시장 데이터를 불러오는 중
전체 종목
Virtus Seix Senior Loan ETF 과거 주가
Virtus Seix Senior Loan ETF · SEIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Seix Senior Loan ETF · SEIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,052 | ₩31,052 | ₩30,959 | ₩31,012 | -0.13% | 7.5만 |
| 2026.10.08 | ₩30,985 | ₩31,026 | ₩30,959 | ₩30,965 | -0.06% | 12.3만 |
| 2026.10.07 | ₩31,012 | ₩31,012 | ₩30,985 | ₩30,985 | -0.09% | 14.5만 |
| 2026.10.06 | ₩31,039 | ₩31,039 | ₩30,959 | ₩30,985 | -0.17% | 3.7만 |
| 2026.10.05 | ₩30,999 | ₩31,039 | ₩30,972 | ₩30,972 | -0.09% | 8.3만 |
| 2026.10.02 | ₩31,012 | ₩31,026 | ₩30,972 | ₩30,999 | -0.04% | 30.7만 |
| 2026.10.01 | ₩31,026 | ₩31,026 | ₩30,919 | ₩30,932 | -0.30% | 25만 |
| 2026.09.30 | ₩31,012 | ₩31,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,999 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩31,052 | ₩31,079 | ₩31,006 | ₩31,012 | -0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩31,066 | ₩31,226 | ₩31,012 | ₩31,012 | -0.17% | 69.1만 |
|---|
| 2026.09.25 | ₩31,079 | ₩31,119 | ₩31,052 | ₩31,066 | -0.04% | 15.4만 |
|---|
| 2026.09.24 | ₩31,092 | ₩31,106 | ₩31,052 | ₩31,066 | -0.09% | 33.9만 |
|---|
| 2026.09.23 | ₩31,133 | ₩31,133 | ₩31,092 | ₩31,119 | -0.04% | 9.9만 |
|---|
| 2026.09.22 | ₩31,133 | ₩31,146 | ₩31,106 | ₩31,119 | -0.04% | 9.5만 |
|---|
| 2026.09.21 | ₩31,119 | ₩31,131 | ₩31,092 | ₩31,106 | -0.04% | 10.6만 |
|---|
| 2026.09.18 | ₩31,253 | ₩31,413 | ₩31,240 | ₩31,240 | -0.04% | 25.9만 |
|---|
| 2026.09.17 | ₩31,293 | ₩31,293 | ₩31,240 | ₩31,273 | -0.06% | 6만 |
|---|
| 2026.09.16 | ₩31,266 | ₩31,360 | ₩31,228 | ₩31,360 | +0.30% | 129.4만 |
|---|
| 2026.09.15 | ₩31,240 | ₩31,253 | ₩31,226 | ₩31,226 | -0.04% | 11.3만 |
|---|
| 2026.09.14 | ₩31,226 | ₩31,266 | ₩31,199 | ₩31,199 | -0.09% | 11.1만 |
|---|
| 2026.09.11 | ₩31,266 | ₩31,280 | ₩31,213 | ₩31,226 | -0.13% | 3.9만 |
|---|
| 2026.09.10 | ₩31,199 | ₩31,226 | ₩31,175 | ₩31,213 | +0.04% | 11만 |
|---|
| 2026.09.09 | ₩31,213 | ₩31,226 | ₩31,199 | ₩31,226 | +0.04% | 4.3만 |
|---|
| 2026.09.08 | ₩31,240 | ₩31,253 | ₩31,186 | ₩31,186 | -0.17% | 12.1만 |
|---|
| 2026.09.04 | ₩31,186 | ₩31,217 | ₩31,173 | ₩31,206 | +0.06% | 3.1만 |
|---|
| 2026.09.03 | ₩31,159 | ₩31,173 | ₩31,146 | ₩31,173 | +0.04% | 9만 |
|---|
| 2026.09.02 | ₩31,159 | ₩31,186 | ₩31,153 | ₩31,186 | +0.09% | 37만 |
|---|
| 2026.09.01 | ₩31,159 | ₩31,159 | ₩31,079 | ₩31,159 | 0.00% | 9.9만 |
|---|
| 2026.08.31 | ₩31,133 | ₩31,173 | ₩31,079 | ₩31,173 | +0.13% | 18만 |
|---|
| 2026.08.28 | ₩31,119 | ₩31,146 | ₩31,092 | ₩31,133 | +0.04% | 7.4만 |
