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 | ₩31,151 | ₩31,151 | ₩31,058 | ₩31,111 | -0.13% | 7.5만 |
| 2026.10.08 | ₩31,084 | ₩31,125 | ₩31,058 | ₩31,064 | -0.06% | 12.3만 |
| 2026.10.07 | ₩31,111 | ₩31,111 | ₩31,084 | ₩31,084 | -0.09% | 14.5만 |
| 2026.10.06 | ₩31,138 | ₩31,138 | ₩31,058 | ₩31,084 | -0.17% | 3.7만 |
| 2026.10.05 | ₩31,098 | ₩31,138 | ₩31,071 | ₩31,071 | -0.09% | 8.3만 |
| 2026.10.02 | ₩31,111 | ₩31,125 | ₩31,071 | ₩31,098 | -0.04% | 30.7만 |
| 2026.10.01 | ₩31,125 | ₩31,125 | ₩31,017 | ₩31,031 | -0.30% | 25만 |
| 2026.09.30 | ₩31,111 | ₩31,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,098 |
| -0.04% |
| 4.9만 |
| 2026.09.29 | ₩31,151 | ₩31,178 | ₩31,105 | ₩31,111 | -0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩31,165 | ₩31,326 | ₩31,111 | ₩31,111 | -0.17% | 69.1만 |
|---|
| 2026.09.25 | ₩31,178 | ₩31,219 | ₩31,151 | ₩31,165 | -0.04% | 15.4만 |
|---|
| 2026.09.24 | ₩31,192 | ₩31,205 | ₩31,151 | ₩31,165 | -0.09% | 33.9만 |
|---|
| 2026.09.23 | ₩31,232 | ₩31,232 | ₩31,192 | ₩31,219 | -0.04% | 9.9만 |
|---|
| 2026.09.22 | ₩31,232 | ₩31,245 | ₩31,205 | ₩31,219 | -0.04% | 9.5만 |
|---|
| 2026.09.21 | ₩31,219 | ₩31,231 | ₩31,192 | ₩31,205 | -0.04% | 10.6만 |
|---|
| 2026.09.18 | ₩31,353 | ₩31,514 | ₩31,339 | ₩31,339 | -0.04% | 25.9만 |
|---|
| 2026.09.17 | ₩31,393 | ₩31,393 | ₩31,339 | ₩31,373 | -0.06% | 6만 |
|---|
| 2026.09.16 | ₩31,366 | ₩31,460 | ₩31,327 | ₩31,460 | +0.30% | 129.4만 |
|---|
| 2026.09.15 | ₩31,339 | ₩31,353 | ₩31,326 | ₩31,326 | -0.04% | 11.3만 |
|---|
| 2026.09.14 | ₩31,326 | ₩31,366 | ₩31,299 | ₩31,299 | -0.09% | 11.1만 |
|---|
| 2026.09.11 | ₩31,366 | ₩31,380 | ₩31,312 | ₩31,326 | -0.13% | 3.9만 |
|---|
| 2026.09.10 | ₩31,299 | ₩31,326 | ₩31,275 | ₩31,312 | +0.04% | 11만 |
|---|
| 2026.09.09 | ₩31,312 | ₩31,326 | ₩31,299 | ₩31,326 | +0.04% | 4.3만 |
|---|
| 2026.09.08 | ₩31,339 | ₩31,353 | ₩31,286 | ₩31,286 | -0.17% | 12.1만 |
|---|
| 2026.09.04 | ₩31,286 | ₩31,317 | ₩31,272 | ₩31,306 | +0.06% | 3.1만 |
|---|
| 2026.09.03 | ₩31,259 | ₩31,272 | ₩31,245 | ₩31,272 | +0.04% | 9만 |
|---|
| 2026.09.02 | ₩31,259 | ₩31,286 | ₩31,252 | ₩31,286 | +0.09% | 37만 |
|---|
| 2026.09.01 | ₩31,259 | ₩31,259 | ₩31,178 | ₩31,259 | 0.00% | 9.9만 |
|---|
| 2026.08.31 | ₩31,232 | ₩31,272 | ₩31,178 | ₩31,272 | +0.13% | 18만 |
|---|
| 2026.08.28 | ₩31,219 | ₩31,245 | ₩31,192 | ₩31,232 | +0.04% | 7.4만 |
|---|
| 2026.08.27 | ₩31,178 | ₩31,219 | ₩31,151 | ₩31,192 | +0.04% | 32.7만 |
|---|
