시장 데이터를 불러오는 중
전체 종목
Simplify VettaFi Private Credit Strategy ETF 과거 주가
Simplify VettaFi Private Credit Strategy ETF · PCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify VettaFi Private Credit Strategy ETF · PCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,010 | ₩24,010 | ₩23,823 | ₩23,823 | -0.78% | 300 |
| 2026.10.08 | ₩23,756 | ₩23,903 | ₩23,756 | ₩23,903 | +0.62% | 800 |
| 2026.10.07 | ₩23,610 | ₩23,723 | ₩23,610 | ₩23,723 | +0.48% | 700 |
| 2026.10.06 | ₩23,917 | ₩23,937 | ₩23,917 | ₩23,937 | +0.08% | 1.2천 |
| 2026.10.05 | ₩24,130 | ₩24,130 | ₩24,030 | ₩24,030 | -0.42% | 600 |
| 2026.10.02 | ₩24,210 | ₩24,210 | ₩24,210 | ₩24,210 | 0.00% | 100 |
| 2026.10.01 | ₩24,077 | ₩24,214 | ₩24,077 | ₩24,214 | +0.57% | 200 |
| 2026.09.30 | ₩24,304 | ₩24,304 | ₩24,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,268 |
| -0.15% |
| 300 |
| 2026.09.29 | ₩24,393 | ₩24,393 | ₩24,393 | ₩24,393 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩24,181 | ₩24,181 | ₩24,181 | ₩24,181 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩24,130 | ₩24,311 | ₩24,130 | ₩24,311 | +0.75% | 1.3천 |
|---|
| 2026.09.24 | ₩24,504 | ₩24,504 | ₩24,380 | ₩24,380 | -0.51% | 400 |
|---|
| 2026.09.23 | ₩24,691 | ₩24,691 | ₩24,519 | ₩24,519 | -0.70% | 300 |
|---|
| 2026.09.22 | ₩24,785 | ₩24,912 | ₩24,785 | ₩24,912 | +0.51% | 800 |
|---|
| 2026.09.21 | ₩24,972 | ₩24,972 | ₩24,972 | ₩24,972 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩24,806 | ₩24,806 | ₩24,806 | ₩24,806 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,060 | ₩25,060 | ₩25,060 | ₩25,060 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,731 | ₩24,731 | ₩24,504 | ₩24,587 | -0.58% | 900 |
|---|
| 2026.09.15 | ₩24,721 | ₩24,721 | ₩24,721 | ₩24,721 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,803 | ₩24,803 | ₩24,803 | ₩24,803 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩24,958 | ₩24,958 | ₩24,958 | ₩24,958 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,952 | ₩24,952 | ₩24,865 | ₩24,902 | -0.20% | 500 |
|---|
| 2026.09.09 | ₩25,156 | ₩25,156 | ₩25,156 | ₩25,156 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,515 | ₩25,515 | ₩25,515 | ₩25,515 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩25,813 | ₩25,813 | ₩25,540 | ₩25,540 | -1.06% | 300 |
|---|
| 2026.09.02 | ₩25,920 | ₩25,920 | ₩25,784 | ₩25,784 | -0.53% | 1.9천 |
|---|
| 2026.09.01 | ₩26,107 | ₩26,107 | ₩25,833 | ₩25,833 | -1.05% | 2.2천 |
|---|
| 2026.08.31 | ₩26,246 | ₩26,246 | ₩26,246 | ₩26,246 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩26,334 | ₩26,347 | ₩26,055 | ₩26,055 | -1.06% | 1.7천 |
|---|
| 2026.08.27 | ₩26,147 | ₩26,175 | ₩26,147 | ₩26,175 | +0.11% | 400 |
|---|
