 | ₩30,900 | ₩30,832 | ₩30,872 | -0.04% | 5.5만 |
|---|
| 2026.06.17 | ₩30,926 | ₩30,966 | ₩30,805 | ₩30,805 | -0.39% | 4.1만 |
|---|
| 2026.06.16 | ₩30,919 | ₩30,979 | ₩30,899 | ₩30,926 | +0.02% | 3.6만 |
|---|
| 2026.06.15 | ₩30,898 | ₩30,912 | ₩30,886 | ₩30,899 | +0.00% | 3.5만 |
|---|
| 2026.06.12 | ₩30,912 | ₩30,912 | ₩30,792 | ₩30,832 | -0.26% | 11.3만 |
|---|
| 2026.06.11 | ₩30,715 | ₩31,033 | ₩30,684 | ₩31,033 | +1.03% | 21.5만 |
|---|
| 2026.06.10 | ₩30,765 | ₩30,859 | ₩30,671 | ₩30,698 | -0.22% | 17.4만 |
|---|
| 2026.06.09 | ₩30,644 | ₩30,765 | ₩30,644 | ₩30,698 | +0.18% | 15.6만 |
|---|
| 2026.06.08 | ₩30,792 | ₩30,792 | ₩30,644 | ₩30,644 | -0.48% | 2.3만 |
|---|
| 2026.06.05 | ₩30,832 | ₩30,886 | ₩30,683 | ₩30,704 | -0.41% | 3.5만 |
|---|
| 2026.06.04 | ₩30,845 | ₩30,845 | ₩30,738 | ₩30,778 | -0.22% | 8.6만 |
|---|
| 2026.06.03 | ₩30,818 | ₩30,818 | ₩30,738 | ₩30,757 | -0.20% | 5.8만 |
|---|
| 2026.06.02 | ₩30,832 | ₩30,872 | ₩30,658 | ₩30,805 | -0.09% | 9.3만 |
|---|
| 2026.06.01 | ₩30,785 | ₩30,832 | ₩30,738 | ₩30,778 | -0.02% | 7.8만 |
|---|
| 2026.05.29 | ₩30,845 | ₩30,939 | ₩30,785 | ₩30,859 | +0.04% | 17.7만 |
|---|
| 2026.05.28 | ₩30,738 | ₩30,832 | ₩30,699 | ₩30,738 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩30,751 | ₩30,778 | ₩30,684 | ₩30,684 | -0.22% | 32만 |
|---|
| 2026.05.26 | ₩30,698 | ₩30,751 | ₩30,658 | ₩30,671 | -0.09% | 4.5만 |
|---|
| 2026.05.22 | ₩30,523 | ₩30,711 | ₩30,523 | ₩30,604 | +0.26% | 4.5만 |
|---|
| 2026.05.21 | ₩30,443 | ₩30,597 | ₩30,443 | ₩30,537 | +0.31% | 7.7만 |
|---|
| 2026.05.20 | ₩30,523 | ₩30,590 | ₩30,443 | ₩30,590 | +0.22% | 5.1만 |
|---|
| 2026.05.19 | ₩30,671 | ₩30,671 | ₩30,557 | ₩30,604 | -0.22% | 7만 |
|---|
| 2026.05.18 | ₩30,679 | ₩30,711 | ₩30,644 | ₩30,664 | -0.05% | 3.1만 |
|---|
| 2026.05.15 | ₩30,698 | ₩30,751 | ₩30,644 | ₩30,711 | +0.04% | 31.3만 |
|---|
| 2026.05.14 | ₩30,751 | ₩30,886 | ₩30,751 | ₩30,845 | +0.31% | 8만 |
|---|
| 2026.05.13 | ₩30,818 | ₩30,872 | ₩30,778 | ₩30,872 | +0.17% | 11.3만 |
|---|
| 2026.05.12 | ₩30,912 | ₩30,912 | ₩30,800 | ₩30,845 | -0.22% | 10.9만 |
|---|
| 2026.05.11 | ₩30,979 | ₩30,979 | ₩30,872 | ₩30,939 | -0.13% | 24.6만 |
|---|
| 2026.05.08 | ₩30,979 | ₩30,979 | ₩30,886 | ₩30,953 | -0.09% | 7.1만 |