|---|
| 2026.08.27 | ₩31,079 | ₩31,119 | ₩31,052 | ₩31,092 | +0.04% | 32.7만 |
|---|
| 2026.08.26 | ₩31,066 | ₩31,079 | ₩31,039 | ₩31,079 | +0.04% | 4.3만 |
|---|
| 2026.08.25 | ₩31,039 | ₩31,052 | ₩31,012 | ₩31,052 | +0.04% | 5.6만 |
|---|
| 2026.08.24 | ₩31,039 | ₩31,052 | ₩31,014 | ₩31,026 | -0.04% | 5만 |
|---|
| 2026.08.21 | ₩31,039 | ₩31,039 | ₩31,019 | ₩31,039 | 0.00% | 2.8만 |
|---|
| 2026.08.20 | ₩31,012 | ₩31,026 | ₩30,959 | ₩31,026 | +0.04% | 14.4만 |
|---|
| 2026.08.19 | ₩31,159 | ₩31,186 | ₩31,133 | ₩31,186 | +0.09% | 10.4만 |
|---|
| 2026.08.18 | ₩31,146 | ₩31,159 | ₩31,134 | ₩31,153 | +0.02% | 2.9만 |
|---|
| 2026.08.17 | ₩31,133 | ₩31,159 | ₩31,119 | ₩31,119 | -0.04% | 5.4만 |
|---|
| 2026.08.14 | ₩31,119 | ₩31,159 | ₩31,119 | ₩31,133 | +0.04% | 8.2만 |
|---|
| 2026.08.13 | ₩31,133 | ₩31,133 | ₩31,113 | ₩31,133 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩31,092 | ₩31,133 | ₩31,079 | ₩31,119 | +0.09% | 3.7만 |
|---|
| 2026.08.11 | ₩31,092 | ₩31,133 | ₩31,079 | ₩31,133 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩31,079 | ₩31,119 | ₩31,066 | ₩31,106 | +0.09% | 6.8만 |
|---|
| 2026.08.07 | ₩31,079 | ₩31,106 | ₩31,052 | ₩31,106 | +0.09% | 11.6만 |
|---|
| 2026.08.06 | ₩31,066 | ₩31,079 | ₩31,026 | ₩31,079 | +0.04% | 10.1만 |
|---|
| 2026.08.05 | ₩31,039 | ₩31,066 | ₩31,012 | ₩31,066 | +0.09% | 17.6만 |
|---|
| 2026.08.04 | ₩31,026 | ₩31,039 | ₩30,991 | ₩31,039 | +0.04% | 11.6만 |
|---|
| 2026.08.03 | ₩30,985 | ₩31,026 | ₩30,959 | ₩31,026 | +0.13% | 5.2만 |
|---|
| 2026.07.31 | ₩30,985 | ₩30,993 | ₩30,959 | ₩30,977 | -0.03% | 1.9만 |
|---|
| 2026.07.30 | ₩30,999 | ₩30,999 | ₩30,952 | ₩30,985 | -0.04% | 2.9만 |
|---|
| 2026.07.29 | ₩31,012 | ₩31,012 | ₩30,945 | ₩30,959 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩31,039 | ₩31,039 | ₩30,959 | ₩30,992 | -0.15% | 9.3만 |
|---|
| 2026.07.27 | ₩31,052 | ₩31,052 | ₩30,965 | ₩31,039 | -0.04% | 4.1만 |
|---|
| 2026.07.24 | ₩30,985 | ₩31,026 | ₩30,959 | ₩30,972 | -0.04% | 15.2만 |
|---|
| 2026.07.23 | ₩30,959 | ₩31,066 | ₩30,945 | ₩30,985 | +0.09% | 30.8만 |
|---|
| 2026.07.22 | ₩30,972 | ₩30,972 | ₩30,952 | ₩30,972 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩30,959 | ₩30,972 | ₩30,932 | ₩30,972 | +0.04% | 4.5만 |
|---|
| 2026.07.20 | ₩30,959 | ₩30,959 | ₩30,945 | ₩30,959 | 0.00% | 3.7만 |
|---|
| 2026.07.17 | ₩31,106 | ₩31,159 | ₩31,039 | ₩31,106 | 0.00% | 4.7만 |
|---|
| 2026.07.16 | ₩31,092 | ₩31,133 | ₩31,092 | ₩31,106 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩31,092 | ₩31,119 | ₩31,052 | ₩31,079 | -0.04% | 6만 |