| 2026.08.26 | ₩26,200 | ₩26,200 | ₩26,200 | ₩26,200 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩26,567 | ₩26,571 | ₩26,561 | ₩26,571 | +0.02% | 600 |
|---|
| 2026.08.24 | ₩26,561 | ₩26,561 | ₩26,537 | ₩26,537 | -0.09% | 500 |
|---|
| 2026.08.21 | ₩26,227 | ₩26,314 | ₩26,214 | ₩26,314 | +0.33% | 4천 |
|---|
| 2026.08.20 | ₩26,240 | ₩26,324 | ₩26,240 | ₩26,324 | +0.32% | 200 |
|---|
| 2026.08.19 | ₩26,396 | ₩26,396 | ₩26,396 | ₩26,396 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩26,350 | ₩26,350 | ₩26,350 | ₩26,350 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩26,240 | ₩26,320 | ₩26,240 | ₩26,320 | +0.31% | 200 |
|---|
| 2026.08.14 | ₩26,708 | ₩26,708 | ₩26,681 | ₩26,682 | -0.09% | 1.3천 |
|---|
| 2026.08.13 | ₩26,828 | ₩26,908 | ₩26,801 | ₩26,908 | +0.30% | 700 |
|---|
| 2026.08.12 | ₩26,494 | ₩26,534 | ₩26,494 | ₩26,534 | +0.15% | 200 |
|---|
| 2026.08.11 | ₩26,627 | ₩26,627 | ₩26,627 | ₩26,627 | 0.00% | 600 |
|---|
| 2026.08.10 | ₩26,574 | ₩26,574 | ₩26,574 | ₩26,574 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,676 | ₩26,676 | ₩26,676 | ₩26,676 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,187 | ₩26,187 | ₩26,067 | ₩26,113 | -0.28% | 2.2천 |
|---|
| 2026.08.05 | ₩25,418 | ₩25,418 | ₩25,418 | ₩25,418 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩25,426 | ₩25,492 | ₩25,426 | ₩25,474 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩24,952 | ₩25,018 | ₩24,825 | ₩25,018 | +0.27% | 5.7천 |
|---|
| 2026.07.30 | ₩25,024 | ₩25,024 | ₩25,024 | ₩25,024 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,105 | ₩25,145 | ₩25,005 | ₩25,005 | -0.40% | 700 |
|---|
| 2026.07.28 | ₩25,159 | ₩25,399 | ₩25,159 | ₩25,336 | +0.71% | 300 |
|---|
| 2026.07.27 | ₩25,305 | ₩25,305 | ₩25,305 | ₩25,305 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩25,114 | ₩25,114 | ₩25,114 | ₩25,114 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩25,372 | ₩25,372 | ₩25,209 | ₩25,209 | -0.64% | 200 |
|---|
| 2026.07.22 | ₩25,573 | ₩25,573 | ₩25,531 | ₩25,531 | -0.16% | 2천 |
|---|
| 2026.07.21 | ₩25,765 | ₩25,765 | ₩25,765 | ₩25,765 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩25,626 | ₩25,626 | ₩25,512 | ₩25,512 | -0.44% | 1.7천 |
|---|
| 2026.07.17 | ₩26,040 | ₩26,040 | ₩25,886 | ₩25,886 | -0.59% | 200 |
|---|
| 2026.07.16 | ₩26,040 | ₩26,234 | ₩26,040 | ₩26,234 | +0.74% | 300 |
|---|
| 2026.07.15 | ₩26,200 | ₩26,200 | ₩26,127 | ₩26,127 | -0.28% | 200 |
|---|
| 2026.07.14 | ₩26,013 | ₩26,045 | ₩26,013 | ₩26,045 | +0.12% | 100 |
|---|
| 2026.07.13 | ₩25,809 | ₩25,809 | ₩25,809 | ₩25,809 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,160 | ₩26,160 | ₩26,041 | ₩26,041 | -0.45% | 200 |
|---|
| 2026.07.09 | ₩25,633 | ₩25,633 | ₩25,633 | ₩25,633 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩25,713 | ₩25,713 | ₩25,713 | ₩25,713 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩25,973 | ₩25,973 | ₩25,726 | ₩25,726 | -0.95% | 1.9천 |