| 2026.08.26 | ₩31,165 | ₩31,178 | ₩31,138 | ₩31,178 | +0.04% | 4.3만 |
|---|
| 2026.08.25 | ₩31,138 | ₩31,151 | ₩31,111 | ₩31,151 | +0.04% | 5.6만 |
|---|
| 2026.08.24 | ₩31,138 | ₩31,151 | ₩31,113 | ₩31,125 | -0.04% | 5만 |
|---|
| 2026.08.21 | ₩31,138 | ₩31,138 | ₩31,118 | ₩31,138 | 0.00% | 2.8만 |
|---|
| 2026.08.20 | ₩31,111 | ₩31,125 | ₩31,058 | ₩31,125 | +0.04% | 14.4만 |
|---|
| 2026.08.19 | ₩31,259 | ₩31,286 | ₩31,232 | ₩31,286 | +0.09% | 10.4만 |
|---|
| 2026.08.18 | ₩31,245 | ₩31,259 | ₩31,233 | ₩31,252 | +0.02% | 2.9만 |
|---|
| 2026.08.17 | ₩31,232 | ₩31,259 | ₩31,219 | ₩31,219 | -0.04% | 5.4만 |
|---|
| 2026.08.14 | ₩31,219 | ₩31,259 | ₩31,219 | ₩31,232 | +0.04% | 8.2만 |
|---|
| 2026.08.13 | ₩31,232 | ₩31,232 | ₩31,212 | ₩31,232 | 0.00% | 5.3만 |
|---|
| 2026.08.12 | ₩31,192 | ₩31,232 | ₩31,178 | ₩31,219 | +0.09% | 3.7만 |
|---|
| 2026.08.11 | ₩31,192 | ₩31,232 | ₩31,178 | ₩31,232 | +0.13% | 6만 |
|---|
| 2026.08.10 | ₩31,178 | ₩31,219 | ₩31,165 | ₩31,205 | +0.09% | 6.8만 |
|---|
| 2026.08.07 | ₩31,178 | ₩31,205 | ₩31,151 | ₩31,205 | +0.09% | 11.6만 |
|---|
| 2026.08.06 | ₩31,165 | ₩31,178 | ₩31,125 | ₩31,178 | +0.04% | 10.1만 |
|---|
| 2026.08.05 | ₩31,138 | ₩31,165 | ₩31,111 | ₩31,165 | +0.09% | 17.6만 |
|---|
| 2026.08.04 | ₩31,125 | ₩31,138 | ₩31,090 | ₩31,138 | +0.04% | 11.6만 |
|---|
| 2026.08.03 | ₩31,084 | ₩31,125 | ₩31,058 | ₩31,125 | +0.13% | 5.2만 |
|---|
| 2026.07.31 | ₩31,084 | ₩31,092 | ₩31,058 | ₩31,076 | -0.03% | 1.9만 |
|---|
| 2026.07.30 | ₩31,098 | ₩31,098 | ₩31,051 | ₩31,084 | -0.04% | 2.9만 |
|---|
| 2026.07.29 | ₩31,111 | ₩31,111 | ₩31,044 | ₩31,058 | -0.17% | 2.1만 |
|---|
| 2026.07.28 | ₩31,138 | ₩31,138 | ₩31,058 | ₩31,091 | -0.15% | 9.3만 |
|---|
| 2026.07.27 | ₩31,151 | ₩31,151 | ₩31,064 | ₩31,138 | -0.04% | 4.1만 |
|---|
| 2026.07.24 | ₩31,084 | ₩31,125 | ₩31,058 | ₩31,071 | -0.04% | 15.2만 |
|---|
| 2026.07.23 | ₩31,058 | ₩31,165 | ₩31,044 | ₩31,084 | +0.09% | 30.8만 |
|---|
| 2026.07.22 | ₩31,071 | ₩31,071 | ₩31,051 | ₩31,071 | 0.00% | 3.9만 |
|---|
| 2026.07.21 | ₩31,058 | ₩31,071 | ₩31,031 | ₩31,071 | +0.04% | 4.5만 |
|---|
| 2026.07.20 | ₩31,058 | ₩31,058 | ₩31,044 | ₩31,058 | 0.00% | 3.7만 |
|---|
| 2026.07.17 | ₩31,205 | ₩31,259 | ₩31,138 | ₩31,205 | 0.00% | 4.7만 |
|---|
| 2026.07.16 | ₩31,192 | ₩31,232 | ₩31,192 | ₩31,205 | +0.04% | 5.1만 |
|---|
| 2026.07.15 | ₩31,192 | ₩31,219 | ₩31,151 | ₩31,178 | -0.04% | 6만 |
|---|
| 2026.07.14 | ₩31,165 | ₩31,193 | ₩31,135 | ₩31,165 | 0.00% | 4.9만 |
