시장 데이터를 불러오는 중
전체 종목
VIRTUS SEIX AAA Private Credit CLO ETF 과거 주가
VIRTUS SEIX AAA Private Credit CLO ETF · PCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VIRTUS SEIX AAA Private Credit CLO ETF · PCLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,429 | +0.03% | 1.3만 |
| 2026.10.08 | ₩33,420 | ₩33,420 | ₩33,393 | ₩33,407 | -0.04% | 1.8천 |
| 2026.10.07 | ₩33,400 | ₩33,401 | ₩33,400 | ₩33,401 | +0.00% | 300 |
| 2026.10.06 | ₩33,420 | ₩33,467 | ₩33,395 | ₩33,395 | -0.08% | 3.1천 |
| 2026.10.05 | ₩33,387 | ₩33,391 | ₩33,380 | ₩33,391 | +0.01% | 3.4천 |
| 2026.10.02 | ₩33,407 | ₩33,407 | ₩33,387 | ₩33,387 | -0.06% | 5.1천 |
| 2026.10.01 | ₩33,380 | ₩33,420 | ₩33,380 | ₩33,420 | +0.12% | 600 |
| 2026.09.30 | ₩33,393 | ₩33,393 | ₩33,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,387 |
| -0.02% |
| 1.3천 |
| 2026.09.29 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩33,393 | ₩33,393 | ₩33,380 | ₩33,380 | -0.04% | 200 |
|---|
| 2026.09.25 | ₩33,407 | ₩33,407 | ₩33,380 | ₩33,380 | -0.08% | 200 |
|---|
| 2026.09.24 | ₩33,353 | ₩33,380 | ₩33,353 | ₩33,380 | +0.08% | 1.3천 |
|---|
| 2026.09.23 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,364 | +0.07% | 2천 |
|---|
| 2026.09.22 | ₩33,353 | ₩33,366 | ₩33,353 | ₩33,366 | +0.04% | 1.3천 |
|---|
| 2026.09.21 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,350 | -0.01% | 1.4천 |
|---|
| 2026.09.18 | ₩33,480 | ₩33,484 | ₩33,480 | ₩33,484 | +0.01% | 300 |
|---|
| 2026.09.17 | ₩33,460 | ₩33,460 | ₩33,447 | ₩33,460 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩33,454 | ₩33,460 | ₩33,447 | ₩33,458 | +0.01% | 1만 |
|---|
| 2026.09.15 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,420 | -0.04% | 6.2천 |
|---|
| 2026.09.14 | ₩33,420 | ₩33,440 | ₩33,420 | ₩33,434 | +0.04% | 3.9천 |
|---|
| 2026.09.11 | ₩33,447 | ₩33,447 | ₩33,420 | ₩33,427 | -0.06% | 4.8천 |
|---|
| 2026.09.10 | ₩33,434 | ₩33,434 | ₩33,420 | ₩33,420 | -0.04% | 500 |
|---|
| 2026.09.09 | ₩33,393 | ₩33,420 | ₩33,393 | ₩33,420 | +0.08% | 2.5천 |
|---|
| 2026.09.08 | ₩33,407 | ₩33,420 | ₩33,407 | ₩33,413 | +0.02% | 2.9천 |
|---|
| 2026.09.04 | ₩33,413 | ₩33,413 | ₩33,407 | ₩33,413 | 0.00% | 5.1천 |
|---|
| 2026.09.03 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,380 | ₩33,393 | ₩33,353 | ₩33,366 | -0.04% | 8.1천 |
|---|
| 2026.09.01 | ₩33,366 | ₩33,380 | ₩33,353 | ₩33,373 | +0.02% | 7.5천 |
|---|
| 2026.08.31 | ₩33,373 | ₩33,373 | ₩33,366 | ₩33,373 | 0.00% | 2.5천 |
|---|
| 2026.08.28 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,366 | +0.08% | 2.1천 |
|---|
| 2026.08.27 | ₩33,353 | ₩33,353 | ₩33,346 | ₩33,346 | -0.02% | 200 |
|---|
| 2026.08.26 | ₩33,366 | ₩33,366 | ₩33,313 | ₩33,332 | -0.10% | 2.4만 |
|---|
| 2026.08.25 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩33,333 | ₩33,346 | ₩33,333 | ₩33,346 | +0.04% | 400 |