|---|
| 2026.07.06 | ₩25,936 | ₩25,936 | ₩25,936 | ₩25,936 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩26,187 | ₩26,187 | ₩26,027 | ₩26,027 | -0.61% | 300 |
|---|
| 2026.07.01 | ₩25,980 | ₩25,980 | ₩25,980 | ₩25,980 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,173 | ₩26,173 | ₩26,071 | ₩26,071 | -0.39% | 1.3천 |
|---|
| 2026.06.29 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩25,383 | ₩25,383 | ₩25,383 | ₩25,383 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩25,586 | ₩25,626 | ₩25,526 | ₩25,526 | -0.23% | 900 |
|---|
| 2026.06.23 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩25,474 | ₩25,474 | ₩25,474 | ₩25,474 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩25,786 | ₩25,800 | ₩25,666 | ₩25,666 | -0.47% | 1.6천 |
|---|
| 2026.06.17 | ₩25,933 | ₩25,933 | ₩25,602 | ₩25,602 | -1.28% | 100 |
|---|
| 2026.06.16 | ₩26,160 | ₩26,160 | ₩26,051 | ₩26,051 | -0.42% | 600 |
|---|
| 2026.06.15 | ₩26,279 | ₩26,279 | ₩26,279 | ₩26,279 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩26,348 | ₩26,348 | ₩26,348 | ₩26,348 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,270 | ₩26,270 | ₩26,270 | ₩26,270 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,200 | ₩26,200 | ₩26,200 | ₩26,200 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,133 | ₩26,133 | ₩25,880 | ₩25,956 | -0.68% | 2.8천 |
|---|
| 2026.06.05 | ₩25,986 | ₩26,032 | ₩25,986 | ₩26,032 | +0.17% | 200 |
|---|
| 2026.06.04 | ₩26,545 | ₩26,545 | ₩26,545 | ₩26,545 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩25,995 | ₩25,995 | ₩25,995 | ₩25,995 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩26,642 | ₩26,642 | ₩26,642 | ₩26,642 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩26,681 | ₩26,754 | ₩26,561 | ₩26,754 | +0.28% | 800 |
|---|
| 2026.05.29 | ₩26,534 | ₩26,534 | ₩26,534 | ₩26,534 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,438 | ₩26,438 | ₩26,438 | ₩26,438 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,454 | ₩26,454 | ₩26,443 | ₩26,443 | -0.04% | 200 |
|---|
| 2026.05.26 | ₩26,080 | ₩26,507 | ₩26,080 | ₩26,455 | +1.44% | 5천 |
|---|
| 2026.05.22 | ₩26,641 | ₩26,641 | ₩26,347 | ₩26,447 | -0.73% | 1.6천 |
|---|
| 2026.05.21 | ₩26,558 | ₩26,558 | ₩26,558 | ₩26,558 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,641 | ₩26,690 | ₩26,641 | ₩26,690 | +0.19% | 200 |
|---|
| 2026.05.19 | ₩26,547 | ₩26,547 | ₩26,340 | ₩26,340 | -0.78% | 1.9천 |
|---|
| 2026.05.18 | ₩26,781 | ₩26,781 | ₩26,781 | ₩26,781 | 0.00% | 1.3천 |
|---|
