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 | ₩31,061 | ₩31,061 | ₩30,967 | ₩31,021 | -0.13% | 7.5만 |
| 2026.10.08 | ₩30,994 | ₩31,034 | ₩30,967 | ₩30,974 | -0.06% | 12.3만 |
| 2026.10.07 | ₩31,021 | ₩31,021 | ₩30,994 | ₩30,994 | -0.09% | 14.5만 |
| 2026.10.06 | ₩31,048 | ₩31,048 | ₩30,967 | ₩30,994 | -0.17% | 3.7만 |
| 2026.10.05 | ₩31,007 | ₩31,048 | ₩30,981 | ₩30,981 | -0.09% | 8.3만 |
| 2026.10.02 | ₩31,021 | ₩31,034 | ₩30,981 | ₩31,007 | -0.04% | 30.7만 |
| 2026.10.01 | ₩31,034 | ₩31,034 | ₩30,927 | ₩30,941 | -0.30% | 25만 |
| 2026.09.30 | ₩31,021 | ₩31,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,007 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩31,061 | ₩31,088 | ₩31,014 | ₩31,021 | -0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩31,074 | ₩31,235 | ₩31,021 | ₩31,021 | -0.17% | 69.1만 |
|---|
| 2026.09.25 | ₩31,088 | ₩31,128 | ₩31,061 | ₩31,074 | -0.04% | 15.4만 |
|---|
| 2026.09.24 | ₩31,101 | ₩31,114 | ₩31,061 | ₩31,074 | -0.09% | 33.9만 |
|---|
| 2026.09.23 | ₩31,141 | ₩31,141 | ₩31,101 | ₩31,128 | -0.04% | 9.9만 |
|---|
| 2026.09.22 | ₩31,141 | ₩31,155 | ₩31,114 | ₩31,128 | -0.04% | 9.5만 |
|---|
| 2026.09.21 | ₩31,128 | ₩31,140 | ₩31,101 | ₩31,114 | -0.04% | 10.6만 |
|---|
| 2026.09.18 | ₩31,262 | ₩31,422 | ₩31,248 | ₩31,248 | -0.04% | 25.9만 |
|---|
| 2026.09.17 | ₩31,302 | ₩31,302 | ₩31,248 | ₩31,282 | -0.06% | 6만 |
|---|
| 2026.09.16 | ₩31,275 | ₩31,369 | ₩31,236 | ₩31,369 | +0.30% | 129.4만 |
|---|
| 2026.09.15 | ₩31,248 | ₩31,262 | ₩31,235 | ₩31,235 | -0.04% | 11.3만 |
|---|
| 2026.09.14 | ₩31,235 | ₩31,275 | ₩31,208 | ₩31,208 | -0.09% | 11.1만 |
|---|
| 2026.09.11 | ₩31,275 | ₩31,288 | ₩31,221 | ₩31,235 | -0.13% | 3.9만 |
|---|
| 2026.09.10 | ₩31,208 | ₩31,235 | ₩31,184 | ₩31,221 | +0.04% | 11만 |
|---|
| 2026.09.09 | ₩31,221 | ₩31,235 | ₩31,208 | ₩31,235 | +0.04% | 4.3만 |
|---|
| 2026.09.08 | ₩31,248 | ₩31,262 | ₩31,195 | ₩31,195 | -0.17% | 12.1만 |
|---|
| 2026.09.04 | ₩31,195 | ₩31,225 | ₩31,181 | ₩31,215 | +0.06% | 3.1만 |
|---|
| 2026.09.03 | ₩31,168 | ₩31,181 | ₩31,155 | ₩31,181 | +0.04% | 9만 |
|---|
| 2026.09.02 | ₩31,168 | ₩31,195 | ₩31,161 | ₩31,195 | +0.09% | 37만 |
|---|
| 2026.09.01 | ₩31,168 | ₩31,168 | ₩31,088 | ₩31,168 | 0.00% | 9.9만 |
|---|
| 2026.08.31 | ₩31,141 | ₩31,181 | ₩31,088 | ₩31,181 | +0.13% | 18만 |
|---|
| 2026.08.28 | ₩31,128 | ₩31,155 | ₩31,101 | ₩31,141 | +0.04% | 7.4만 |
|---|
| 2026.08.27 | ₩31,088 | ₩31,128 | ₩31,061 | ₩31,101 | +0.04% | 32.7만 |
|---|