|---|
| 2026.07.13 | ₩31,084 | ₩31,212 | ₩31,084 | ₩31,098 | +0.04% | 4.7만 |
|---|
| 2026.07.10 | ₩31,138 | ₩31,151 | ₩31,098 | ₩31,098 | -0.13% | 9.7만 |
|---|
| 2026.07.09 | ₩31,125 | ₩31,125 | ₩31,098 | ₩31,125 | 0.00% | 4만 |
|---|
| 2026.07.08 | ₩31,098 | ₩31,125 | ₩31,084 | ₩31,125 | +0.09% | 5.7만 |
|---|
| 2026.07.07 | ₩31,111 | ₩31,111 | ₩31,071 | ₩31,111 | 0.00% | 4.5만 |
|---|
| 2026.07.06 | ₩31,031 | ₩31,084 | ₩31,031 | ₩31,071 | +0.13% | 4.7만 |
|---|
| 2026.07.02 | ₩31,058 | ₩31,084 | ₩30,990 | ₩31,031 | -0.09% | 7.1만 |
|---|
| 2026.07.01 | ₩31,031 | ₩31,037 | ₩31,011 | ₩31,031 | 0.00% | 5.3만 |
|---|
| 2026.06.30 | ₩30,990 | ₩31,031 | ₩30,990 | ₩31,031 | +0.13% | 4.8만 |
|---|
| 2026.06.29 | ₩31,044 | ₩31,044 | ₩30,964 | ₩30,997 | -0.15% | 12.8만 |
|---|
| 2026.06.26 | ₩31,058 | ₩31,058 | ₩30,964 | ₩31,004 | -0.17% | 12.1만 |
|---|
| 2026.06.25 | ₩31,044 | ₩31,098 | ₩30,870 | ₩31,071 | +0.09% | 25.4만 |
|---|
| 2026.06.24 | ₩31,044 | ₩31,044 | ₩31,017 | ₩31,028 | -0.05% | 4.1만 |
|---|
| 2026.06.23 | ₩31,058 | ₩31,084 | ₩31,037 | ₩31,071 | +0.04% | 6.4만 |
|---|
| 2026.06.22 | ₩31,084 | ₩31,098 | ₩31,031 | ₩31,058 | -0.09% | 8.5만 |
|---|
| 2026.06.18 | ₩31,299 | ₩31,299 | ₩31,232 | ₩31,245 | -0.17% | 3.8만 |
|---|
| 2026.06.17 | ₩31,259 | ₩31,259 | ₩31,219 | ₩31,219 | -0.13% | 3.1만 |
|---|
| 2026.06.16 | ₩31,219 | ₩31,245 | ₩31,219 | ₩31,245 | +0.09% | 3.5만 |
|---|
| 2026.06.15 | ₩31,205 | ₩31,219 | ₩31,192 | ₩31,219 | +0.04% | 6.1만 |
|---|
| 2026.06.12 | ₩31,151 | ₩31,219 | ₩31,138 | ₩31,165 | +0.04% | 3.1만 |
|---|
| 2026.06.11 | ₩31,125 | ₩31,165 | ₩31,125 | ₩31,165 | +0.13% | 6.9만 |
|---|
| 2026.06.10 | ₩31,178 | ₩31,178 | ₩31,151 | ₩31,151 | -0.09% | 8만 |
|---|
| 2026.06.09 | ₩31,192 | ₩31,192 | ₩31,151 | ₩31,172 | -0.06% | 10만 |
|---|
| 2026.06.08 | ₩31,165 | ₩31,192 | ₩31,165 | ₩31,192 | +0.09% | 13.2만 |
|---|
| 2026.06.05 | ₩31,192 | ₩31,205 | ₩31,158 | ₩31,169 | -0.07% | 4.3만 |
|---|
| 2026.06.04 | ₩31,192 | ₩31,192 | ₩31,165 | ₩31,165 | -0.09% | 3.9만 |
|---|
| 2026.06.03 | ₩31,205 | ₩31,205 | ₩31,151 | ₩31,172 | -0.11% | 3.1만 |
|---|
| 2026.06.02 | ₩31,178 | ₩31,192 | ₩31,165 | ₩31,192 | +0.04% | 28.6만 |
|---|
| 2026.06.01 | ₩31,165 | ₩31,219 | ₩31,151 | ₩31,178 | +0.04% | 10.7만 |
|---|
| 2026.05.29 | ₩31,151 | ₩31,178 | ₩31,138 | ₩31,138 | -0.04% | 10.8만 |
|---|
| 2026.05.28 | ₩31,165 | ₩31,178 | ₩31,151 | ₩31,165 | 0.00% | 5.3만 |
|---|
| 2026.05.27 | ₩31,151 | ₩31,178 | ₩31,151 | ₩31,151 | 0.00% | 9.8만 |