|---|
| 2026.07.14 | ₩31,066 | ₩31,094 | ₩31,036 | ₩31,066 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩30,985 | ₩31,113 | ₩30,985 | ₩30,999 | +0.04% | 4.7만 |
|---|
| 2026.07.10 | ₩31,039 | ₩31,052 | ₩30,999 | ₩30,999 | -0.13% | 9.7만 |
|---|
| 2026.07.09 | ₩31,026 | ₩31,026 | ₩30,999 | ₩31,026 | 0.00% | 4만 |
|---|
| 2026.07.08 | ₩30,999 | ₩31,026 | ₩30,985 | ₩31,026 | +0.09% | 5.7만 |
|---|
| 2026.07.07 | ₩31,012 | ₩31,012 | ₩30,972 | ₩31,012 | 0.00% | 4.5만 |
|---|
| 2026.07.06 | ₩30,932 | ₩30,985 | ₩30,932 | ₩30,972 | +0.13% | 4.7만 |
|---|
| 2026.07.02 | ₩30,959 | ₩30,985 | ₩30,892 | ₩30,932 | -0.09% | 7.1만 |
|---|
| 2026.07.01 | ₩30,932 | ₩30,939 | ₩30,912 | ₩30,932 | 0.00% | 5.3만 |
|---|
| 2026.06.30 | ₩30,892 | ₩30,932 | ₩30,892 | ₩30,932 | +0.13% | 4.8만 |
|---|
| 2026.06.29 | ₩30,945 | ₩30,945 | ₩30,865 | ₩30,899 | -0.15% | 12.8만 |
|---|
| 2026.06.26 | ₩30,959 | ₩30,959 | ₩30,865 | ₩30,905 | -0.17% | 12.1만 |
|---|
| 2026.06.25 | ₩30,945 | ₩30,999 | ₩30,772 | ₩30,972 | +0.09% | 25.4만 |
|---|
| 2026.06.24 | ₩30,945 | ₩30,945 | ₩30,919 | ₩30,929 | -0.05% | 4.1만 |
|---|
| 2026.06.23 | ₩30,959 | ₩30,985 | ₩30,939 | ₩30,972 | +0.04% | 6.4만 |
|---|
| 2026.06.22 | ₩30,985 | ₩30,999 | ₩30,932 | ₩30,959 | -0.09% | 8.5만 |
|---|
| 2026.06.18 | ₩31,199 | ₩31,199 | ₩31,133 | ₩31,146 | -0.17% | 3.8만 |
|---|
| 2026.06.17 | ₩31,159 | ₩31,159 | ₩31,119 | ₩31,119 | -0.13% | 3.1만 |
|---|
| 2026.06.16 | ₩31,119 | ₩31,146 | ₩31,119 | ₩31,146 | +0.09% | 3.5만 |
|---|
| 2026.06.15 | ₩31,106 | ₩31,119 | ₩31,092 | ₩31,119 | +0.04% | 6.1만 |
|---|
| 2026.06.12 | ₩31,052 | ₩31,119 | ₩31,039 | ₩31,066 | +0.04% | 3.1만 |
|---|
| 2026.06.11 | ₩31,026 | ₩31,066 | ₩31,026 | ₩31,066 | +0.13% | 6.9만 |
|---|
| 2026.06.10 | ₩31,079 | ₩31,079 | ₩31,052 | ₩31,052 | -0.09% | 8만 |
|---|
| 2026.06.09 | ₩31,092 | ₩31,092 | ₩31,052 | ₩31,072 | -0.06% | 10만 |
|---|
| 2026.06.08 | ₩31,066 | ₩31,092 | ₩31,066 | ₩31,092 | +0.09% | 13.2만 |
|---|
| 2026.06.05 | ₩31,092 | ₩31,106 | ₩31,059 | ₩31,070 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩31,092 | ₩31,092 | ₩31,066 | ₩31,066 | -0.09% | 3.9만 |
|---|
| 2026.06.03 | ₩31,106 | ₩31,106 | ₩31,052 | ₩31,072 | -0.11% | 3.1만 |
|---|
| 2026.06.02 | ₩31,079 | ₩31,092 | ₩31,066 | ₩31,092 | +0.04% | 28.6만 |
|---|
| 2026.06.01 | ₩31,066 | ₩31,119 | ₩31,052 | ₩31,079 | +0.04% | 10.7만 |
|---|
| 2026.05.29 | ₩31,052 | ₩31,079 | ₩31,039 | ₩31,039 | -0.04% | 10.8만 |
|---|