| 2026.08.26 | ₩31,074 | ₩31,088 | ₩31,048 | ₩31,088 | +0.04% | 4.3만 |
|---|
| 2026.08.25 | ₩31,048 | ₩31,061 | ₩31,021 | ₩31,061 | +0.04% | 5.6만 |
|---|
| 2026.08.24 | ₩31,048 | ₩31,061 | ₩31,022 | ₩31,034 | -0.04% | 5만 |
|---|
| 2026.08.21 | ₩31,048 | ₩31,048 | ₩31,027 | ₩31,048 | 0.00% | 2.8만 |
|---|
| 2026.08.20 | ₩31,021 | ₩31,034 | ₩30,967 | ₩31,034 | +0.04% | 14.4만 |
|---|
| 2026.08.19 | ₩31,168 | ₩31,195 | ₩31,141 | ₩31,195 | +0.09% | 10.4만 |
|---|
| 2026.08.18 | ₩31,155 | ₩31,168 | ₩31,143 | ₩31,161 | +0.02% | 2.9만 |
|---|
| 2026.08.17 | ₩31,141 | ₩31,168 | ₩31,128 | ₩31,128 | -0.04% | 5.4만 |
|---|
| 2026.08.14 | ₩31,128 | ₩31,168 | ₩31,128 | ₩31,141 | +0.04% | 8.2만 |
|---|
| 2026.08.13 | ₩31,141 | ₩31,141 | ₩31,121 | ₩31,141 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩31,101 | ₩31,141 | ₩31,088 | ₩31,128 | +0.09% | 3.7만 |
|---|
| 2026.08.11 | ₩31,101 | ₩31,141 | ₩31,088 | ₩31,141 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩31,088 | ₩31,128 | ₩31,074 | ₩31,114 | +0.09% | 6.8만 |
|---|
| 2026.08.07 | ₩31,088 | ₩31,114 | ₩31,061 | ₩31,114 | +0.09% | 11.6만 |
|---|
| 2026.08.06 | ₩31,074 | ₩31,088 | ₩31,034 | ₩31,088 | +0.04% | 10.1만 |
|---|
| 2026.08.05 | ₩31,048 | ₩31,074 | ₩31,021 | ₩31,074 | +0.09% | 17.6만 |
|---|
| 2026.08.04 | ₩31,034 | ₩31,048 | ₩30,999 | ₩31,048 | +0.04% | 11.6만 |
|---|
| 2026.08.03 | ₩30,994 | ₩31,034 | ₩30,967 | ₩31,034 | +0.13% | 5.2만 |
|---|
| 2026.07.31 | ₩30,994 | ₩31,002 | ₩30,967 | ₩30,986 | -0.03% | 1.9만 |
|---|
| 2026.07.30 | ₩31,007 | ₩31,007 | ₩30,961 | ₩30,994 | -0.04% | 2.9만 |
|---|
| 2026.07.29 | ₩31,021 | ₩31,021 | ₩30,954 | ₩30,967 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩31,048 | ₩31,048 | ₩30,967 | ₩31,001 | -0.15% | 9.3만 |
|---|
| 2026.07.27 | ₩31,061 | ₩31,061 | ₩30,974 | ₩31,048 | -0.04% | 4.1만 |
|---|
| 2026.07.24 | ₩30,994 | ₩31,034 | ₩30,967 | ₩30,981 | -0.04% | 15.2만 |
|---|
| 2026.07.23 | ₩30,967 | ₩31,074 | ₩30,954 | ₩30,994 | +0.09% | 30.8만 |
|---|
| 2026.07.22 | ₩30,981 | ₩30,981 | ₩30,961 | ₩30,981 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩30,967 | ₩30,981 | ₩30,941 | ₩30,981 | +0.04% | 4.5만 |
|---|
| 2026.07.20 | ₩30,967 | ₩30,967 | ₩30,954 | ₩30,967 | 0.00% | 3.7만 |
|---|
| 2026.07.17 | ₩31,114 | ₩31,168 | ₩31,048 | ₩31,114 | 0.00% | 4.7만 |
|---|
| 2026.07.16 | ₩31,101 | ₩31,141 | ₩31,101 | ₩31,114 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩31,101 | ₩31,128 | ₩31,061 | ₩31,088 | -0.04% | 6만 |
|---|