|---|
| 2026.05.07 | ₩31,020 | ₩31,020 | ₩30,845 | ₩30,859 | -0.52% | 12.9만 |
|---|
| 2026.05.06 | ₩31,040 | ₩31,040 | ₩30,845 | ₩30,919 | -0.39% | 5.9만 |
|---|
| 2026.05.05 | ₩30,818 | ₩30,818 | ₩30,725 | ₩30,751 | -0.22% | 3.4만 |
|---|
| 2026.05.04 | ₩30,698 | ₩30,818 | ₩30,698 | ₩30,745 | +0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩30,778 | ₩30,832 | ₩30,725 | ₩30,818 | +0.13% | 4.9만 |
|---|
| 2026.04.30 | ₩30,805 | ₩30,805 | ₩30,711 | ₩30,792 | -0.04% | 9.3만 |
|---|
| 2026.04.29 | ₩30,845 | ₩30,845 | ₩30,671 | ₩30,698 | -0.48% | 3만 |
|---|
| 2026.04.28 | ₩30,859 | ₩30,859 | ₩30,738 | ₩30,778 | -0.26% | 3.8만 |
|---|
| 2026.04.27 | ₩30,939 | ₩30,939 | ₩30,818 | ₩30,845 | -0.30% | 8.8만 |
|---|
| 2026.04.24 | ₩30,872 | ₩30,912 | ₩30,805 | ₩30,892 | +0.07% | 6.7만 |
|---|
| 2026.04.23 | ₩30,899 | ₩31,020 | ₩30,805 | ₩30,832 | -0.22% | 3.6만 |
|---|
| 2026.04.22 | ₩30,818 | ₩30,926 | ₩30,818 | ₩30,879 | +0.20% | 3만 |
|---|
| 2026.04.21 | ₩31,006 | ₩31,006 | ₩30,845 | ₩30,886 | -0.39% | 9.1만 |
|---|
| 2026.04.20 | ₩30,993 | ₩30,993 | ₩30,906 | ₩30,939 | -0.17% | 3.5만 |
|---|
| 2026.04.17 | ₩31,087 | ₩31,087 | ₩30,993 | ₩31,067 | -0.06% | 2.7만 |
|---|
| 2026.04.16 | ₩30,979 | ₩31,018 | ₩30,912 | ₩30,973 | -0.02% | 4.1만 |
|---|
| 2026.04.15 | ₩30,926 | ₩30,993 | ₩30,926 | ₩30,979 | +0.17% | 10.3만 |
|---|
| 2026.04.14 | ₩30,939 | ₩31,006 | ₩30,912 | ₩30,986 | +0.15% | 6.2만 |
|---|
| 2026.04.13 | ₩30,812 | ₩30,886 | ₩30,805 | ₩30,859 | +0.15% | 7.1만 |
|---|
| 2026.04.10 | ₩30,805 | ₩30,872 | ₩30,805 | ₩30,872 | +0.22% | 8.5만 |
|---|
| 2026.04.09 | ₩30,778 | ₩30,872 | ₩30,725 | ₩30,872 | +0.31% | 9.4만 |
|---|
| 2026.04.08 | ₩30,886 | ₩30,886 | ₩30,725 | ₩30,738 | -0.48% | 8.6만 |
|---|
| 2026.04.07 | ₩30,604 | ₩30,684 | ₩30,470 | ₩30,684 | +0.26% | 12.3만 |
|---|
| 2026.04.06 | ₩30,658 | ₩30,725 | ₩30,510 | ₩30,631 | -0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩30,430 | ₩30,631 | ₩30,430 | ₩30,564 | +0.44% | 6.4만 |
|---|
| 2026.04.01 | ₩30,577 | ₩30,617 | ₩30,483 | ₩30,617 | +0.13% | 7.2만 |
|---|
| 2026.03.31 | ₩30,430 | ₩30,523 | ₩30,397 | ₩30,510 | +0.26% | 4.4만 |
|---|
| 2026.03.30 | ₩30,269 | ₩30,403 | ₩30,269 | ₩30,377 | +0.36% | 2.8만 |
|---|