| 2026.05.28 | ₩31,066 | ₩31,079 | ₩31,052 | ₩31,066 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩31,052 | ₩31,079 | ₩31,052 | ₩31,052 | 0.00% | 9.8만 |
|---|
| 2026.05.26 | ₩31,079 | ₩31,079 | ₩31,039 | ₩31,039 | -0.13% | 4.3만 |
|---|
| 2026.05.22 | ₩31,079 | ₩31,092 | ₩31,047 | ₩31,059 | -0.06% | 5.1만 |
|---|
| 2026.05.21 | ₩31,039 | ₩31,052 | ₩31,026 | ₩31,039 | 0.00% | 4.3만 |
|---|
| 2026.05.20 | ₩31,012 | ₩31,052 | ₩31,012 | ₩31,026 | +0.04% | 37.4만 |
|---|
| 2026.05.19 | ₩31,199 | ₩31,213 | ₩31,173 | ₩31,206 | +0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩31,226 | ₩31,226 | ₩31,195 | ₩31,206 | -0.06% | 3.6만 |
|---|
| 2026.05.15 | ₩31,213 | ₩31,253 | ₩31,199 | ₩31,240 | +0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩31,213 | ₩31,240 | ₩31,213 | ₩31,213 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩31,199 | ₩31,226 | ₩31,199 | ₩31,220 | +0.06% | 2.9만 |
|---|
| 2026.05.12 | ₩31,199 | ₩31,226 | ₩31,199 | ₩31,220 | +0.06% | 4.3만 |
|---|
| 2026.05.11 | ₩31,186 | ₩31,226 | ₩31,186 | ₩31,199 | +0.04% | 4.2만 |
|---|
| 2026.05.08 | ₩31,240 | ₩31,240 | ₩31,202 | ₩31,226 | -0.04% | 6.1만 |
|---|
| 2026.05.07 | ₩31,159 | ₩31,213 | ₩31,159 | ₩31,186 | +0.09% | 11.9만 |
|---|
| 2026.05.06 | ₩31,159 | ₩31,159 | ₩31,133 | ₩31,159 | 0.00% | 3.6만 |
|---|
| 2026.05.05 | ₩31,146 | ₩31,146 | ₩31,119 | ₩31,119 | -0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩31,133 | ₩31,146 | ₩31,110 | ₩31,133 | 0.00% | 20.5만 |
|---|
| 2026.05.01 | ₩31,039 | ₩31,133 | ₩31,039 | ₩31,106 | +0.22% | 11.6만 |
|---|
| 2026.04.30 | ₩31,092 | ₩31,092 | ₩31,066 | ₩31,066 | -0.09% | 5.7만 |
|---|
| 2026.04.29 | ₩31,066 | ₩31,096 | ₩31,047 | ₩31,066 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩31,066 | ₩31,079 | ₩31,066 | ₩31,066 | 0.00% | 7.5만 |
|---|
| 2026.04.27 | ₩31,039 | ₩31,092 | ₩31,039 | ₩31,092 | +0.17% | 9.8만 |
|---|
| 2026.04.24 | ₩31,039 | ₩31,066 | ₩31,026 | ₩31,066 | +0.09% | 7.2만 |
|---|
| 2026.04.23 | ₩31,026 | ₩31,066 | ₩30,985 | ₩31,026 | 0.00% | 27.6만 |
|---|
| 2026.04.22 | ₩30,985 | ₩31,012 | ₩30,985 | ₩31,012 | +0.09% | 5.3만 |
|---|
| 2026.04.21 | ₩30,985 | ₩30,985 | ₩30,945 | ₩30,953 | -0.10% | 4.9만 |
|---|
| 2026.04.20 | ₩30,959 | ₩30,959 | ₩30,919 | ₩30,952 | -0.02% | 7.8만 |
|---|
| 2026.04.17 | ₩31,039 | ₩31,092 | ₩31,026 | ₩31,086 | +0.15% | 2.9만 |
|---|
| 2026.04.16 | ₩31,066 | ₩31,066 | ₩30,999 | ₩31,032 | -0.11% | 5.2만 |
|---|
| 2026.04.15 | ₩31,012 | ₩31,026 | ₩30,959 | ₩30,972 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩30,932 | ₩30,985 | ₩30,905 | ₩30,972 | +0.13% | 12.2만 |