| 2026.07.14 | ₩31,074 | ₩31,102 | ₩31,045 | ₩31,074 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩30,994 | ₩31,121 | ₩30,994 | ₩31,007 | +0.04% | 4.7만 |
|---|
| 2026.07.10 | ₩31,048 | ₩31,061 | ₩31,007 | ₩31,007 | -0.13% | 9.7만 |
|---|
| 2026.07.09 | ₩31,034 | ₩31,034 | ₩31,007 | ₩31,034 | 0.00% | 4만 |
|---|
| 2026.07.08 | ₩31,007 | ₩31,034 | ₩30,994 | ₩31,034 | +0.09% | 5.7만 |
|---|
| 2026.07.07 | ₩31,021 | ₩31,021 | ₩30,981 | ₩31,021 | 0.00% | 4.5만 |
|---|
| 2026.07.06 | ₩30,941 | ₩30,994 | ₩30,941 | ₩30,981 | +0.13% | 4.7만 |
|---|
| 2026.07.02 | ₩30,967 | ₩30,994 | ₩30,900 | ₩30,941 | -0.09% | 7.1만 |
|---|
| 2026.07.01 | ₩30,941 | ₩30,947 | ₩30,920 | ₩30,941 | 0.00% | 5.3만 |
|---|
| 2026.06.30 | ₩30,900 | ₩30,941 | ₩30,900 | ₩30,941 | +0.13% | 4.8만 |
|---|
| 2026.06.29 | ₩30,954 | ₩30,954 | ₩30,874 | ₩30,907 | -0.15% | 12.8만 |
|---|
| 2026.06.26 | ₩30,967 | ₩30,967 | ₩30,874 | ₩30,914 | -0.17% | 12.1만 |
|---|
| 2026.06.25 | ₩30,954 | ₩31,007 | ₩30,780 | ₩30,981 | +0.09% | 25.4만 |
|---|
| 2026.06.24 | ₩30,954 | ₩30,954 | ₩30,927 | ₩30,938 | -0.05% | 4.1만 |
|---|
| 2026.06.23 | ₩30,967 | ₩30,994 | ₩30,947 | ₩30,981 | +0.04% | 6.4만 |
|---|
| 2026.06.22 | ₩30,994 | ₩31,007 | ₩30,941 | ₩30,967 | -0.09% | 8.5만 |
|---|
| 2026.06.18 | ₩31,208 | ₩31,208 | ₩31,141 | ₩31,155 | -0.17% | 3.8만 |
|---|
| 2026.06.17 | ₩31,168 | ₩31,168 | ₩31,128 | ₩31,128 | -0.13% | 3.1만 |
|---|
| 2026.06.16 | ₩31,128 | ₩31,155 | ₩31,128 | ₩31,155 | +0.09% | 3.5만 |
|---|
| 2026.06.15 | ₩31,114 | ₩31,128 | ₩31,101 | ₩31,128 | +0.04% | 6.1만 |
|---|
| 2026.06.12 | ₩31,061 | ₩31,128 | ₩31,048 | ₩31,074 | +0.04% | 3.1만 |
|---|
| 2026.06.11 | ₩31,034 | ₩31,074 | ₩31,034 | ₩31,074 | +0.13% | 6.9만 |
|---|
| 2026.06.10 | ₩31,088 | ₩31,088 | ₩31,061 | ₩31,061 | -0.09% | 8만 |
|---|
| 2026.06.09 | ₩31,101 | ₩31,101 | ₩31,061 | ₩31,081 | -0.06% | 10만 |
|---|
| 2026.06.08 | ₩31,074 | ₩31,101 | ₩31,074 | ₩31,101 | +0.09% | 13.2만 |
|---|
| 2026.06.05 | ₩31,101 | ₩31,114 | ₩31,068 | ₩31,078 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩31,101 | ₩31,101 | ₩31,074 | ₩31,074 | -0.09% | 3.9만 |
|---|
| 2026.06.03 | ₩31,114 | ₩31,114 | ₩31,061 | ₩31,081 | -0.11% | 3.1만 |
|---|
| 2026.06.02 | ₩31,088 | ₩31,101 | ₩31,074 | ₩31,101 | +0.04% | 28.6만 |
|---|
| 2026.06.01 | ₩31,074 | ₩31,128 | ₩31,061 | ₩31,088 | +0.04% | 10.7만 |
|---|
| 2026.05.29 | ₩31,061 | ₩31,088 | ₩31,048 | ₩31,048 | -0.04% | 10.8만 |
|---|
| 2026.05.28 | ₩31,074 | ₩31,088 | ₩31,061 | ₩31,074 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩31,061 | ₩31,088 | ₩31,061 | ₩31,061 | 0.00% | 9.8만 |