|---|
| 2026.05.26 | ₩31,178 | ₩31,178 | ₩31,138 | ₩31,138 | -0.13% | 4.3만 |
|---|
| 2026.05.22 | ₩31,178 | ₩31,192 | ₩31,146 | ₩31,158 | -0.06% | 5.1만 |
|---|
| 2026.05.21 | ₩31,138 | ₩31,151 | ₩31,125 | ₩31,138 | 0.00% | 4.3만 |
|---|
| 2026.05.20 | ₩31,111 | ₩31,151 | ₩31,111 | ₩31,125 | +0.04% | 37.4만 |
|---|
| 2026.05.19 | ₩31,299 | ₩31,312 | ₩31,272 | ₩31,306 | +0.02% | 3.7만 |
|---|
| 2026.05.18 | ₩31,326 | ₩31,326 | ₩31,295 | ₩31,306 | -0.06% | 3.6만 |
|---|
| 2026.05.15 | ₩31,312 | ₩31,353 | ₩31,299 | ₩31,339 | +0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩31,312 | ₩31,339 | ₩31,312 | ₩31,312 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩31,299 | ₩31,326 | ₩31,299 | ₩31,319 | +0.06% | 2.9만 |
|---|
| 2026.05.12 | ₩31,299 | ₩31,326 | ₩31,299 | ₩31,319 | +0.06% | 4.3만 |
|---|
| 2026.05.11 | ₩31,286 | ₩31,326 | ₩31,286 | ₩31,299 | +0.04% | 4.2만 |
|---|
| 2026.05.08 | ₩31,339 | ₩31,339 | ₩31,302 | ₩31,326 | -0.04% | 6.1만 |
|---|
| 2026.05.07 | ₩31,259 | ₩31,312 | ₩31,259 | ₩31,286 | +0.09% | 11.9만 |
|---|
| 2026.05.06 | ₩31,259 | ₩31,259 | ₩31,232 | ₩31,259 | 0.00% | 3.6만 |
|---|
| 2026.05.05 | ₩31,245 | ₩31,245 | ₩31,219 | ₩31,219 | -0.09% | 13.7만 |
|---|
| 2026.05.04 | ₩31,232 | ₩31,245 | ₩31,209 | ₩31,232 | 0.00% | 20.5만 |
|---|
| 2026.05.01 | ₩31,138 | ₩31,232 | ₩31,138 | ₩31,205 | +0.22% | 11.6만 |
|---|
| 2026.04.30 | ₩31,192 | ₩31,192 | ₩31,165 | ₩31,165 | -0.09% | 5.7만 |
|---|
| 2026.04.29 | ₩31,165 | ₩31,196 | ₩31,146 | ₩31,165 | 0.00% | 3.6만 |
|---|
| 2026.04.28 | ₩31,165 | ₩31,178 | ₩31,165 | ₩31,165 | 0.00% | 7.5만 |
|---|
| 2026.04.27 | ₩31,138 | ₩31,192 | ₩31,138 | ₩31,192 | +0.17% | 9.8만 |
|---|
| 2026.04.24 | ₩31,138 | ₩31,165 | ₩31,125 | ₩31,165 | +0.09% | 7.2만 |
|---|
| 2026.04.23 | ₩31,125 | ₩31,165 | ₩31,084 | ₩31,125 | 0.00% | 27.6만 |
|---|
| 2026.04.22 | ₩31,084 | ₩31,111 | ₩31,084 | ₩31,111 | +0.09% | 5.3만 |
|---|
| 2026.04.21 | ₩31,084 | ₩31,084 | ₩31,044 | ₩31,052 | -0.10% | 4.9만 |
|---|
| 2026.04.20 | ₩31,058 | ₩31,058 | ₩31,017 | ₩31,051 | -0.02% | 7.8만 |
|---|
| 2026.04.17 | ₩31,138 | ₩31,192 | ₩31,125 | ₩31,185 | +0.15% | 2.9만 |
|---|
| 2026.04.16 | ₩31,165 | ₩31,165 | ₩31,098 | ₩31,131 | -0.11% | 5.2만 |
|---|
| 2026.04.15 | ₩31,111 | ₩31,125 | ₩31,058 | ₩31,071 | -0.13% | 3.4만 |
|---|
| 2026.04.14 | ₩31,031 | ₩31,084 | ₩31,004 | ₩31,071 | +0.13% | 12.2만 |
|---|
| 2026.04.13 | ₩31,031 | ₩31,071 | ₩30,990 | ₩31,044 | +0.04% | 11.2만 |