| 2026.03.27 | ₩30,363 | ₩30,363 | ₩30,269 | ₩30,282 | -0.27% | 10.7만 |
|---|
| 2026.03.26 | ₩30,510 | ₩30,537 | ₩30,336 | ₩30,537 | +0.09% | 8.8만 |
|---|
| 2026.03.25 | ₩30,564 | ₩30,576 | ₩30,336 | ₩30,510 | -0.18% | 7.3만 |
|---|
| 2026.03.24 | ₩30,564 | ₩30,564 | ₩30,361 | ₩30,456 | -0.35% | 9.6만 |
|---|
| 2026.03.23 | ₩30,577 | ₩30,590 | ₩30,309 | ₩30,590 | +0.04% | 5.5만 |
|---|
| 2026.03.20 | ₩30,553 | ₩30,564 | ₩30,322 | ₩30,322 | -0.75% | 6.5만 |
|---|
| 2026.03.19 | ₩30,671 | ₩30,792 | ₩30,537 | ₩30,765 | +0.31% | 17만 |
|---|
| 2026.03.18 | ₩30,818 | ₩30,832 | ₩30,711 | ₩30,711 | -0.35% | 33.8만 |
|---|
| 2026.03.17 | ₩30,792 | ₩30,872 | ₩30,671 | ₩30,792 | 0.00% | 8만 |
|---|
| 2026.03.16 | ₩30,751 | ₩30,765 | ₩30,671 | ₩30,751 | 0.00% | 6.2만 |
|---|
| 2026.03.13 | ₩30,778 | ₩30,778 | ₩30,617 | ₩30,667 | -0.36% | 6.9만 |
|---|
| 2026.03.12 | ₩30,711 | ₩30,818 | ₩30,711 | ₩30,751 | +0.13% | 10만 |
|---|
| 2026.03.11 | ₩30,939 | ₩30,939 | ₩30,832 | ₩30,859 | -0.26% | 11.4만 |
|---|
| 2026.03.10 | ₩30,966 | ₩30,979 | ₩30,899 | ₩30,939 | -0.09% | 19.8만 |
|---|
| 2026.03.09 | ₩30,979 | ₩30,979 | ₩30,698 | ₩30,919 | -0.19% | 8.3만 |
|---|
| 2026.03.06 | ₩30,926 | ₩30,953 | ₩30,851 | ₩30,953 | +0.09% | 12.1만 |
|---|
| 2026.03.05 | ₩31,006 | ₩31,006 | ₩30,888 | ₩30,993 | -0.04% | 9.8만 |
|---|
| 2026.03.04 | ₩31,073 | ₩31,073 | ₩30,946 | ₩31,020 | -0.17% | 15.8만 |
|---|
| 2026.03.03 | ₩30,926 | ₩31,033 | ₩30,899 | ₩30,926 | 0.00% | 12.4만 |
|---|
| 2026.03.02 | ₩31,100 | ₩31,100 | ₩30,946 | ₩31,100 | 0.00% | 5.8만 |
|---|
| 2026.02.27 | ₩31,140 | ₩31,140 | ₩31,073 | ₩31,127 | -0.04% | 10.6만 |
|---|
| 2026.02.26 | ₩31,140 | ₩31,140 | ₩31,087 | ₩31,114 | -0.09% | 7.1만 |
|---|
| 2026.02.25 | ₩31,154 | ₩31,167 | ₩31,087 | ₩31,140 | -0.04% | 7.7만 |
|---|
| 2026.02.24 | ₩31,114 | ₩31,140 | ₩31,073 | ₩31,100 | -0.04% | 5만 |
|---|
| 2026.02.23 | ₩31,167 | ₩31,167 | ₩31,087 | ₩31,154 | -0.04% | 8.8만 |
|---|
| 2026.02.20 | ₩31,073 | ₩31,127 | ₩31,046 | ₩31,060 | -0.04% | 11.4만 |
|---|
| 2026.02.19 | ₩31,211 | ₩31,248 | ₩31,114 | ₩31,248 | +0.12% | 6.3만 |
|---|
| 2026.02.18 | ₩31,127 | ₩31,248 | ₩31,127 | ₩31,244 | +0.37% | 9.5만 |
|---|
| 2026.02.17 | ₩31,301 | ₩31,301 | ₩31,127 | ₩31,241 | -0.19% | 16.7만 |
|---|