|---|
| 2026.08.21 | ₩33,353 | ₩33,353 | ₩33,313 | ₩33,313 | -0.12% | 4.5천 |
|---|
| 2026.08.20 | ₩33,320 | ₩33,326 | ₩33,313 | ₩33,326 | +0.02% | 1.8천 |
|---|
| 2026.08.19 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,434 | 0.00% | 3.5천 |
|---|
| 2026.08.18 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩33,434 | ₩33,440 | ₩33,420 | ₩33,434 | 0.00% | 3.2천 |
|---|
| 2026.08.14 | ₩33,407 | ₩33,440 | ₩33,407 | ₩33,440 | +0.10% | 1.1만 |
|---|
| 2026.08.13 | ₩33,420 | ₩33,420 | ₩33,407 | ₩33,409 | -0.03% | 700 |
|---|
| 2026.08.12 | ₩33,413 | ₩33,413 | ₩33,409 | ₩33,409 | -0.01% | 900 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 1천 |
|---|
| 2026.08.10 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 300 |
|---|
| 2026.08.07 | ₩33,407 | ₩33,413 | ₩33,407 | ₩33,413 | +0.02% | 1.5천 |
|---|
| 2026.08.06 | ₩33,380 | ₩33,383 | ₩33,380 | ₩33,383 | +0.01% | 900 |
|---|
| 2026.08.05 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.08.04 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,373 | +0.02% | 600 |
|---|
| 2026.08.03 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩33,366 | ₩33,380 | ₩33,353 | ₩33,373 | +0.02% | 2.6천 |
|---|
| 2026.07.30 | ₩33,340 | ₩33,366 | ₩33,326 | ₩33,326 | -0.04% | 6.1천 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,366 | ₩33,340 | ₩33,353 | 0.00% | 9.2천 |
|---|
| 2026.07.28 | ₩33,349 | ₩33,366 | ₩33,349 | ₩33,366 | +0.05% | 4.4천 |
|---|
| 2026.07.27 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,346 | -0.02% | 3.1천 |
|---|
| 2026.07.24 | ₩33,366 | ₩33,366 | ₩33,333 | ₩33,346 | -0.06% | 7.8천 |
|---|
| 2026.07.23 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,333 | +0.06% | 2.1천 |
|---|
| 2026.07.22 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 800 |
|---|
| 2026.07.21 | ₩33,299 | ₩33,320 | ₩33,299 | ₩33,320 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,306 | -0.02% | 2.1만 |
|---|
| 2026.07.17 | ₩33,434 | ₩33,467 | ₩33,434 | ₩33,467 | +0.10% | 1.4만 |
|---|
| 2026.07.16 | ₩33,454 | ₩33,464 | ₩33,454 | ₩33,460 | +0.02% | 6.1천 |
|---|
| 2026.07.15 | ₩33,487 | ₩33,487 | ₩33,440 | ₩33,447 | -0.12% | 2.7천 |
|---|
| 2026.07.14 | ₩33,447 | ₩33,447 | ₩33,434 | ₩33,447 | 0.00% | 6.7천 |
|---|
| 2026.07.13 | ₩33,434 | ₩33,434 | ₩33,427 | ₩33,434 | 0.00% | 2.8천 |
|---|
| 2026.07.10 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 4천 |
|---|
| 2026.07.09 | ₩33,366 | ₩33,420 | ₩33,366 | ₩33,413 | +0.14% | 7.1천 |
|---|
| 2026.07.08 | ₩33,413 | ₩33,417 | ₩33,413 | ₩33,417 | +0.01% | 200 |
|---|
| 2026.07.07 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,400 | ₩33,413 | ₩33,380 | ₩33,413 | +0.04% | 1.1만 |
|---|
| 2026.07.02 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,366 | ₩33,380 | ₩33,353 | ₩33,380 | +0.04% | 2.1만 |
|---|
| 2026.06.30 | ₩33,340 | ₩33,353 | ₩33,340 | ₩33,353 | +0.04% | 1.5천 |