|---|
| 2026.05.26 | ₩31,088 | ₩31,088 | ₩31,048 | ₩31,048 | -0.13% | 4.3만 |
|---|
| 2026.05.22 | ₩31,088 | ₩31,101 | ₩31,056 | ₩31,068 | -0.06% | 5.1만 |
|---|
| 2026.05.21 | ₩31,048 | ₩31,061 | ₩31,034 | ₩31,048 | 0.00% | 4.3만 |
|---|
| 2026.05.20 | ₩31,021 | ₩31,061 | ₩31,021 | ₩31,034 | +0.04% | 37.4만 |
|---|
| 2026.05.19 | ₩31,208 | ₩31,221 | ₩31,181 | ₩31,215 | +0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩31,235 | ₩31,235 | ₩31,204 | ₩31,215 | -0.06% | 3.6만 |
|---|
| 2026.05.15 | ₩31,221 | ₩31,262 | ₩31,208 | ₩31,248 | +0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩31,221 | ₩31,248 | ₩31,221 | ₩31,221 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩31,208 | ₩31,235 | ₩31,208 | ₩31,228 | +0.06% | 2.9만 |
|---|
| 2026.05.12 | ₩31,208 | ₩31,235 | ₩31,208 | ₩31,228 | +0.06% | 4.3만 |
|---|
| 2026.05.11 | ₩31,195 | ₩31,235 | ₩31,195 | ₩31,208 | +0.04% | 4.2만 |
|---|
| 2026.05.08 | ₩31,248 | ₩31,248 | ₩31,211 | ₩31,235 | -0.04% | 6.1만 |
|---|
| 2026.05.07 | ₩31,168 | ₩31,221 | ₩31,168 | ₩31,195 | +0.09% | 11.9만 |
|---|
| 2026.05.06 | ₩31,168 | ₩31,168 | ₩31,141 | ₩31,168 | 0.00% | 3.6만 |
|---|
| 2026.05.05 | ₩31,155 | ₩31,155 | ₩31,128 | ₩31,128 | -0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩31,141 | ₩31,155 | ₩31,118 | ₩31,141 | 0.00% | 20.5만 |
|---|
| 2026.05.01 | ₩31,048 | ₩31,141 | ₩31,048 | ₩31,114 | +0.22% | 11.6만 |
|---|
| 2026.04.30 | ₩31,101 | ₩31,101 | ₩31,074 | ₩31,074 | -0.09% | 5.7만 |
|---|
| 2026.04.29 | ₩31,074 | ₩31,105 | ₩31,056 | ₩31,074 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩31,074 | ₩31,088 | ₩31,074 | ₩31,074 | 0.00% | 7.5만 |
|---|
| 2026.04.27 | ₩31,048 | ₩31,101 | ₩31,048 | ₩31,101 | +0.17% | 9.8만 |
|---|
| 2026.04.24 | ₩31,048 | ₩31,074 | ₩31,034 | ₩31,074 | +0.09% | 7.2만 |
|---|
| 2026.04.23 | ₩31,034 | ₩31,074 | ₩30,994 | ₩31,034 | 0.00% | 27.6만 |
|---|
| 2026.04.22 | ₩30,994 | ₩31,021 | ₩30,994 | ₩31,021 | +0.09% | 5.3만 |
|---|
| 2026.04.21 | ₩30,994 | ₩30,994 | ₩30,954 | ₩30,962 | -0.10% | 4.9만 |
|---|
| 2026.04.20 | ₩30,967 | ₩30,967 | ₩30,927 | ₩30,961 | -0.02% | 7.8만 |
|---|
| 2026.04.17 | ₩31,048 | ₩31,101 | ₩31,034 | ₩31,094 | +0.15% | 2.9만 |
|---|
| 2026.04.16 | ₩31,074 | ₩31,074 | ₩31,007 | ₩31,041 | -0.11% | 5.2만 |
|---|
| 2026.04.15 | ₩31,021 | ₩31,034 | ₩30,967 | ₩30,981 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩30,941 | ₩30,994 | ₩30,914 | ₩30,981 | +0.13% | 12.2만 |
|---|
| 2026.04.13 | ₩30,941 | ₩30,981 | ₩30,900 | ₩30,954 | +0.04% | 11.2만 |