|---|
| 2026.04.13 | ₩30,932 | ₩30,972 | ₩30,892 | ₩30,945 | +0.04% | 11.2만 |
|---|
| 2026.04.10 | ₩30,959 | ₩30,959 | ₩30,919 | ₩30,959 | 0.00% | 2.6만 |
|---|
| 2026.04.09 | ₩30,959 | ₩30,959 | ₩30,892 | ₩30,959 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩30,959 | ₩30,959 | ₩30,892 | ₩30,919 | -0.13% | 4.7만 |
|---|
| 2026.04.07 | ₩30,825 | ₩30,892 | ₩30,812 | ₩30,852 | +0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩30,785 | ₩30,852 | ₩30,785 | ₩30,812 | +0.09% | 8.4만 |
|---|
| 2026.04.02 | ₩30,745 | ₩30,852 | ₩30,745 | ₩30,813 | +0.22% | 4.9만 |
|---|
| 2026.04.01 | ₩30,838 | ₩30,852 | ₩30,798 | ₩30,825 | -0.04% | 15.9만 |
|---|
| 2026.03.31 | ₩30,785 | ₩30,852 | ₩30,785 | ₩30,838 | +0.17% | 4.2만 |
|---|
| 2026.03.30 | ₩30,785 | ₩30,821 | ₩30,751 | ₩30,772 | -0.04% | 8.9만 |
|---|
| 2026.03.27 | ₩30,812 | ₩30,838 | ₩30,731 | ₩30,798 | -0.04% | 5.2만 |
|---|
| 2026.03.26 | ₩30,825 | ₩30,865 | ₩30,814 | ₩30,825 | 0.00% | 5.2만 |
|---|
| 2026.03.25 | ₩30,852 | ₩30,852 | ₩30,825 | ₩30,852 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩30,838 | ₩30,838 | ₩30,798 | ₩30,818 | -0.07% | 1.6만 |
|---|
| 2026.03.23 | ₩30,798 | ₩30,878 | ₩30,785 | ₩30,785 | -0.04% | 3.3만 |
|---|
| 2026.03.20 | ₩30,798 | ₩30,852 | ₩30,745 | ₩30,758 | -0.13% | 4.3만 |
|---|
| 2026.03.19 | ₩30,959 | ₩30,999 | ₩30,932 | ₩30,945 | -0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩30,985 | ₩30,999 | ₩30,959 | ₩30,971 | -0.05% | 1.4만 |
|---|
| 2026.03.17 | ₩30,999 | ₩31,039 | ₩30,959 | ₩30,999 | 0.00% | 3.1만 |
|---|
| 2026.03.16 | ₩30,959 | ₩30,999 | ₩30,959 | ₩30,959 | 0.00% | 3.4만 |
|---|
| 2026.03.13 | ₩30,932 | ₩31,012 | ₩30,919 | ₩30,945 | +0.04% | 2만 |
|---|
| 2026.03.12 | ₩30,945 | ₩30,985 | ₩30,905 | ₩30,905 | -0.13% | 3.1만 |
|---|
| 2026.03.11 | ₩30,945 | ₩31,012 | ₩30,919 | ₩30,999 | +0.17% | 7.9만 |
|---|
| 2026.03.10 | ₩30,852 | ₩30,945 | ₩30,852 | ₩30,892 | +0.13% | 19.4만 |
|---|
| 2026.03.09 | ₩30,825 | ₩30,905 | ₩30,825 | ₩30,878 | +0.17% | 8.9만 |
|---|
| 2026.03.06 | ₩30,878 | ₩30,919 | ₩30,852 | ₩30,865 | -0.04% | 10.6만 |
|---|
| 2026.03.05 | ₩30,852 | ₩30,919 | ₩30,852 | ₩30,880 | +0.09% | 6만 |
|---|
| 2026.03.04 | ₩30,785 | ₩30,865 | ₩30,731 | ₩30,838 | +0.17% | 21.1만 |
|---|
| 2026.03.03 | ₩30,651 | ₩30,750 | ₩30,638 | ₩30,731 | +0.26% | 11.7만 |
|---|
| 2026.03.02 | ₩30,691 | ₩30,772 | ₩30,651 | ₩30,758 | +0.22% | 20.8만 |
|---|
| 2026.02.27 | ₩30,852 | ₩30,852 | ₩30,758 | ₩30,758 | -0.30% | 10.8만 |
|---|