| 2026.05.15 | ₩26,801 | ₩26,801 | ₩26,788 | ₩26,788 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩26,984 | ₩26,984 | ₩26,984 | ₩26,984 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,854 | ₩27,015 | ₩26,834 | ₩26,834 | -0.07% | 1.7천 |
|---|
| 2026.05.12 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,402 | ₩27,402 | ₩26,916 | ₩26,916 | -1.77% | 300 |
|---|
| 2026.05.08 | ₩27,415 | ₩27,442 | ₩27,335 | ₩27,362 | -0.19% | 2.9천 |
|---|
| 2026.05.07 | ₩27,816 | ₩27,816 | ₩27,669 | ₩27,669 | -0.53% | 800 |
|---|
| 2026.05.06 | ₩28,003 | ₩28,003 | ₩28,003 | ₩28,003 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩28,123 | ₩28,123 | ₩28,123 | ₩28,123 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,412 | ₩28,444 | ₩28,190 | ₩28,225 | -0.66% | 1.7천 |
|---|
| 2026.05.01 | ₩28,217 | ₩28,335 | ₩28,217 | ₩28,243 | +0.09% | 1.2천 |
|---|
| 2026.04.30 | ₩28,023 | ₩28,023 | ₩28,023 | ₩28,023 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩27,288 | ₩27,339 | ₩27,288 | ₩27,339 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩27,455 | ₩27,487 | ₩27,455 | ₩27,487 | +0.12% | 300 |
|---|
| 2026.04.27 | ₩27,260 | ₩27,260 | ₩27,260 | ₩27,260 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩27,467 | ₩27,467 | ₩27,467 | ₩27,467 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩27,869 | ₩27,896 | ₩27,357 | ₩27,395 | -1.70% | 3.2천 |
|---|
| 2026.04.22 | ₩27,883 | ₩27,883 | ₩27,840 | ₩27,840 | -0.15% | 1천 |
|---|
| 2026.04.21 | ₩27,963 | ₩27,963 | ₩27,705 | ₩27,705 | -0.92% | 1.3천 |
|---|
| 2026.04.20 | ₩28,170 | ₩28,170 | ₩28,170 | ₩28,170 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩28,189 | ₩28,189 | ₩28,189 | ₩28,189 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩27,896 | ₩27,896 | ₩27,689 | ₩27,689 | -0.74% | 500 |
|---|
| 2026.04.15 | ₩27,789 | ₩27,995 | ₩27,789 | ₩27,995 | +0.74% | 4.5천 |
|---|
| 2026.04.14 | ₩27,467 | ₩27,467 | ₩27,467 | ₩27,467 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩26,828 | ₩26,945 | ₩26,801 | ₩26,945 | +0.44% | 500 |
|---|
| 2026.04.10 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩27,148 | ₩27,148 | ₩26,860 | ₩26,860 | -1.06% | 200 |
|---|
| 2026.04.07 | ₩26,774 | ₩26,774 | ₩26,657 | ₩26,668 | -0.40% | 4.1천 |
|---|
| 2026.04.06 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩26,280 | ₩26,534 | ₩26,280 | ₩26,534 | +0.97% | 1.8천 |
|---|
| 2026.04.01 | ₩26,200 | ₩26,200 | ₩26,073 | ₩26,073 | -0.48% | 800 |
|---|
| 2026.03.31 | ₩26,334 | ₩26,334 | ₩26,334 | ₩26,334 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,539 | ₩25,693 | ₩25,499 | ₩25,633 | +0.37% | 1.7천 |
|---|
| 2026.03.27 | ₩25,526 | ₩25,526 | ₩25,332 | ₩25,332 | -0.76% | 500 |
|---|
| 2026.03.26 | ₩26,307 | ₩26,307 | ₩25,750 | ₩25,750 | -2.12% | 6.3천 |
|---|
| 2026.03.25 | ₩26,387 | ₩26,387 | ₩26,387 | ₩26,387 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,280 | ₩26,307 | ₩26,120 | ₩26,227 | -0.20% | 2.4천 |