|---|
| 2026.04.10 | ₩30,967 | ₩30,967 | ₩30,927 | ₩30,967 | 0.00% | 2.6만 |
|---|
| 2026.04.09 | ₩30,967 | ₩30,967 | ₩30,900 | ₩30,967 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩30,967 | ₩30,967 | ₩30,900 | ₩30,927 | -0.13% | 4.7만 |
|---|
| 2026.04.07 | ₩30,834 | ₩30,900 | ₩30,820 | ₩30,860 | +0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩30,793 | ₩30,860 | ₩30,793 | ₩30,820 | +0.09% | 8.4만 |
|---|
| 2026.04.02 | ₩30,753 | ₩30,860 | ₩30,753 | ₩30,821 | +0.22% | 4.9만 |
|---|
| 2026.04.01 | ₩30,847 | ₩30,860 | ₩30,807 | ₩30,834 | -0.04% | 15.9만 |
|---|
| 2026.03.31 | ₩30,793 | ₩30,860 | ₩30,793 | ₩30,847 | +0.17% | 4.2만 |
|---|
| 2026.03.30 | ₩30,793 | ₩30,830 | ₩30,760 | ₩30,780 | -0.04% | 8.9만 |
|---|
| 2026.03.27 | ₩30,820 | ₩30,847 | ₩30,740 | ₩30,807 | -0.04% | 5.2만 |
|---|
| 2026.03.26 | ₩30,834 | ₩30,874 | ₩30,823 | ₩30,834 | 0.00% | 5.2만 |
|---|
| 2026.03.25 | ₩30,860 | ₩30,860 | ₩30,834 | ₩30,860 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩30,847 | ₩30,847 | ₩30,807 | ₩30,827 | -0.07% | 1.6만 |
|---|
| 2026.03.23 | ₩30,807 | ₩30,887 | ₩30,793 | ₩30,793 | -0.04% | 3.3만 |
|---|
| 2026.03.20 | ₩30,807 | ₩30,860 | ₩30,753 | ₩30,767 | -0.13% | 4.3만 |
|---|
| 2026.03.19 | ₩30,967 | ₩31,007 | ₩30,941 | ₩30,954 | -0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩30,994 | ₩31,007 | ₩30,967 | ₩30,979 | -0.05% | 1.4만 |
|---|
| 2026.03.17 | ₩31,007 | ₩31,048 | ₩30,967 | ₩31,007 | 0.00% | 3.1만 |
|---|
| 2026.03.16 | ₩30,967 | ₩31,007 | ₩30,967 | ₩30,967 | 0.00% | 3.4만 |
|---|
| 2026.03.13 | ₩30,941 | ₩31,021 | ₩30,927 | ₩30,954 | +0.04% | 2만 |
|---|
| 2026.03.12 | ₩30,954 | ₩30,994 | ₩30,914 | ₩30,914 | -0.13% | 3.1만 |
|---|
| 2026.03.11 | ₩30,954 | ₩31,021 | ₩30,927 | ₩31,007 | +0.17% | 7.9만 |
|---|
| 2026.03.10 | ₩30,860 | ₩30,954 | ₩30,860 | ₩30,900 | +0.13% | 19.4만 |
|---|
| 2026.03.09 | ₩30,834 | ₩30,914 | ₩30,834 | ₩30,887 | +0.17% | 8.9만 |
|---|
| 2026.03.06 | ₩30,887 | ₩30,927 | ₩30,860 | ₩30,874 | -0.04% | 10.6만 |
|---|
| 2026.03.05 | ₩30,860 | ₩30,927 | ₩30,860 | ₩30,888 | +0.09% | 6만 |
|---|
| 2026.03.04 | ₩30,793 | ₩30,874 | ₩30,740 | ₩30,847 | +0.17% | 21.1만 |
|---|
| 2026.03.03 | ₩30,660 | ₩30,759 | ₩30,646 | ₩30,740 | +0.26% | 11.7만 |
|---|
| 2026.03.02 | ₩30,700 | ₩30,780 | ₩30,660 | ₩30,767 | +0.22% | 20.8만 |
|---|
| 2026.02.27 | ₩30,860 | ₩30,860 | ₩30,767 | ₩30,767 | -0.30% | 10.8만 |
|---|
| 2026.02.26 | ₩30,887 | ₩30,900 | ₩30,838 | ₩30,840 | -0.15% | 4.5만 |
|---|