| 2026.02.26 | ₩30,878 | ₩30,892 | ₩30,829 | ₩30,832 | -0.15% | 4.5만 |
|---|
| 2026.02.25 | ₩30,825 | ₩30,865 | ₩30,785 | ₩30,850 | +0.08% | 7.7만 |
|---|
| 2026.02.24 | ₩30,838 | ₩30,870 | ₩30,798 | ₩30,798 | -0.13% | 30.1만 |
|---|
| 2026.02.23 | ₩30,919 | ₩30,919 | ₩30,838 | ₩30,854 | -0.21% | 9.7만 |
|---|
| 2026.02.20 | ₩30,945 | ₩30,945 | ₩30,919 | ₩30,945 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,106 | ₩31,106 | ₩31,092 | ₩31,106 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩31,106 | ₩31,106 | ₩31,079 | ₩31,106 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩31,092 | ₩31,092 | ₩31,052 | ₩31,066 | -0.09% | 5.8만 |
|---|
| 2026.02.13 | ₩31,079 | ₩31,079 | ₩31,052 | ₩31,059 | -0.06% | 2.9만 |
|---|
| 2026.02.12 | ₩31,106 | ₩31,113 | ₩31,039 | ₩31,052 | -0.17% | 12.5만 |
|---|
| 2026.02.11 | ₩31,092 | ₩31,092 | ₩31,039 | ₩31,072 | -0.06% | 2.5만 |
|---|
| 2026.02.10 | ₩31,052 | ₩31,052 | ₩30,972 | ₩31,026 | -0.09% | 17만 |
|---|
| 2026.02.09 | ₩31,026 | ₩31,066 | ₩31,012 | ₩31,052 | +0.09% | 17.5만 |
|---|
| 2026.02.06 | ₩30,985 | ₩31,052 | ₩30,972 | ₩31,039 | +0.17% | 5.5만 |
|---|
| 2026.02.05 | ₩30,959 | ₩30,985 | ₩30,919 | ₩30,932 | -0.09% | 3.7만 |
|---|
| 2026.02.04 | ₩31,092 | ₩31,092 | ₩30,985 | ₩30,999 | -0.30% | 15.9만 |
|---|
| 2026.02.03 | ₩31,106 | ₩31,137 | ₩31,032 | ₩31,066 | -0.13% | 14.6만 |
|---|
| 2026.02.02 | ₩31,066 | ₩31,106 | ₩31,052 | ₩31,106 | +0.13% | 22.5만 |
|---|
| 2026.01.30 | ₩31,133 | ₩31,133 | ₩31,052 | ₩31,072 | -0.19% | 23.6만 |
|---|
| 2026.01.29 | ₩31,146 | ₩31,159 | ₩31,119 | ₩31,119 | -0.09% | 32.6만 |
|---|
| 2026.01.28 | ₩31,199 | ₩31,213 | ₩31,186 | ₩31,193 | -0.02% | 8.1만 |
|---|
| 2026.01.27 | ₩31,199 | ₩31,213 | ₩31,199 | ₩31,199 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩31,226 | ₩31,226 | ₩31,199 | ₩31,203 | -0.07% | 36.8만 |
|---|
| 2026.01.23 | ₩31,240 | ₩31,253 | ₩31,240 | ₩31,240 | 0.00% | 4.2만 |
|---|
| 2026.01.22 | ₩31,240 | ₩31,253 | ₩31,226 | ₩31,238 | -0.00% | 2만 |
|---|
| 2026.01.21 | ₩31,253 | ₩31,253 | ₩31,240 | ₩31,246 | -0.02% | 19.6만 |
|---|
| 2026.01.20 | ₩31,226 | ₩31,253 | ₩31,213 | ₩31,226 | 0.00% | 17.4만 |
|---|
| 2026.01.16 | ₩31,373 | ₩31,373 | ₩31,360 | ₩31,361 | -0.04% | 3.7만 |
|---|
| 2026.01.15 | ₩31,360 | ₩31,360 | ₩31,333 | ₩31,333 | -0.09% | 8.8만 |
|---|
| 2026.01.14 | ₩31,320 | ₩31,329 | ₩31,306 | ₩31,306 | -0.04% | 9.9만 |
|---|
| 2026.01.13 | ₩31,333 | ₩31,341 | ₩31,320 | ₩31,322 | -0.03% | 7.3만 |
|---|
| 2026.01.12 | ₩31,293 | ₩31,333 | ₩31,293 | ₩31,333 | +0.13% | 3.2만 |
|---|