| 2026.02.13 | ₩31,248 | ₩31,248 | ₩31,207 | ₩31,248 | 0.00% | 5.1만 |
|---|
| 2026.02.12 | ₩31,154 | ₩31,301 | ₩31,138 | ₩31,221 | +0.22% | 15.8만 |
|---|
| 2026.02.11 | ₩31,154 | ₩31,154 | ₩31,100 | ₩31,120 | -0.11% | 6.4만 |
|---|
| 2026.02.10 | ₩31,140 | ₩31,154 | ₩31,119 | ₩31,140 | 0.00% | 5만 |
|---|
| 2026.02.09 | ₩31,046 | ₩31,100 | ₩30,912 | ₩31,080 | +0.11% | 7.6만 |
|---|
| 2026.02.06 | ₩30,986 | ₩31,087 | ₩30,979 | ₩31,077 | +0.29% | 5.4만 |
|---|
| 2026.02.05 | ₩31,020 | ₩31,020 | ₩30,970 | ₩30,979 | -0.13% | 9.8만 |
|---|
| 2026.02.04 | ₩30,966 | ₩30,993 | ₩30,953 | ₩30,993 | +0.09% | 13.6만 |
|---|
| 2026.02.03 | ₩30,986 | ₩31,097 | ₩30,892 | ₩31,053 | +0.22% | 4.6만 |
|---|
| 2026.02.02 | ₩31,046 | ₩31,046 | ₩30,910 | ₩30,993 | -0.17% | 7.3만 |
|---|
| 2026.01.30 | ₩31,060 | ₩31,060 | ₩30,792 | ₩31,046 | -0.04% | 7.8만 |
|---|
| 2026.01.29 | ₩30,993 | ₩31,073 | ₩30,959 | ₩31,046 | +0.17% | 13.8만 |
|---|
| 2026.01.28 | ₩30,953 | ₩31,140 | ₩30,953 | ₩31,033 | +0.26% | 10.4만 |
|---|
| 2026.01.27 | ₩30,953 | ₩31,020 | ₩30,953 | ₩31,000 | +0.15% | 7.8만 |
|---|
| 2026.01.26 | ₩30,993 | ₩31,046 | ₩30,953 | ₩31,033 | +0.13% | 4만 |
|---|
| 2026.01.23 | ₩31,154 | ₩31,154 | ₩30,886 | ₩30,986 | -0.54% | 7.4만 |
|---|
| 2026.01.22 | ₩30,886 | ₩30,953 | ₩30,765 | ₩30,946 | +0.20% | 6.5만 |
|---|
| 2026.01.21 | ₩30,912 | ₩30,926 | ₩30,805 | ₩30,906 | -0.02% | 35.5만 |
|---|
| 2026.01.20 | ₩30,711 | ₩30,934 | ₩30,711 | ₩30,872 | +0.52% | 6.3만 |
|---|
| 2026.01.16 | ₩31,020 | ₩31,046 | ₩30,993 | ₩31,033 | +0.04% | 7.9만 |
|---|
| 2026.01.15 | ₩31,140 | ₩31,140 | ₩31,020 | ₩31,087 | -0.17% | 6만 |
|---|
| 2026.01.14 | ₩30,979 | ₩31,087 | ₩30,979 | ₩30,998 | +0.06% | 6.7만 |
|---|
| 2026.01.13 | ₩31,006 | ₩31,020 | ₩30,953 | ₩30,979 | -0.09% | 3만 |
|---|
| 2026.01.12 | ₩30,953 | ₩31,033 | ₩30,953 | ₩30,966 | +0.04% | 5.7만 |
|---|
| 2026.01.09 | ₩30,953 | ₩31,046 | ₩30,871 | ₩31,006 | +0.17% | 14.2만 |
|---|
| 2026.01.08 | ₩30,778 | ₩31,033 | ₩30,778 | ₩31,033 | +0.83% | 6만 |
|---|
| 2026.01.07 | ₩30,979 | ₩31,033 | ₩30,926 | ₩31,006 | +0.09% | 15.6만 |
|---|
| 2026.01.06 | ₩31,087 | ₩31,087 | ₩30,966 | ₩30,993 | -0.30% | 3.2만 |
|---|
| 2026.01.05 | ₩31,100 | ₩31,100 | ₩30,886 | ₩30,926 | -0.56% | 7.9만 |