| 2026.02.25 | ₩30,834 | ₩30,874 | ₩30,793 | ₩30,859 | +0.08% | 7.7만 |
|---|
| 2026.02.24 | ₩30,847 | ₩30,879 | ₩30,807 | ₩30,807 | -0.13% | 30.1만 |
|---|
| 2026.02.23 | ₩30,927 | ₩30,927 | ₩30,847 | ₩30,863 | -0.21% | 9.7만 |
|---|
| 2026.02.20 | ₩30,954 | ₩30,954 | ₩30,927 | ₩30,954 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,114 | ₩31,114 | ₩31,101 | ₩31,114 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩31,114 | ₩31,114 | ₩31,088 | ₩31,114 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩31,101 | ₩31,101 | ₩31,061 | ₩31,074 | -0.09% | 5.8만 |
|---|
| 2026.02.13 | ₩31,088 | ₩31,088 | ₩31,061 | ₩31,068 | -0.06% | 2.9만 |
|---|
| 2026.02.12 | ₩31,114 | ₩31,121 | ₩31,048 | ₩31,061 | -0.17% | 12.5만 |
|---|
| 2026.02.11 | ₩31,101 | ₩31,101 | ₩31,048 | ₩31,081 | -0.06% | 2.5만 |
|---|
| 2026.02.10 | ₩31,061 | ₩31,061 | ₩30,981 | ₩31,034 | -0.09% | 17만 |
|---|
| 2026.02.09 | ₩31,034 | ₩31,074 | ₩31,021 | ₩31,061 | +0.09% | 17.5만 |
|---|
| 2026.02.06 | ₩30,994 | ₩31,061 | ₩30,981 | ₩31,048 | +0.17% | 5.5만 |
|---|
| 2026.02.05 | ₩30,967 | ₩30,994 | ₩30,927 | ₩30,941 | -0.09% | 3.7만 |
|---|
| 2026.02.04 | ₩31,101 | ₩31,101 | ₩30,994 | ₩31,007 | -0.30% | 15.9만 |
|---|
| 2026.02.03 | ₩31,114 | ₩31,145 | ₩31,041 | ₩31,074 | -0.13% | 14.6만 |
|---|
| 2026.02.02 | ₩31,074 | ₩31,114 | ₩31,061 | ₩31,114 | +0.13% | 22.5만 |
|---|
| 2026.01.30 | ₩31,141 | ₩31,141 | ₩31,061 | ₩31,081 | -0.19% | 23.6만 |
|---|
| 2026.01.29 | ₩31,155 | ₩31,168 | ₩31,128 | ₩31,128 | -0.09% | 32.6만 |
|---|
| 2026.01.28 | ₩31,208 | ₩31,221 | ₩31,195 | ₩31,201 | -0.02% | 8.1만 |
|---|
| 2026.01.27 | ₩31,208 | ₩31,221 | ₩31,208 | ₩31,208 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩31,235 | ₩31,235 | ₩31,208 | ₩31,212 | -0.07% | 36.8만 |
|---|
| 2026.01.23 | ₩31,248 | ₩31,262 | ₩31,248 | ₩31,248 | 0.00% | 4.2만 |
|---|
| 2026.01.22 | ₩31,248 | ₩31,262 | ₩31,235 | ₩31,247 | -0.00% | 2만 |
|---|
| 2026.01.21 | ₩31,262 | ₩31,262 | ₩31,248 | ₩31,255 | -0.02% | 19.6만 |
|---|
| 2026.01.20 | ₩31,235 | ₩31,262 | ₩31,221 | ₩31,235 | 0.00% | 17.4만 |
|---|
| 2026.01.16 | ₩31,382 | ₩31,382 | ₩31,369 | ₩31,370 | -0.04% | 3.7만 |
|---|
| 2026.01.15 | ₩31,369 | ₩31,369 | ₩31,342 | ₩31,342 | -0.09% | 8.8만 |
|---|
| 2026.01.14 | ₩31,328 | ₩31,338 | ₩31,315 | ₩31,315 | -0.04% | 9.9만 |
|---|
| 2026.01.13 | ₩31,342 | ₩31,350 | ₩31,328 | ₩31,331 | -0.03% | 7.3만 |
|---|
| 2026.01.12 | ₩31,302 | ₩31,342 | ₩31,302 | ₩31,342 | +0.13% | 3.2만 |
|---|
| 2026.01.09 | ₩31,328 | ₩31,355 | ₩31,315 | ₩31,328 | 0.00% | 10.8만 |