|---|
| 2026.04.10 | ₩31,058 | ₩31,058 | ₩31,017 | ₩31,058 | 0.00% | 2.6만 |
|---|
| 2026.04.09 | ₩31,058 | ₩31,058 | ₩30,990 | ₩31,058 | 0.00% | 1.7만 |
|---|
| 2026.04.08 | ₩31,058 | ₩31,058 | ₩30,990 | ₩31,017 | -0.13% | 4.7만 |
|---|
| 2026.04.07 | ₩30,923 | ₩30,990 | ₩30,910 | ₩30,950 | +0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩30,883 | ₩30,950 | ₩30,883 | ₩30,910 | +0.09% | 8.4만 |
|---|
| 2026.04.02 | ₩30,843 | ₩30,950 | ₩30,843 | ₩30,911 | +0.22% | 4.9만 |
|---|
| 2026.04.01 | ₩30,937 | ₩30,950 | ₩30,897 | ₩30,923 | -0.04% | 15.9만 |
|---|
| 2026.03.31 | ₩30,883 | ₩30,950 | ₩30,883 | ₩30,937 | +0.17% | 4.2만 |
|---|
| 2026.03.30 | ₩30,883 | ₩30,919 | ₩30,850 | ₩30,870 | -0.04% | 8.9만 |
|---|
| 2026.03.27 | ₩30,910 | ₩30,937 | ₩30,830 | ₩30,897 | -0.04% | 5.2만 |
|---|
| 2026.03.26 | ₩30,923 | ₩30,964 | ₩30,913 | ₩30,923 | 0.00% | 5.2만 |
|---|
| 2026.03.25 | ₩30,950 | ₩30,950 | ₩30,923 | ₩30,950 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩30,937 | ₩30,937 | ₩30,897 | ₩30,917 | -0.07% | 1.6만 |
|---|
| 2026.03.23 | ₩30,897 | ₩30,977 | ₩30,883 | ₩30,883 | -0.04% | 3.3만 |
|---|
| 2026.03.20 | ₩30,897 | ₩30,950 | ₩30,843 | ₩30,856 | -0.13% | 4.3만 |
|---|
| 2026.03.19 | ₩31,058 | ₩31,098 | ₩31,031 | ₩31,044 | -0.04% | 8.8만 |
|---|
| 2026.03.18 | ₩31,084 | ₩31,098 | ₩31,058 | ₩31,070 | -0.05% | 1.4만 |
|---|
| 2026.03.17 | ₩31,098 | ₩31,138 | ₩31,058 | ₩31,098 | 0.00% | 3.1만 |
|---|
| 2026.03.16 | ₩31,058 | ₩31,098 | ₩31,058 | ₩31,058 | 0.00% | 3.4만 |
|---|
| 2026.03.13 | ₩31,031 | ₩31,111 | ₩31,017 | ₩31,044 | +0.04% | 2만 |
|---|
| 2026.03.12 | ₩31,044 | ₩31,084 | ₩31,004 | ₩31,004 | -0.13% | 3.1만 |
|---|
| 2026.03.11 | ₩31,044 | ₩31,111 | ₩31,017 | ₩31,098 | +0.17% | 7.9만 |
|---|
| 2026.03.10 | ₩30,950 | ₩31,044 | ₩30,950 | ₩30,990 | +0.13% | 19.4만 |
|---|
| 2026.03.09 | ₩30,923 | ₩31,004 | ₩30,923 | ₩30,977 | +0.17% | 8.9만 |
|---|
| 2026.03.06 | ₩30,977 | ₩31,017 | ₩30,950 | ₩30,964 | -0.04% | 10.6만 |
|---|
| 2026.03.05 | ₩30,950 | ₩31,017 | ₩30,950 | ₩30,978 | +0.09% | 6만 |
|---|
| 2026.03.04 | ₩30,883 | ₩30,964 | ₩30,830 | ₩30,937 | +0.17% | 21.1만 |
|---|
| 2026.03.03 | ₩30,749 | ₩30,848 | ₩30,736 | ₩30,830 | +0.26% | 11.7만 |
|---|
| 2026.03.02 | ₩30,789 | ₩30,870 | ₩30,749 | ₩30,856 | +0.22% | 20.8만 |
|---|
| 2026.02.27 | ₩30,950 | ₩30,950 | ₩30,856 | ₩30,856 | -0.30% | 10.8만 |
|---|
| 2026.02.26 | ₩30,977 | ₩30,990 | ₩30,927 | ₩30,930 | -0.15% | 4.5만 |
|---|