|---|
| 2026.01.02 | ₩31,100 | ₩31,100 | ₩30,886 | ₩30,939 | -0.52% | 8만 |
|---|
| 2025.12.31 | ₩31,046 | ₩31,046 | ₩30,886 | ₩30,899 | -0.48% | 6.8만 |
|---|
| 2025.12.30 | ₩31,046 | ₩31,046 | ₩30,912 | ₩30,973 | -0.24% | 3.8만 |
|---|
| 2025.12.29 | ₩30,979 | ₩31,060 | ₩30,891 | ₩30,939 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩31,006 | ₩31,046 | ₩30,879 | ₩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 | ₩30,966 | ₩30,711 | ₩30,919 | +0.68% | 10.7만 |
|---|
| 2025.12.22 | ₩30,912 | ₩30,926 | ₩30,777 | ₩30,912 | 0.00% | 12.1만 |
|---|
| 2025.12.19 | ₩31,127 | ₩31,140 | ₩30,993 | ₩30,993 | -0.43% | 5.6만 |
|---|
| 2025.12.18 | ₩30,993 | ₩31,194 | ₩30,886 | ₩31,033 | +0.13% | 4.6만 |
|---|
| 2025.12.17 | ₩31,060 | ₩31,140 | ₩30,899 | ₩30,966 | -0.30% | 6.2만 |
|---|
| 2025.12.16 | ₩30,966 | ₩31,140 | ₩30,914 | ₩30,979 | +0.04% | 6.7만 |
|---|
| 2025.12.15 | ₩31,046 | ₩31,073 | ₩30,953 | ₩31,020 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩31,167 | ₩31,167 | ₩30,939 | ₩30,953 | -0.69% | 5만 |
|---|
| 2025.12.11 | ₩30,993 | ₩31,060 | ₩30,939 | ₩31,020 | +0.09% | 4.2만 |
|---|
| 2025.12.10 | ₩30,891 | ₩31,073 | ₩30,765 | ₩30,979 | +0.29% | 6.4만 |
|---|
| 2025.12.09 | ₩31,221 | ₩31,221 | ₩30,765 | ₩30,923 | -0.95% | 7.6만 |
|---|
| 2025.12.08 | ₩30,859 | ₩31,045 | ₩30,859 | ₩30,953 | +0.30% | 6.3만 |
|---|
| 2025.12.05 | ₩30,805 | ₩31,167 | ₩30,805 | ₩31,033 | +0.74% | 9.1만 |
|---|
| 2025.12.04 | ₩30,993 | ₩31,140 | ₩30,902 | ₩31,127 | +0.43% | 6.7만 |
|---|
| 2025.12.03 | ₩30,979 | ₩31,087 | ₩30,818 | ₩31,073 | +0.30% | 7.6만 |
|---|
| 2025.12.02 | ₩30,979 | ₩31,046 | ₩30,859 | ₩30,973 | -0.02% | 4.5만 |
|---|
| 2025.12.01 | ₩30,932 | ₩30,993 | ₩30,872 | ₩30,899 | -0.11% | 4.2만 |
|---|
| 2025.11.28 | ₩31,181 | ₩31,181 | ₩30,876 | ₩31,033 | -0.47% | 2.6만 |
|---|
| 2025.11.26 | ₩30,765 | ₩31,087 | ₩30,751 | ₩31,006 | +0.78% | 6.6만 |
|---|
| 2025.11.25 | ₩31,140 | ₩31,140 | ₩30,780 | ₩30,899 | -0.78% | 9.2만 |
|---|
| 2025.11.24 | ₩30,774 | ₩30,991 | ₩30,751 | ₩30,886 | +0.36% | 6만 |
|---|
| 2025.11.21 | ₩30,856 | ₩30,910 | ₩30,765 | ₩30,827 | -0.10% | 2.7만 |
|---|
| 2025.11.20 | ₩30,857 | ₩30,979 | ₩30,751 | ₩30,839 | -0.06% | 3.7만 |
|---|