|---|
| 2026.01.08 | ₩31,288 | ₩31,314 | ₩31,288 | ₩31,288 | 0.00% | 10.9만 |
|---|
| 2026.01.07 | ₩31,288 | ₩31,315 | ₩31,288 | ₩31,300 | +0.04% | 8.9만 |
|---|
| 2026.01.06 | ₩31,275 | ₩31,288 | ₩31,268 | ₩31,288 | +0.04% | 7.4만 |
|---|
| 2026.01.05 | ₩31,248 | ₩31,275 | ₩31,248 | ₩31,255 | +0.02% | 7.8만 |
|---|
| 2026.01.02 | ₩31,221 | ₩31,251 | ₩31,208 | ₩31,228 | +0.02% | 28.3만 |
|---|
| 2025.12.31 | ₩31,208 | ₩31,235 | ₩31,208 | ₩31,228 | +0.06% | 11만 |
|---|
| 2025.12.30 | ₩31,208 | ₩31,221 | ₩31,208 | ₩31,215 | +0.02% | 3.7만 |
|---|
| 2025.12.29 | ₩31,221 | ₩31,221 | ₩31,195 | ₩31,201 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩31,208 | ₩31,248 | ₩31,208 | ₩31,235 | +0.09% | 5만 |
|---|
| 2025.12.24 | ₩31,195 | ₩31,215 | ₩31,187 | ₩31,201 | +0.02% | 5.3만 |
|---|
| 2025.12.23 | ₩31,168 | ₩31,181 | ₩31,168 | ₩31,181 | +0.04% | 16.6만 |
|---|
| 2025.12.22 | ₩31,168 | ₩31,181 | ₩31,155 | ₩31,181 | +0.04% | 12.5만 |
|---|
| 2025.12.19 | ₩31,435 | ₩31,435 | ₩31,403 | ₩31,435 | 0.00% | 55.9만 |
|---|
| 2025.12.18 | ₩31,409 | ₩31,409 | ₩31,382 | ₩31,395 | -0.04% | 21.4만 |
|---|
| 2025.12.17 | ₩31,409 | ₩31,409 | ₩31,369 | ₩31,375 | -0.11% | 12.4만 |
|---|
| 2025.12.16 | ₩31,369 | ₩31,409 | ₩31,369 | ₩31,402 | +0.11% | 3.8만 |
|---|
| 2025.12.15 | ₩31,409 | ₩31,409 | ₩31,382 | ₩31,402 | -0.02% | 6.4만 |
|---|
| 2025.12.12 | ₩31,395 | ₩31,399 | ₩31,369 | ₩31,382 | -0.04% | 33.2만 |
|---|
| 2025.12.11 | ₩31,369 | ₩31,636 | ₩31,355 | ₩31,375 | +0.02% | 89.7만 |
|---|
| 2025.12.10 | ₩31,369 | ₩31,395 | ₩31,369 | ₩31,395 | +0.09% | 7.9만 |
|---|
| 2025.12.09 | ₩31,369 | ₩31,369 | ₩31,355 | ₩31,362 | -0.02% | 6.9만 |
|---|
| 2025.12.08 | ₩31,382 | ₩31,382 | ₩31,341 | ₩31,355 | -0.09% | 15.2만 |
|---|
| 2025.12.05 | ₩31,355 | ₩31,355 | ₩31,328 | ₩31,342 | -0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩31,302 | ₩31,315 | ₩31,302 | ₩31,315 | +0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩31,275 | ₩31,302 | ₩31,275 | ₩31,275 | 0.00% | 4.4만 |
|---|
| 2025.12.02 | ₩31,302 | ₩31,302 | ₩31,262 | ₩31,262 | -0.13% | 28.8만 |
|---|
| 2025.12.01 | ₩31,262 | ₩31,286 | ₩31,262 | ₩31,262 | 0.00% | 10.1만 |
|---|
| 2025.11.28 | ₩31,302 | ₩31,303 | ₩31,276 | ₩31,302 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩31,288 | ₩31,288 | ₩31,248 | ₩31,275 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩31,262 | ₩31,262 | ₩31,224 | ₩31,248 | -0.04% | 5.3만 |
|---|
| 2025.11.24 | ₩31,235 | ₩31,248 | ₩31,221 | ₩31,228 | -0.02% | 13.1만 |