|---|
| 2026.03.23 | ₩26,427 | ₩26,621 | ₩26,427 | ₩26,534 | +0.40% | 1.1천 |
|---|
| 2026.03.20 | ₩26,267 | ₩26,320 | ₩26,072 | ₩26,072 | -0.74% | 1.3천 |
|---|
| 2026.03.19 | ₩26,254 | ₩26,291 | ₩26,254 | ₩26,291 | +0.14% | 200 |
|---|
| 2026.03.18 | ₩26,547 | ₩26,547 | ₩26,231 | ₩26,231 | -1.19% | 1.5천 |
|---|
| 2026.03.17 | ₩26,107 | ₩26,197 | ₩26,107 | ₩26,197 | +0.35% | 400 |
|---|
| 2026.03.16 | ₩25,800 | ₩25,800 | ₩25,719 | ₩25,754 | -0.18% | 1천 |
|---|
| 2026.03.13 | ₩25,986 | ₩25,986 | ₩25,755 | ₩25,755 | -0.89% | 1.5천 |
|---|
| 2026.03.12 | ₩26,307 | ₩26,307 | ₩25,889 | ₩25,889 | -1.59% | 400 |
|---|
| 2026.03.11 | ₩26,627 | ₩26,641 | ₩26,247 | ₩26,347 | -1.05% | 4.3천 |
|---|
| 2026.03.10 | ₩26,668 | ₩26,668 | ₩26,487 | ₩26,499 | -0.63% | 1.3천 |
|---|
| 2026.03.09 | ₩26,267 | ₩26,446 | ₩26,267 | ₩26,446 | +0.68% | 500 |
|---|
| 2026.03.06 | ₩26,721 | ₩26,721 | ₩26,537 | ₩26,537 | -0.69% | 1.6천 |
|---|
| 2026.03.05 | ₩27,175 | ₩27,228 | ₩26,947 | ₩26,947 | -0.84% | 500 |
|---|
| 2026.03.04 | ₩27,055 | ₩27,111 | ₩27,055 | ₩27,111 | +0.21% | 100 |
|---|
| 2026.03.03 | ₩26,788 | ₩26,921 | ₩26,701 | ₩26,853 | +0.24% | 4.9천 |
|---|
| 2026.03.02 | ₩27,053 | ₩27,053 | ₩27,053 | ₩27,053 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩27,134 | ₩27,134 | ₩26,685 | ₩26,685 | -1.65% | 700 |
|---|
| 2026.02.26 | ₩27,415 | ₩27,442 | ₩27,188 | ₩27,357 | -0.21% | 2.5천 |
|---|
| 2026.02.25 | ₩27,576 | ₩27,936 | ₩27,576 | ₩27,856 | +1.02% | 3천 |
|---|
| 2026.02.24 | ₩27,722 | ₩27,722 | ₩27,454 | ₩27,454 | -0.97% | 6.1천 |
|---|
| 2026.02.23 | ₩27,696 | ₩27,709 | ₩27,593 | ₩27,593 | -0.37% | 4.1천 |
|---|
| 2026.02.20 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩28,096 | ₩28,186 | ₩28,030 | ₩28,186 | +0.32% | 1.8천 |
|---|
| 2026.02.18 | ₩28,337 | ₩28,509 | ₩28,337 | ₩28,437 | +0.35% | 400 |
|---|
| 2026.02.17 | ₩28,604 | ₩28,604 | ₩28,257 | ₩28,293 | -1.09% | 600 |
|---|
| 2026.02.13 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩29,298 | ₩29,298 | ₩29,085 | ₩29,111 | -0.64% | 4.8천 |
|---|
| 2026.02.11 | ₩29,231 | ₩29,265 | ₩29,209 | ₩29,265 | +0.11% | 700 |
|---|
| 2026.02.10 | ₩29,418 | ₩29,418 | ₩29,333 | ₩29,333 | -0.29% | 400 |
|---|
| 2026.02.09 | ₩28,898 | ₩29,135 | ₩28,884 | ₩29,135 | +0.82% | 1.1천 |
|---|
| 2026.02.06 | ₩28,938 | ₩28,938 | ₩28,858 | ₩28,858 | -0.28% | 1.1천 |
|---|
| 2026.02.05 | ₩28,838 | ₩28,838 | ₩28,617 | ₩28,628 | -0.73% | 5.8천 |
|---|
| 2026.02.04 | ₩28,844 | ₩29,225 | ₩28,844 | ₩29,225 | +1.32% | 500 |
|---|
| 2026.02.03 | ₩29,312 | ₩29,312 | ₩28,991 | ₩29,065 | -0.84% | 1천 |
|---|
| 2026.02.02 | ₩29,552 | ₩29,685 | ₩29,552 | ₩29,685 | +0.45% | 500 |
|---|
| 2026.01.30 | ₩30,193 | ₩30,244 | ₩30,153 | ₩30,244 | +0.17% | 1천 |