| 2026.02.25 | ₩30,923 | ₩30,964 | ₩30,883 | ₩30,949 | +0.08% | 7.7만 |
|---|
| 2026.02.24 | ₩30,937 | ₩30,969 | ₩30,897 | ₩30,897 | -0.13% | 30.1만 |
|---|
| 2026.02.23 | ₩31,017 | ₩31,017 | ₩30,937 | ₩30,953 | -0.21% | 9.7만 |
|---|
| 2026.02.20 | ₩31,044 | ₩31,044 | ₩31,017 | ₩31,044 | 0.00% | 3.6만 |
|---|
| 2026.02.19 | ₩31,205 | ₩31,205 | ₩31,192 | ₩31,205 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩31,205 | ₩31,205 | ₩31,178 | ₩31,205 | 0.00% | 7.6만 |
|---|
| 2026.02.17 | ₩31,192 | ₩31,192 | ₩31,151 | ₩31,165 | -0.09% | 5.8만 |
|---|
| 2026.02.13 | ₩31,178 | ₩31,178 | ₩31,151 | ₩31,158 | -0.06% | 2.9만 |
|---|
| 2026.02.12 | ₩31,205 | ₩31,212 | ₩31,138 | ₩31,151 | -0.17% | 12.5만 |
|---|
| 2026.02.11 | ₩31,192 | ₩31,192 | ₩31,138 | ₩31,172 | -0.06% | 2.5만 |
|---|
| 2026.02.10 | ₩31,151 | ₩31,151 | ₩31,071 | ₩31,125 | -0.09% | 17만 |
|---|
| 2026.02.09 | ₩31,125 | ₩31,165 | ₩31,111 | ₩31,151 | +0.09% | 17.5만 |
|---|
| 2026.02.06 | ₩31,084 | ₩31,151 | ₩31,071 | ₩31,138 | +0.17% | 5.5만 |
|---|
| 2026.02.05 | ₩31,058 | ₩31,084 | ₩31,017 | ₩31,031 | -0.09% | 3.7만 |
|---|
| 2026.02.04 | ₩31,192 | ₩31,192 | ₩31,084 | ₩31,098 | -0.30% | 15.9만 |
|---|
| 2026.02.03 | ₩31,205 | ₩31,236 | ₩31,131 | ₩31,165 | -0.13% | 14.6만 |
|---|
| 2026.02.02 | ₩31,165 | ₩31,205 | ₩31,151 | ₩31,205 | +0.13% | 22.5만 |
|---|
| 2026.01.30 | ₩31,232 | ₩31,232 | ₩31,151 | ₩31,172 | -0.19% | 23.6만 |
|---|
| 2026.01.29 | ₩31,245 | ₩31,259 | ₩31,219 | ₩31,219 | -0.09% | 32.6만 |
|---|
| 2026.01.28 | ₩31,299 | ₩31,312 | ₩31,286 | ₩31,292 | -0.02% | 8.1만 |
|---|
| 2026.01.27 | ₩31,299 | ₩31,312 | ₩31,299 | ₩31,299 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩31,326 | ₩31,326 | ₩31,299 | ₩31,303 | -0.07% | 36.8만 |
|---|
| 2026.01.23 | ₩31,339 | ₩31,353 | ₩31,339 | ₩31,339 | 0.00% | 4.2만 |
|---|
| 2026.01.22 | ₩31,339 | ₩31,353 | ₩31,326 | ₩31,338 | -0.00% | 2만 |
|---|
| 2026.01.21 | ₩31,353 | ₩31,353 | ₩31,339 | ₩31,346 | -0.02% | 19.6만 |
|---|
| 2026.01.20 | ₩31,326 | ₩31,353 | ₩31,312 | ₩31,326 | 0.00% | 17.4만 |
|---|
| 2026.01.16 | ₩31,473 | ₩31,473 | ₩31,460 | ₩31,461 | -0.04% | 3.7만 |
|---|
| 2026.01.15 | ₩31,460 | ₩31,460 | ₩31,433 | ₩31,433 | -0.09% | 8.8만 |
|---|
| 2026.01.14 | ₩31,420 | ₩31,429 | ₩31,406 | ₩31,406 | -0.04% | 9.9만 |
|---|
| 2026.01.13 | ₩31,433 | ₩31,441 | ₩31,420 | ₩31,422 | -0.03% | 7.3만 |
|---|
| 2026.01.12 | ₩31,393 | ₩31,433 | ₩31,393 | ₩31,433 | +0.13% | 3.2만 |
|---|