|---|
| 2026.06.29 | ₩33,366 | ₩33,366 | ₩33,360 | ₩33,360 | -0.02% | 500 |
|---|
| 2026.06.26 | ₩33,380 | ₩33,380 | ₩33,353 | ₩33,353 | -0.08% | 400 |
|---|
| 2026.06.25 | ₩33,353 | ₩33,353 | ₩33,326 | ₩33,346 | -0.02% | 900 |
|---|
| 2026.06.24 | ₩33,340 | ₩33,340 | ₩33,333 | ₩33,333 | -0.02% | 100 |
|---|
| 2026.06.23 | ₩33,340 | ₩33,340 | ₩33,313 | ₩33,320 | -0.06% | 2.6천 |
|---|
| 2026.06.22 | ₩33,380 | ₩33,380 | ₩33,299 | ₩33,340 | -0.12% | 1.4만 |
|---|
| 2026.06.18 | ₩33,467 | ₩33,501 | ₩33,448 | ₩33,487 | +0.06% | 5.9천 |
|---|
| 2026.06.17 | ₩33,487 | ₩33,487 | ₩33,440 | ₩33,460 | -0.08% | 4.8천 |
|---|
| 2026.06.16 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,427 | +0.06% | 1만 |
|---|
| 2026.06.15 | ₩33,407 | ₩33,427 | ₩33,407 | ₩33,427 | +0.06% | 3.3천 |
|---|
| 2026.06.12 | ₩33,420 | ₩33,447 | ₩33,407 | ₩33,427 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩33,434 | ₩33,460 | ₩33,380 | ₩33,434 | 0.00% | 3.5만 |
|---|
| 2026.06.10 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,407 | 0.00% | 9.4천 |
|---|
| 2026.06.09 | ₩33,434 | ₩33,447 | ₩33,393 | ₩33,413 | -0.06% | 5.1만 |
|---|
| 2026.06.08 | ₩33,434 | ₩33,434 | ₩33,407 | ₩33,420 | -0.04% | 5천 |
|---|
| 2026.06.05 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 300 |
|---|
| 2026.06.04 | ₩33,434 | ₩34,573 | ₩33,393 | ₩33,428 | -0.02% | 5.2만 |
|---|
| 2026.06.03 | ₩33,420 | ₩33,501 | ₩33,396 | ₩33,420 | 0.00% | 3.6만 |
|---|
| 2026.06.02 | ₩33,407 | ₩33,487 | ₩33,387 | ₩33,393 | -0.04% | 1.5만 |
|---|
| 2026.06.01 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,393 | ₩33,393 | ₩33,366 | ₩33,366 | -0.08% | 1.7천 |
|---|
| 2026.05.27 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩33,366 | ₩33,366 | ₩33,353 | ₩33,366 | 0.00% | 900 |
|---|
| 2026.05.22 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,366 | ₩33,380 | ₩33,366 | ₩33,380 | +0.04% | 900 |
|---|
| 2026.05.20 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,501 | ₩33,467 | ₩33,499 | -0.00% | 3.6천 |
|---|
| 2026.05.18 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,487 | +0.16% | 1.5천 |
|---|
| 2026.05.13 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,434 | ₩33,447 | ₩33,434 | ₩33,447 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩33,420 | ₩33,434 | ₩33,420 | ₩33,427 | +0.02% | 900 |
|---|
| 2026.05.06 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,447 | ₩33,447 | ₩33,440 | ₩33,440 | -0.02% | 100 |
|---|
| 2026.05.04 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,420 | 0.00% | 1.2천 |
|---|
| 2026.05.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,400 | ₩33,420 | ₩33,393 | ₩33,400 | 0.00% | 4.7천 |
|---|
| 2026.04.29 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 2천 |
|---|
| 2026.04.27 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩33,340 | ₩33,360 | ₩33,340 | ₩33,360 | +0.06% | 5.8천 |