|---|
| 2026.01.29 | ₩30,714 | ₩30,714 | ₩30,607 | ₩30,696 | -0.06% | 1.9천 |
|---|
| 2026.01.28 | ₩30,407 | ₩30,994 | ₩30,407 | ₩30,634 | +0.75% | 2.9천 |
|---|
| 2026.01.27 | ₩30,767 | ₩30,767 | ₩30,393 | ₩30,499 | -0.87% | 5.4천 |
|---|
| 2026.01.26 | ₩30,567 | ₩30,567 | ₩30,553 | ₩30,553 | -0.04% | 900 |
|---|
| 2026.01.23 | ₩30,700 | ₩30,759 | ₩30,700 | ₩30,759 | +0.19% | 500 |
|---|
| 2026.01.22 | ₩30,861 | ₩31,008 | ₩30,811 | ₩30,811 | -0.16% | 3.1천 |
|---|
| 2026.01.21 | ₩30,954 | ₩30,954 | ₩30,861 | ₩30,917 | -0.12% | 1.3천 |
|---|
| 2026.01.20 | ₩31,435 | ₩31,435 | ₩30,166 | ₩30,380 | -3.36% | 1.6천 |
|---|
| 2026.01.16 | ₩31,355 | ₩31,355 | ₩31,221 | ₩31,221 | -0.43% | 300 |
|---|
| 2026.01.15 | ₩30,807 | ₩31,562 | ₩30,807 | ₩31,562 | +2.45% | 600 |
|---|
| 2026.01.14 | ₩31,239 | ₩31,405 | ₩31,239 | ₩31,405 | +0.53% | 2천 |
|---|
| 2026.01.13 | ₩30,553 | ₩30,634 | ₩30,527 | ₩30,547 | -0.02% | 3천 |
|---|
| 2026.01.12 | ₩31,088 | ₩31,088 | ₩30,674 | ₩30,758 | -1.06% | 2천 |
|---|
| 2026.01.09 | ₩30,861 | ₩30,861 | ₩30,712 | ₩30,712 | -0.48% | 3.6천 |
|---|
| 2026.01.08 | ₩30,794 | ₩31,044 | ₩30,794 | ₩31,044 | +0.81% | 1.2천 |
|---|
| 2026.01.07 | ₩30,046 | ₩30,046 | ₩29,613 | ₩29,613 | -1.44% | 1.8천 |
|---|
| 2026.01.06 | ₩30,572 | ₩30,572 | ₩30,566 | ₩30,566 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩30,714 | ₩31,228 | ₩30,714 | ₩31,228 | +1.67% | 3.7천 |
|---|
| 2026.01.02 | ₩30,467 | ₩30,708 | ₩30,467 | ₩30,708 | +0.79% | 1.8천 |
|---|
| 2025.12.31 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩30,767 | ₩30,767 | ₩30,724 | ₩30,724 | -0.14% | 2.1천 |
|---|
| 2025.12.29 | ₩30,687 | ₩30,687 | ₩30,671 | ₩30,671 | -0.05% | 400 |
|---|
| 2025.12.26 | ₩30,767 | ₩30,767 | ₩30,676 | ₩30,676 | -0.30% | 500 |
|---|
| 2025.12.24 | ₩30,527 | ₩30,527 | ₩30,435 | ₩30,435 | -0.30% | 2.9천 |
|---|
| 2025.12.23 | ₩30,333 | ₩30,433 | ₩30,206 | ₩30,206 | -0.42% | 2.1천 |
|---|
| 2025.12.22 | ₩30,634 | ₩30,634 | ₩30,420 | ₩30,483 | -0.49% | 2.7천 |
|---|
| 2025.12.19 | ₩30,881 | ₩30,881 | ₩30,587 | ₩30,587 | -0.95% | 4.2천 |
|---|
| 2025.12.18 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,141 | ₩31,168 | ₩30,958 | ₩30,958 | -0.59% | 500 |
|---|
| 2025.12.16 | ₩31,114 | ₩31,114 | ₩31,032 | ₩31,032 | -0.27% | 500 |
|---|
| 2025.12.15 | ₩31,515 | ₩31,515 | ₩31,308 | ₩31,308 | -0.66% | 2천 |
|---|
| 2025.12.12 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩31,809 | ₩31,809 | ₩31,572 | ₩31,572 | -0.74% | 600 |
|---|
| 2025.12.10 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩31,789 | ₩31,789 | ₩31,675 | ₩31,709 | -0.25% | 600 |
|---|
| 2025.12.08 | ₩32,062 | ₩32,062 | ₩31,826 | ₩31,826 | -0.74% | 600 |
|---|
| 2025.12.05 | ₩32,209 | ₩32,209 | ₩32,083 | ₩32,083 | -0.39% | 200 |