| 2026.01.09 | ₩31,420 | ₩31,447 | ₩31,406 | ₩31,420 | 0.00% | 10.8만 |
|---|
| 2026.01.08 | ₩31,380 | ₩31,405 | ₩31,380 | ₩31,380 | 0.00% | 10.9만 |
|---|
| 2026.01.07 | ₩31,380 | ₩31,406 | ₩31,380 | ₩31,392 | +0.04% | 8.9만 |
|---|
| 2026.01.06 | ₩31,366 | ₩31,380 | ₩31,359 | ₩31,380 | +0.04% | 7.4만 |
|---|
| 2026.01.05 | ₩31,339 | ₩31,366 | ₩31,339 | ₩31,346 | +0.02% | 7.8만 |
|---|
| 2026.01.02 | ₩31,312 | ₩31,342 | ₩31,299 | ₩31,319 | +0.02% | 28.3만 |
|---|
| 2025.12.31 | ₩31,299 | ₩31,326 | ₩31,299 | ₩31,319 | +0.06% | 11만 |
|---|
| 2025.12.30 | ₩31,299 | ₩31,312 | ₩31,299 | ₩31,306 | +0.02% | 3.7만 |
|---|
| 2025.12.29 | ₩31,312 | ₩31,312 | ₩31,286 | ₩31,292 | -0.06% | 7.1만 |
|---|
| 2025.12.26 | ₩31,299 | ₩31,339 | ₩31,299 | ₩31,326 | +0.09% | 5만 |
|---|
| 2025.12.24 | ₩31,286 | ₩31,306 | ₩31,278 | ₩31,292 | +0.02% | 5.3만 |
|---|
| 2025.12.23 | ₩31,259 | ₩31,272 | ₩31,259 | ₩31,272 | +0.04% | 16.6만 |
|---|
| 2025.12.22 | ₩31,259 | ₩31,272 | ₩31,245 | ₩31,272 | +0.04% | 12.5만 |
|---|
| 2025.12.19 | ₩31,527 | ₩31,527 | ₩31,495 | ₩31,527 | 0.00% | 55.9만 |
|---|
| 2025.12.18 | ₩31,500 | ₩31,500 | ₩31,473 | ₩31,487 | -0.04% | 21.4만 |
|---|
| 2025.12.17 | ₩31,500 | ₩31,500 | ₩31,460 | ₩31,467 | -0.11% | 12.4만 |
|---|
| 2025.12.16 | ₩31,460 | ₩31,500 | ₩31,460 | ₩31,494 | +0.11% | 3.8만 |
|---|
| 2025.12.15 | ₩31,500 | ₩31,500 | ₩31,473 | ₩31,494 | -0.02% | 6.4만 |
|---|
| 2025.12.12 | ₩31,487 | ₩31,491 | ₩31,460 | ₩31,473 | -0.04% | 33.2만 |
|---|
| 2025.12.11 | ₩31,460 | ₩31,728 | ₩31,447 | ₩31,467 | +0.02% | 89.7만 |
|---|
| 2025.12.10 | ₩31,460 | ₩31,487 | ₩31,460 | ₩31,487 | +0.09% | 7.9만 |
|---|
| 2025.12.09 | ₩31,460 | ₩31,460 | ₩31,447 | ₩31,453 | -0.02% | 6.9만 |
|---|
| 2025.12.08 | ₩31,473 | ₩31,473 | ₩31,432 | ₩31,447 | -0.09% | 15.2만 |
|---|
| 2025.12.05 | ₩31,447 | ₩31,447 | ₩31,420 | ₩31,433 | -0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩31,393 | ₩31,406 | ₩31,393 | ₩31,406 | +0.04% | 5.3만 |
|---|
| 2025.12.03 | ₩31,366 | ₩31,393 | ₩31,366 | ₩31,366 | 0.00% | 4.4만 |
|---|
| 2025.12.02 | ₩31,393 | ₩31,393 | ₩31,353 | ₩31,353 | -0.13% | 28.8만 |
|---|
| 2025.12.01 | ₩31,353 | ₩31,377 | ₩31,353 | ₩31,353 | 0.00% | 10.1만 |
|---|
| 2025.11.28 | ₩31,393 | ₩31,394 | ₩31,367 | ₩31,393 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩31,380 | ₩31,380 | ₩31,339 | ₩31,366 | -0.04% | 4만 |
|---|
| 2025.11.25 | ₩31,353 | ₩31,353 | ₩31,315 | ₩31,339 | -0.04% | 5.3만 |
|---|
| 2025.11.24 | ₩31,326 | ₩31,339 | ₩31,312 | ₩31,319 | -0.02% | 13.1만 |