|---|
| 2026.04.23 | ₩33,326 | ₩33,340 | ₩33,326 | ₩33,340 | +0.04% | 500 |
|---|
| 2026.04.22 | ₩33,366 | ₩33,366 | ₩33,326 | ₩33,346 | -0.06% | 900 |
|---|
| 2026.04.21 | ₩33,313 | ₩33,333 | ₩33,313 | ₩33,333 | +0.06% | 1.2만 |
|---|
| 2026.04.20 | ₩33,313 | ₩33,353 | ₩33,313 | ₩33,313 | 0.00% | 1.4천 |
|---|
| 2026.04.17 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,434 | ₩33,460 | ₩33,434 | ₩33,454 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩33,474 | ₩33,474 | ₩33,454 | ₩33,454 | -0.06% | 200 |
|---|
| 2026.04.14 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,407 | ₩33,427 | ₩33,407 | ₩33,427 | +0.06% | 500 |
|---|
| 2026.04.09 | ₩33,413 | ₩33,434 | ₩33,413 | ₩33,413 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,413 | ₩33,393 | ₩33,413 | +0.06% | 2천 |
|---|
| 2026.04.07 | ₩33,420 | ₩33,420 | ₩33,400 | ₩33,400 | -0.06% | 4.6천 |
|---|
| 2026.04.06 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,420 | ₩33,420 | ₩33,400 | ₩33,400 | -0.06% | 200 |
|---|
| 2026.04.01 | ₩33,380 | ₩33,380 | ₩33,366 | ₩33,380 | 0.00% | 600 |
|---|
| 2026.03.31 | ₩33,326 | ₩33,326 | ₩33,313 | ₩33,313 | -0.04% | 600 |
|---|
| 2026.03.30 | ₩33,373 | ₩33,373 | ₩33,366 | ₩33,366 | -0.02% | 1.1천 |
|---|
| 2026.03.27 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩33,340 | ₩33,366 | ₩33,340 | ₩33,353 | +0.04% | 9.8천 |
|---|
| 2026.03.24 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,393 | +0.20% | 6.1천 |
|---|
| 2026.03.20 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩33,501 | ₩33,527 | ₩33,501 | ₩33,527 | +0.08% | 1.6천 |
|---|
| 2026.03.18 | ₩33,507 | ₩33,514 | ₩33,501 | ₩33,501 | -0.02% | 2천 |
|---|
| 2026.03.17 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,514 | -0.04% | 4.7천 |
|---|
| 2026.03.16 | ₩33,527 | ₩33,547 | ₩33,514 | ₩33,547 | +0.06% | 1만 |
|---|
| 2026.03.13 | ₩33,521 | ₩33,521 | ₩33,510 | ₩33,510 | -0.03% | 800 |
|---|
| 2026.03.12 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,474 | ₩33,487 | ₩33,460 | ₩33,474 | 0.00% | 4.2천 |
|---|
| 2026.03.10 | ₩33,487 | ₩33,494 | ₩33,487 | ₩33,494 | +0.02% | 100 |
|---|
| 2026.03.09 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,447 | ₩33,467 | ₩33,447 | ₩33,467 | +0.06% | 700 |
|---|
| 2026.03.02 | ₩33,474 | ₩33,474 | ₩33,440 | ₩33,440 | -0.10% | 500 |
|---|
| 2026.02.27 | ₩33,474 | ₩33,494 | ₩33,451 | ₩33,454 | -0.06% | 1.7만 |
|---|
| 2026.02.26 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩33,407 | ₩33,407 | ₩33,393 | ₩33,393 | -0.04% | 2.2천 |
|---|
| 2026.02.24 | ₩33,420 | ₩33,420 | ₩33,393 | ₩33,413 | -0.02% | 3.6천 |
|---|
| 2026.02.23 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,420 | ₩33,434 | ₩33,407 | ₩33,407 | -0.04% | 4.4천 |
|---|
| 2026.02.19 | ₩33,541 | ₩33,541 | ₩33,519 | ₩33,541 | 0.00% | 1천 |