|---|
| 2025.12.04 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩32,236 | ₩32,236 | ₩32,109 | ₩32,109 | -0.39% | 200 |
|---|
| 2025.11.26 | ₩32,129 | ₩32,129 | ₩31,976 | ₩31,976 | -0.48% | 400 |
|---|
| 2025.11.25 | ₩31,715 | ₩31,829 | ₩31,715 | ₩31,829 | +0.36% | 200 |
|---|
| 2025.11.24 | ₩31,368 | ₩31,562 | ₩31,368 | ₩31,562 | +0.62% | 100 |
|---|
| 2025.11.21 | ₩31,351 | ₩31,351 | ₩31,351 | ₩31,351 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩31,114 | ₩31,248 | ₩31,114 | ₩31,201 | +0.28% | 2.4천 |
|---|
| 2025.11.19 | ₩31,518 | ₩31,635 | ₩31,399 | ₩31,399 | -0.38% | 1.2천 |
|---|
| 2025.11.18 | ₩31,301 | ₩31,428 | ₩31,288 | ₩31,408 | +0.34% | 6.1천 |
|---|
| 2025.11.17 | ₩32,383 | ₩32,383 | ₩31,336 | ₩31,336 | -3.23% | 800 |
|---|
| 2025.11.14 | ₩32,156 | ₩32,156 | ₩32,046 | ₩32,046 | -0.34% | 300 |
|---|
| 2025.11.13 | ₩32,583 | ₩32,583 | ₩32,211 | ₩32,211 | -1.14% | 300 |
|---|
| 2025.11.12 | ₩32,380 | ₩32,380 | ₩32,380 | ₩32,380 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩32,092 | ₩32,356 | ₩32,092 | ₩32,252 | +0.50% | 400 |
|---|
| 2025.11.10 | ₩32,036 | ₩32,036 | ₩32,036 | ₩32,036 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩32,085 | ₩32,085 | ₩32,085 | ₩32,085 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,969 | ₩31,969 | ₩31,925 | ₩31,925 | -0.14% | 400 |
|---|
| 2025.11.05 | ₩32,123 | ₩32,163 | ₩32,123 | ₩32,163 | +0.12% | 100 |
|---|
| 2025.11.04 | ₩32,316 | ₩32,370 | ₩32,272 | ₩32,370 | +0.17% | 1천 |
|---|
| 2025.11.03 | ₩32,316 | ₩32,316 | ₩32,229 | ₩32,283 | -0.10% | 500 |
|---|
| 2025.10.31 | ₩32,463 | ₩32,463 | ₩32,327 | ₩32,327 | -0.42% | 2.5천 |
|---|
| 2025.10.30 | ₩32,177 | ₩32,177 | ₩32,177 | ₩32,177 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩32,810 | ₩32,810 | ₩32,243 | ₩32,243 | -1.73% | 2.5천 |
|---|
| 2025.10.28 | ₩33,184 | ₩33,238 | ₩32,964 | ₩32,964 | -0.66% | 2.4천 |
|---|
| 2025.10.27 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 400 |
|---|
| 2025.10.24 | ₩32,593 | ₩32,593 | ₩32,593 | ₩32,593 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩32,423 | ₩32,542 | ₩32,423 | ₩32,542 | +0.37% | 2.4천 |
|---|
| 2025.10.22 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩32,083 | ₩32,436 | ₩32,083 | ₩32,436 | +1.10% | 500 |
|---|
| 2025.10.20 | ₩31,733 | ₩31,857 | ₩31,733 | ₩31,857 | +0.39% | 600 |
|---|
| 2025.10.17 | ₩31,769 | ₩31,922 | ₩31,769 | ₩31,922 | +0.48% | 1.2천 |
|---|
| 2025.10.16 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩32,623 | ₩32,623 | ₩32,119 | ₩32,119 | -1.55% | 4.5천 |
|---|
| 2025.10.14 | ₩32,364 | ₩32,364 | ₩32,364 | ₩32,364 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,149 | ₩32,149 | ₩32,149 | ₩32,149 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|