| 2026.01.09 | ₩31,320 | ₩31,347 | ₩31,306 | ₩31,320 | 0.00% | 10.8만 |
|---|
| 2026.01.08 | ₩31,280 | ₩31,305 | ₩31,280 | ₩31,280 | 0.00% | 10.9만 |
|---|
| 2026.01.07 | ₩31,280 | ₩31,306 | ₩31,280 | ₩31,292 | +0.04% | 8.9만 |
|---|
| 2026.01.06 | ₩31,266 | ₩31,280 | ₩31,260 | ₩31,280 | +0.04% | 7.4만 |
|---|
| 2026.01.05 | ₩31,240 | ₩31,266 | ₩31,240 | ₩31,246 | +0.02% | 7.8만 |
|---|
| 2026.01.02 | ₩31,213 | ₩31,242 | ₩31,199 | ₩31,220 | +0.02% | 28.3만 |
|---|
| 2025.12.31 | ₩31,199 | ₩31,226 | ₩31,199 | ₩31,220 | +0.06% | 11만 |
|---|
| 2025.12.30 | ₩31,199 | ₩31,213 | ₩31,199 | ₩31,206 | +0.02% | 3.7만 |
|---|
| 2025.12.29 | ₩31,213 | ₩31,213 | ₩31,186 | ₩31,193 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩31,199 | ₩31,240 | ₩31,199 | ₩31,226 | +0.09% | 5만 |
|---|
| 2025.12.24 | ₩31,186 | ₩31,206 | ₩31,178 | ₩31,193 | +0.02% | 5.3만 |
|---|
| 2025.12.23 | ₩31,159 | ₩31,173 | ₩31,159 | ₩31,173 | +0.04% | 16.6만 |
|---|
| 2025.12.22 | ₩31,159 | ₩31,173 | ₩31,146 | ₩31,173 | +0.04% | 12.5만 |
|---|
| 2025.12.19 | ₩31,427 | ₩31,427 | ₩31,395 | ₩31,427 | 0.00% | 55.9만 |
|---|
| 2025.12.18 | ₩31,400 | ₩31,400 | ₩31,373 | ₩31,387 | -0.04% | 21.4만 |
|---|
| 2025.12.17 | ₩31,400 | ₩31,400 | ₩31,360 | ₩31,367 | -0.11% | 12.4만 |
|---|
| 2025.12.16 | ₩31,360 | ₩31,400 | ₩31,360 | ₩31,393 | +0.11% | 3.8만 |
|---|
| 2025.12.15 | ₩31,400 | ₩31,400 | ₩31,373 | ₩31,393 | -0.02% | 6.4만 |
|---|
| 2025.12.12 | ₩31,387 | ₩31,391 | ₩31,360 | ₩31,373 | -0.04% | 33.2만 |
|---|
| 2025.12.11 | ₩31,360 | ₩31,627 | ₩31,347 | ₩31,367 | +0.02% | 89.7만 |
|---|
| 2025.12.10 | ₩31,360 | ₩31,387 | ₩31,360 | ₩31,387 | +0.09% | 7.9만 |
|---|
| 2025.12.09 | ₩31,360 | ₩31,360 | ₩31,347 | ₩31,353 | -0.02% | 6.9만 |
|---|
| 2025.12.08 | ₩31,373 | ₩31,373 | ₩31,332 | ₩31,347 | -0.09% | 15.2만 |
|---|
| 2025.12.05 | ₩31,347 | ₩31,347 | ₩31,320 | ₩31,333 | -0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩31,293 | ₩31,306 | ₩31,293 | ₩31,306 | +0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩31,266 | ₩31,293 | ₩31,266 | ₩31,266 | 0.00% | 4.4만 |
|---|
| 2025.12.02 | ₩31,293 | ₩31,293 | ₩31,253 | ₩31,253 | -0.13% | 28.8만 |
|---|
| 2025.12.01 | ₩31,253 | ₩31,277 | ₩31,253 | ₩31,253 | 0.00% | 10.1만 |
|---|
| 2025.11.28 | ₩31,293 | ₩31,294 | ₩31,268 | ₩31,293 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩31,280 | ₩31,280 | ₩31,240 | ₩31,266 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩31,253 | ₩31,253 | ₩31,215 | ₩31,240 | -0.04% | 5.3만 |
|---|
| 2025.11.24 | ₩31,226 | ₩31,240 | ₩31,213 | ₩31,220 | -0.02% | 13.1만 |