|---|
| 2025.11.21 | ₩31,299 | ₩31,339 | ₩31,286 | ₩31,326 | +0.09% | 36.3만 |
|---|
| 2025.11.20 | ₩31,326 | ₩31,326 | ₩31,232 | ₩31,272 | -0.17% | 24.1만 |
|---|
| 2025.11.19 | ₩31,514 | ₩31,514 | ₩31,495 | ₩31,514 | 0.00% | 8만 |
|---|
| 2025.11.18 | ₩31,514 | ₩31,514 | ₩31,473 | ₩31,514 | 0.00% | 12.8만 |
|---|
| 2025.11.17 | ₩31,514 | ₩31,514 | ₩31,473 | ₩31,480 | -0.11% | 5.3만 |
|---|
| 2025.11.14 | ₩31,473 | ₩31,514 | ₩31,473 | ₩31,494 | +0.06% | 19.6만 |
|---|
| 2025.11.13 | ₩31,473 | ₩31,500 | ₩31,460 | ₩31,460 | -0.04% | 29.3만 |
|---|
| 2025.11.12 | ₩31,527 | ₩31,527 | ₩31,473 | ₩31,487 | -0.13% | 39만 |
|---|
| 2025.11.11 | ₩31,514 | ₩31,514 | ₩31,487 | ₩31,514 | 0.00% | 34.2만 |
|---|
| 2025.11.10 | ₩31,514 | ₩31,514 | ₩31,487 | ₩31,500 | -0.04% | 12.6만 |
|---|
| 2025.11.07 | ₩31,487 | ₩31,500 | ₩31,460 | ₩31,500 | +0.04% | 33.9만 |
|---|
| 2025.11.06 | ₩31,473 | ₩31,473 | ₩31,393 | ₩31,447 | -0.09% | 34만 |
|---|
| 2025.11.05 | ₩31,460 | ₩31,487 | ₩31,460 | ₩31,463 | +0.01% | 18.6만 |
|---|
| 2025.11.04 | ₩31,447 | ₩31,473 | ₩31,433 | ₩31,453 | +0.02% | 20.7만 |
|---|
| 2025.11.03 | ₩31,487 | ₩31,487 | ₩31,460 | ₩31,473 | -0.04% | 6.2만 |
|---|
| 2025.10.31 | ₩31,473 | ₩31,487 | ₩31,473 | ₩31,487 | +0.04% | 14만 |
|---|
| 2025.10.30 | ₩31,460 | ₩31,468 | ₩31,433 | ₩31,447 | -0.04% | 13.5만 |
|---|
| 2025.10.29 | ₩31,460 | ₩31,473 | ₩31,440 | ₩31,460 | 0.00% | 94.7만 |
|---|
| 2025.10.28 | ₩31,460 | ₩31,460 | ₩31,433 | ₩31,460 | 0.00% | 9.8만 |
|---|
| 2025.10.27 | ₩31,420 | ₩31,460 | ₩31,420 | ₩31,460 | +0.13% | 10.9만 |
|---|
| 2025.10.24 | ₩31,420 | ₩31,420 | ₩31,380 | ₩31,406 | -0.04% | 13.4만 |
|---|
| 2025.10.23 | ₩31,406 | ₩31,406 | ₩31,380 | ₩31,393 | -0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩31,406 | ₩31,433 | ₩31,393 | ₩31,406 | 0.00% | 3.7만 |
|---|
| 2025.10.21 | ₩31,406 | ₩31,420 | ₩31,393 | ₩31,420 | +0.04% | 8.1만 |
|---|
| 2025.10.20 | ₩31,433 | ₩31,447 | ₩31,393 | ₩31,447 | +0.04% | 6.8만 |
|---|
| 2025.10.17 | ₩31,567 | ₩31,567 | ₩31,530 | ₩31,554 | -0.04% | 13.1만 |
|---|
| 2025.10.16 | ₩31,567 | ₩31,567 | ₩31,500 | ₩31,541 | -0.08% | 15.2만 |
|---|
| 2025.10.15 | ₩31,527 | ₩31,527 | ₩31,487 | ₩31,487 | -0.13% | 27.9만 |
|---|
| 2025.10.14 | ₩31,473 | ₩31,527 | ₩31,473 | ₩31,507 | +0.11% | 31만 |
|---|
| 2025.10.13 | ₩31,527 | ₩31,541 | ₩31,496 | ₩31,527 | 0.00% | 9.9만 |
|---|
| 2025.10.10 | ₩31,608 | ₩31,608 | ₩31,487 | ₩31,487 | -0.38% | 34.4만 |
|---|