| 2025.11.19 | ₩31,006 | ₩31,018 | ₩30,912 | ₩30,926 | -0.26% | 4.6만 |
|---|
| 2025.11.18 | ₩31,194 | ₩31,194 | ₩30,916 | ₩30,953 | -0.77% | 4.3만 |
|---|
| 2025.11.17 | ₩30,953 | ₩30,966 | ₩30,918 | ₩30,936 | -0.05% | 3.2만 |
|---|
| 2025.11.14 | ₩30,953 | ₩31,017 | ₩30,899 | ₩30,939 | -0.04% | 5.4만 |
|---|
| 2025.11.13 | ₩30,993 | ₩31,100 | ₩30,939 | ₩31,046 | +0.17% | 9.7만 |
|---|
| 2025.11.12 | ₩31,033 | ₩31,130 | ₩30,711 | ₩31,020 | -0.04% | 3.7만 |
|---|
| 2025.11.11 | ₩30,792 | ₩31,127 | ₩30,778 | ₩30,966 | +0.57% | 5.5만 |
|---|
| 2025.11.10 | ₩30,778 | ₩31,127 | ₩30,778 | ₩31,127 | +1.13% | 4.3만 |
|---|
| 2025.11.07 | ₩31,301 | ₩31,301 | ₩30,792 | ₩31,087 | -0.69% | 3.4만 |
|---|
| 2025.11.06 | ₩31,127 | ₩31,127 | ₩30,927 | ₩31,013 | -0.37% | 4.7만 |
|---|
| 2025.11.05 | ₩31,010 | ₩31,046 | ₩30,859 | ₩30,872 | -0.45% | 2.9만 |
|---|
| 2025.11.04 | ₩30,899 | ₩31,085 | ₩30,899 | ₩31,013 | +0.37% | 5.1만 |
|---|
| 2025.11.03 | ₩30,953 | ₩31,033 | ₩30,912 | ₩30,973 | +0.06% | 7.5만 |
|---|
| 2025.10.31 | ₩30,845 | ₩31,154 | ₩30,792 | ₩30,953 | +0.35% | 3만 |
|---|
| 2025.10.30 | ₩30,845 | ₩31,114 | ₩30,845 | ₩31,006 | +0.52% | 3.5만 |
|---|
| 2025.10.29 | ₩31,315 | ₩31,315 | ₩31,006 | ₩31,006 | -0.99% | 5.8만 |
|---|
| 2025.10.28 | ₩31,087 | ₩31,171 | ₩30,979 | ₩31,093 | +0.02% | 3.5만 |
|---|
| 2025.10.27 | ₩31,046 | ₩31,191 | ₩30,914 | ₩31,140 | +0.30% | 8.6만 |
|---|
| 2025.10.24 | ₩30,993 | ₩31,060 | ₩30,941 | ₩31,000 | +0.02% | 2.2만 |
|---|
| 2025.10.23 | ₩30,989 | ₩31,060 | ₩30,886 | ₩30,973 | -0.05% | 5.3만 |
|---|
| 2025.10.22 | ₩30,973 | ₩31,073 | ₩30,872 | ₩30,912 | -0.19% | 3.1만 |
|---|
| 2025.10.21 | ₩30,997 | ₩31,073 | ₩30,886 | ₩30,979 | -0.06% | 1.9만 |
|---|
| 2025.10.20 | ₩30,751 | ₩31,055 | ₩30,751 | ₩30,966 | +0.70% | 2.3만 |
|---|
| 2025.10.17 | ₩31,005 | ₩31,146 | ₩30,792 | ₩30,966 | -0.13% | 3.4만 |
|---|
| 2025.10.16 | ₩31,234 | ₩31,234 | ₩30,953 | ₩31,087 | -0.47% | 5.1만 |
|---|
| 2025.10.15 | ₩31,020 | ₩31,100 | ₩30,966 | ₩31,026 | +0.02% | 2.1만 |
|---|
| 2025.10.14 | ₩31,018 | ₩31,046 | ₩30,860 | ₩31,033 | +0.05% | 5.6만 |
|---|
| 2025.10.13 | ₩30,983 | ₩31,248 | ₩30,912 | ₩31,087 | +0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩30,932 | ₩31,127 | ₩30,859 | ₩30,859 | -0.24% | 13.3만 |
|---|