|---|
| 2025.11.21 | ₩31,199 | ₩31,240 | ₩31,186 | ₩31,226 | +0.09% | 36.3만 |
|---|
| 2025.11.20 | ₩31,226 | ₩31,226 | ₩31,133 | ₩31,173 | -0.17% | 24.1만 |
|---|
| 2025.11.19 | ₩31,413 | ₩31,413 | ₩31,395 | ₩31,413 | 0.00% | 8만 |
|---|
| 2025.11.18 | ₩31,413 | ₩31,413 | ₩31,373 | ₩31,413 | 0.00% | 12.8만 |
|---|
| 2025.11.17 | ₩31,413 | ₩31,413 | ₩31,373 | ₩31,380 | -0.11% | 5.3만 |
|---|
| 2025.11.14 | ₩31,373 | ₩31,413 | ₩31,373 | ₩31,393 | +0.06% | 19.6만 |
|---|
| 2025.11.13 | ₩31,373 | ₩31,400 | ₩31,360 | ₩31,360 | -0.04% | 29.3만 |
|---|
| 2025.11.12 | ₩31,427 | ₩31,427 | ₩31,373 | ₩31,387 | -0.13% | 39만 |
|---|
| 2025.11.11 | ₩31,413 | ₩31,413 | ₩31,387 | ₩31,413 | 0.00% | 34.2만 |
|---|
| 2025.11.10 | ₩31,413 | ₩31,413 | ₩31,387 | ₩31,400 | -0.04% | 12.6만 |
|---|
| 2025.11.07 | ₩31,387 | ₩31,400 | ₩31,360 | ₩31,400 | +0.04% | 33.9만 |
|---|
| 2025.11.06 | ₩31,373 | ₩31,373 | ₩31,293 | ₩31,347 | -0.09% | 34만 |
|---|
| 2025.11.05 | ₩31,360 | ₩31,387 | ₩31,360 | ₩31,363 | +0.01% | 18.6만 |
|---|
| 2025.11.04 | ₩31,347 | ₩31,373 | ₩31,333 | ₩31,353 | +0.02% | 20.7만 |
|---|
| 2025.11.03 | ₩31,387 | ₩31,387 | ₩31,360 | ₩31,373 | -0.04% | 6.2만 |
|---|
| 2025.10.31 | ₩31,373 | ₩31,387 | ₩31,373 | ₩31,387 | +0.04% | 14만 |
|---|
| 2025.10.30 | ₩31,360 | ₩31,368 | ₩31,333 | ₩31,347 | -0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩31,360 | ₩31,373 | ₩31,340 | ₩31,360 | 0.00% | 94.7만 |
|---|
| 2025.10.28 | ₩31,360 | ₩31,360 | ₩31,333 | ₩31,360 | 0.00% | 9.8만 |
|---|
| 2025.10.27 | ₩31,320 | ₩31,360 | ₩31,320 | ₩31,360 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩31,320 | ₩31,320 | ₩31,280 | ₩31,306 | -0.04% | 13.4만 |
|---|
| 2025.10.23 | ₩31,306 | ₩31,306 | ₩31,280 | ₩31,293 | -0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩31,306 | ₩31,333 | ₩31,293 | ₩31,306 | 0.00% | 3.7만 |
|---|
| 2025.10.21 | ₩31,306 | ₩31,320 | ₩31,293 | ₩31,320 | +0.04% | 8.1만 |
|---|
| 2025.10.20 | ₩31,333 | ₩31,347 | ₩31,293 | ₩31,347 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩31,467 | ₩31,467 | ₩31,429 | ₩31,454 | -0.04% | 13.1만 |
|---|
| 2025.10.16 | ₩31,467 | ₩31,467 | ₩31,400 | ₩31,440 | -0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩31,427 | ₩31,427 | ₩31,387 | ₩31,387 | -0.13% | 27.9만 |
|---|
| 2025.10.14 | ₩31,373 | ₩31,427 | ₩31,373 | ₩31,407 | +0.11% | 31만 |
|---|
| 2025.10.13 | ₩31,427 | ₩31,440 | ₩31,396 | ₩31,427 | 0.00% | 9.9만 |
|---|
| 2025.10.10 | ₩31,507 | ₩31,507 | ₩31,387 | ₩31,387 | -0.38% | 34.4만 |
|---|