|---|
| 2026.02.18 | ₩33,527 | ₩33,527 | ₩33,514 | ₩33,515 | -0.04% | 800 |
|---|
| 2026.02.17 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩33,527 | ₩33,554 | ₩33,527 | ₩33,534 | +0.02% | 1.5천 |
|---|
| 2026.02.12 | ₩33,514 | ₩33,514 | ₩33,494 | ₩33,494 | -0.06% | 1만 |
|---|
| 2026.02.11 | ₩33,501 | ₩33,514 | ₩33,487 | ₩33,494 | -0.02% | 1.7만 |
|---|
| 2026.02.10 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,494 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,514 | ₩33,514 | ₩33,494 | ₩33,494 | -0.06% | 5.7천 |
|---|
| 2026.02.05 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,480 | +0.02% | 400 |
|---|
| 2026.02.04 | ₩33,487 | ₩33,487 | ₩33,467 | ₩33,479 | -0.02% | 9.4천 |
|---|
| 2026.02.03 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,447 | ₩33,467 | ₩33,447 | ₩33,467 | +0.06% | 300 |
|---|
| 2026.01.30 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩33,434 | ₩33,434 | ₩33,427 | ₩33,427 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,447 | +0.08% | 2.2천 |
|---|
| 2026.01.22 | ₩33,407 | ₩33,413 | ₩33,393 | ₩33,400 | -0.02% | 2.7천 |
|---|
| 2026.01.21 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,413 | ₩33,420 | ₩33,407 | ₩33,407 | -0.02% | 3.2천 |
|---|
| 2026.01.16 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 400 |
|---|
| 2026.01.15 | ₩33,501 | ₩33,514 | ₩33,501 | ₩33,514 | +0.04% | 1.1천 |
|---|
| 2026.01.14 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 700 |
|---|
| 2026.01.13 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 1.1천 |
|---|
| 2026.01.12 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 2.2천 |
|---|
| 2026.01.09 | ₩33,494 | ₩33,501 | ₩33,494 | ₩33,501 | +0.02% | 300 |
|---|
| 2026.01.08 | ₩33,474 | ₩33,487 | ₩33,474 | ₩33,487 | +0.04% | 800 |
|---|
| 2026.01.07 | ₩33,501 | ₩33,501 | ₩33,472 | ₩33,480 | -0.06% | 1.2천 |
|---|
| 2026.01.06 | ₩33,501 | ₩33,501 | ₩33,482 | ₩33,492 | -0.02% | 3.5천 |
|---|
| 2026.01.05 | ₩33,501 | ₩33,501 | ₩33,480 | ₩33,480 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩33,480 | ₩33,487 | ₩33,480 | ₩33,480 | 0.00% | 600 |
|---|
| 2025.12.31 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩33,466 | ₩33,466 | ₩33,460 | ₩33,460 | -0.02% | 200 |
|---|
| 2025.12.24 | ₩33,407 | ₩33,420 | ₩33,407 | ₩33,420 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩33,413 | ₩33,413 | ₩33,407 | ₩33,407 | -0.02% | 900 |
|---|
| 2025.12.22 | ₩33,407 | ₩33,434 | ₩33,393 | ₩33,393 | -0.04% | 1.4만 |
|---|
| 2025.12.19 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,534 | ₩33,534 | ₩33,527 | ₩33,527 | -0.02% | 1천 |
|---|
| 2025.12.12 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩33,517 | ₩33,518 | ₩33,501 | ₩33,501 | -0.05% | 1.7천 |
|---|
| 2025.12.10 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,509 | ₩33,509 | ₩33,507 | ₩33,507 | -0.00% | 300 |