|---|
| 2025.11.21 | ₩31,208 | ₩31,248 | ₩31,195 | ₩31,235 | +0.09% | 36.3만 |
|---|
| 2025.11.20 | ₩31,235 | ₩31,235 | ₩31,141 | ₩31,181 | -0.17% | 24.1만 |
|---|
| 2025.11.19 | ₩31,422 | ₩31,422 | ₩31,403 | ₩31,422 | 0.00% | 8만 |
|---|
| 2025.11.18 | ₩31,422 | ₩31,422 | ₩31,382 | ₩31,422 | 0.00% | 12.8만 |
|---|
| 2025.11.17 | ₩31,422 | ₩31,422 | ₩31,382 | ₩31,389 | -0.11% | 5.3만 |
|---|
| 2025.11.14 | ₩31,382 | ₩31,422 | ₩31,382 | ₩31,402 | +0.06% | 19.6만 |
|---|
| 2025.11.13 | ₩31,382 | ₩31,409 | ₩31,369 | ₩31,369 | -0.04% | 29.3만 |
|---|
| 2025.11.12 | ₩31,435 | ₩31,435 | ₩31,382 | ₩31,395 | -0.13% | 39만 |
|---|
| 2025.11.11 | ₩31,422 | ₩31,422 | ₩31,395 | ₩31,422 | 0.00% | 34.2만 |
|---|
| 2025.11.10 | ₩31,422 | ₩31,422 | ₩31,395 | ₩31,409 | -0.04% | 12.6만 |
|---|
| 2025.11.07 | ₩31,395 | ₩31,409 | ₩31,369 | ₩31,409 | +0.04% | 33.9만 |
|---|
| 2025.11.06 | ₩31,382 | ₩31,382 | ₩31,302 | ₩31,355 | -0.09% | 34만 |
|---|
| 2025.11.05 | ₩31,369 | ₩31,395 | ₩31,369 | ₩31,371 | +0.01% | 18.6만 |
|---|
| 2025.11.04 | ₩31,355 | ₩31,382 | ₩31,342 | ₩31,362 | +0.02% | 20.7만 |
|---|
| 2025.11.03 | ₩31,395 | ₩31,395 | ₩31,369 | ₩31,382 | -0.04% | 6.2만 |
|---|
| 2025.10.31 | ₩31,382 | ₩31,395 | ₩31,382 | ₩31,395 | +0.04% | 14만 |
|---|
| 2025.10.30 | ₩31,369 | ₩31,377 | ₩31,342 | ₩31,355 | -0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩31,369 | ₩31,382 | ₩31,349 | ₩31,369 | 0.00% | 94.7만 |
|---|
| 2025.10.28 | ₩31,369 | ₩31,369 | ₩31,342 | ₩31,369 | 0.00% | 9.8만 |
|---|
| 2025.10.27 | ₩31,328 | ₩31,369 | ₩31,328 | ₩31,369 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩31,328 | ₩31,328 | ₩31,288 | ₩31,315 | -0.04% | 13.4만 |
|---|
| 2025.10.23 | ₩31,315 | ₩31,315 | ₩31,288 | ₩31,302 | -0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩31,315 | ₩31,342 | ₩31,302 | ₩31,315 | 0.00% | 3.7만 |
|---|
| 2025.10.21 | ₩31,315 | ₩31,328 | ₩31,302 | ₩31,328 | +0.04% | 8.1만 |
|---|
| 2025.10.20 | ₩31,342 | ₩31,355 | ₩31,302 | ₩31,355 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩31,476 | ₩31,476 | ₩31,438 | ₩31,462 | -0.04% | 13.1만 |
|---|
| 2025.10.16 | ₩31,476 | ₩31,476 | ₩31,409 | ₩31,449 | -0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩31,435 | ₩31,435 | ₩31,395 | ₩31,395 | -0.13% | 27.9만 |
|---|
| 2025.10.14 | ₩31,382 | ₩31,435 | ₩31,382 | ₩31,415 | +0.11% | 31만 |
|---|
| 2025.10.13 | ₩31,435 | ₩31,449 | ₩31,405 | ₩31,435 | 0.00% | 9.9만 |
|---|
| 2025.10.10 | ₩31,516 | ₩31,516 | ₩31,395 | ₩31,395 | -0.38% | 34.4만 |
|---|