|---|
| 2025.12.08 | ₩33,501 | ₩33,501 | ₩33,487 | ₩33,494 | -0.02% | 3.3천 |
|---|
| 2025.12.05 | ₩33,474 | ₩33,514 | ₩33,474 | ₩33,494 | +0.06% | 900 |
|---|
| 2025.12.04 | ₩33,506 | ₩33,506 | ₩33,494 | ₩33,494 | -0.04% | 1천 |
|---|
| 2025.12.03 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,501 | +0.08% | 2.5천 |
|---|
| 2025.12.02 | ₩33,463 | ₩33,482 | ₩33,460 | ₩33,460 | -0.01% | 1.4천 |
|---|
| 2025.12.01 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,467 | ₩33,467 | ₩33,459 | ₩33,467 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩33,440 | ₩33,460 | ₩33,440 | ₩33,440 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩33,420 | ₩33,460 | ₩33,420 | ₩33,447 | +0.08% | 1.1천 |
|---|
| 2025.11.20 | ₩33,407 | ₩33,435 | ₩33,407 | ₩33,427 | +0.06% | 700 |
|---|
| 2025.11.19 | ₩33,541 | ₩33,547 | ₩33,541 | ₩33,547 | +0.02% | 300 |
|---|
| 2025.11.18 | ₩33,521 | ₩33,534 | ₩33,521 | ₩33,534 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩33,514 | ₩33,527 | ₩33,514 | ₩33,521 | +0.02% | 1.8천 |
|---|
| 2025.11.14 | ₩33,514 | ₩33,527 | ₩33,514 | ₩33,527 | +0.04% | 1.1천 |
|---|
| 2025.11.13 | ₩33,527 | ₩33,527 | ₩33,501 | ₩33,507 | -0.06% | 800 |
|---|
| 2025.11.12 | ₩33,487 | ₩33,501 | ₩33,487 | ₩33,501 | +0.04% | 500 |
|---|
| 2025.11.11 | ₩33,498 | ₩33,498 | ₩33,494 | ₩33,494 | -0.01% | 900 |
|---|
| 2025.11.10 | ₩33,501 | ₩33,501 | ₩33,492 | ₩33,494 | -0.02% | 3.6천 |
|---|
| 2025.11.07 | ₩33,474 | ₩33,480 | ₩33,474 | ₩33,480 | +0.02% | 200 |
|---|
| 2025.11.06 | ₩33,447 | ₩33,454 | ₩33,447 | ₩33,454 | +0.02% | 800 |
|---|
| 2025.11.05 | ₩33,456 | ₩33,456 | ₩33,434 | ₩33,434 | -0.07% | 5.4천 |
|---|
| 2025.11.04 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 1.6천 |
|---|
| 2025.11.03 | ₩33,420 | ₩33,447 | ₩33,420 | ₩33,447 | +0.08% | 400 |
|---|
| 2025.10.31 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩33,435 | ₩33,447 | ₩33,420 | ₩33,447 | +0.04% | 2.1천 |
|---|
| 2025.10.29 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩33,416 | ₩33,420 | ₩33,416 | ₩33,420 | +0.01% | 400 |
|---|
| 2025.10.24 | ₩33,407 | ₩33,427 | ₩33,407 | ₩33,427 | +0.06% | 1.2천 |
|---|
| 2025.10.23 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,393 | ₩33,400 | ₩33,393 | ₩33,400 | +0.02% | 1.4천 |
|---|
| 2025.10.21 | ₩33,411 | ₩33,420 | ₩33,407 | ₩33,407 | -0.01% | 500 |
|---|
| 2025.10.20 | ₩33,366 | ₩33,407 | ₩33,366 | ₩33,387 | +0.06% | 500 |
|---|
| 2025.10.17 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩33,498 | ₩33,501 | ₩33,498 | ₩33,501 | +0.01% | 200 |
|---|
| 2025.10.14 | ₩33,507 | ₩33,507 | ₩33,498 | ₩33,507 | 0.00% | 500 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,507 | ₩33,487 | ₩33,507 | +0.06% | 300 |
|---|
| 2025.10.10 | ₩33,514 | ₩33,514 | ₩33,501 | ₩33,501 | -0.04% | 300 |
|---|