시장 데이터를 불러오는 중
전체 종목
VictoryShares Core Plus Bond ETF 과거 주가
VictoryShares Core Plus Bond ETF · UBND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VictoryShares Core Plus Bond ETF · UBND · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,608 | ₩27,642 | ₩27,562 | ₩27,622 | +0.05% | 34.4만 |
| 2026.10.08 | ₩27,508 | ₩27,628 | ₩27,484 | ₩27,608 | +0.36% | 37.8만 |
| 2026.10.07 | ₩27,548 | ₩27,682 | ₩27,548 | ₩27,649 | +0.36% | 34.6만 |
| 2026.10.06 | ₩27,655 | ₩27,695 | ₩27,628 | ₩27,675 | +0.07% | 27.1만 |
| 2026.10.05 | ₩27,639 | ₩27,655 | ₩27,562 | ₩27,608 | -0.11% | 18.8만 |
| 2026.10.02 | ₩27,789 | ₩27,789 | ₩27,635 | ₩27,649 | -0.51% | 17.7만 |
| 2026.10.01 | ₩27,602 | ₩27,736 | ₩27,556 | ₩27,702 | +0.36% | 38.4만 |
| 2026.09.30 | ₩27,709 | ₩27,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,649 |
| -0.22% |
| 22.2만 |
| 2026.09.29 | ₩27,722 | ₩27,722 | ₩27,622 | ₩27,675 | -0.17% | 93.9만 |
|---|
| 2026.09.28 | ₩27,762 | ₩27,782 | ₩27,695 | ₩27,736 | -0.10% | 242.9만 |
|---|
| 2026.09.25 | ₩27,843 | ₩27,869 | ₩27,762 | ₩27,856 | +0.05% | 408만 |
|---|
| 2026.09.24 | ₩27,990 | ₩28,003 | ₩27,843 | ₩27,843 | -0.53% | 34.1만 |
|---|
| 2026.09.23 | ₩28,164 | ₩28,164 | ₩27,970 | ₩27,997 | -0.59% | 41.9만 |
|---|
| 2026.09.22 | ₩28,244 | ₩28,258 | ₩28,191 | ₩28,244 | 0.00% | 40.4만 |
|---|
| 2026.09.21 | ₩28,204 | ₩28,217 | ₩28,184 | ₩28,211 | +0.02% | 23만 |
|---|
| 2026.09.18 | ₩28,164 | ₩28,204 | ₩28,137 | ₩28,137 | -0.10% | 15.7만 |
|---|
| 2026.09.17 | ₩28,164 | ₩28,251 | ₩28,164 | ₩28,238 | +0.26% | 48.9만 |
|---|
| 2026.09.16 | ₩28,124 | ₩28,204 | ₩28,090 | ₩28,104 | -0.07% | 23.1만 |
|---|
| 2026.09.15 | ₩28,097 | ₩28,130 | ₩28,076 | ₩28,104 | +0.02% | 67.2만 |
|---|
| 2026.09.14 | ₩28,124 | ₩28,199 | ₩28,090 | ₩28,130 | +0.02% | 19.6만 |
|---|
| 2026.09.11 | ₩28,231 | ₩28,251 | ₩28,151 | ₩28,171 | -0.21% | 21.2만 |
|---|
| 2026.09.10 | ₩28,284 | ₩28,298 | ₩28,211 | ₩28,224 | -0.21% | 43.2만 |
|---|
| 2026.09.09 | ₩28,432 | ₩28,445 | ₩28,365 | ₩28,398 | -0.12% | 18만 |
|---|
| 2026.09.08 | ₩28,606 | ₩28,606 | ₩28,539 | ₩28,552 | -0.19% | 18.6만 |
|---|
| 2026.09.04 | ₩28,552 | ₩28,659 | ₩28,552 | ₩28,592 | +0.14% | 21.8만 |
|---|
| 2026.09.03 | ₩28,619 | ₩28,619 | ₩28,592 | ₩28,599 | -0.07% | 21만 |
|---|
| 2026.09.02 | ₩28,552 | ₩28,552 | ₩28,512 | ₩28,536 | -0.06% | 57.1만 |
|---|
| 2026.09.01 | ₩28,552 | ₩28,592 | ₩28,525 | ₩28,545 | -0.02% | 77.6만 |
|---|
| 2026.08.31 | ₩28,606 | ₩28,619 | ₩28,580 | ₩28,599 | -0.02% | 21.1만 |
|---|
| 2026.08.28 | ₩28,713 | ₩28,714 | ₩28,632 | ₩28,639 | -0.26% | 24만 |
|---|
| 2026.08.27 | ₩28,719 | ₩28,740 | ₩28,699 | ₩28,707 | -0.04% | 13.7만 |
|---|
| 2026.08.26 | ₩28,740 | ₩28,780 | ₩28,686 | ₩28,719 | -0.07% | 78.9만 |
|---|
| 2026.08.25 | ₩28,699 | ₩28,766 | ₩28,699 | ₩28,760 | +0.21% | 14.2만 |
|---|
| 2026.08.24 | ₩28,619 | ₩28,659 | ₩28,619 | ₩28,639 | +0.07% | 12.9만 |
|---|
| 2026.08.21 | ₩28,626 | ₩28,632 | ₩28,579 | ₩28,599 | -0.09% | 21.7만 |
|---|
| 2026.08.20 | ₩28,632 | ₩28,666 | ₩28,619 | ₩28,653 | +0.07% | 18.4만 |
|---|
| 2026.08.19 | ₩28,699 | ₩28,706 | ₩28,659 | ₩28,698 | -0.00% | 15.3만 |
|---|
| 2026.08.18 | ₩28,566 | ₩28,606 | ₩28,561 | ₩28,599 | +0.12% | 20.8만 |
|---|
| 2026.08.17 | ₩28,619 | ₩28,630 | ₩28,572 | ₩28,586 | -0.12% | 15.6만 |
|---|
| 2026.08.14 | ₩28,699 | ₩28,711 | ₩28,632 | ₩28,639 | -0.21% | 12.7만 |
|---|
| 2026.08.13 | ₩28,686 | ₩28,740 | ₩28,686 | ₩28,706 | +0.07% | 20.3만 |
|---|
| 2026.08.12 | ₩28,644 | ₩28,646 | ₩28,606 | ₩28,612 | -0.11% | 23.2만 |
|---|
| 2026.08.11 | ₩28,619 | ₩28,619 | ₩28,579 | ₩28,592 | -0.09% | 22.5만 |
|---|
| 2026.08.10 | ₩28,619 | ₩28,619 | ₩28,579 | ₩28,592 | -0.09% | 24.7만 |
|---|
| 2026.08.07 | ₩28,682 | ₩28,685 | ₩28,632 | ₩28,653 | -0.10% | 10만 |
|---|
| 2026.08.06 | ₩28,780 | ₩28,780 | ₩28,713 | ₩28,746 | -0.12% | 13.1만 |
|---|
| 2026.08.05 | ₩28,793 | ₩28,820 | ₩28,753 | ₩28,786 | -0.02% | 22.8만 |
|---|
| 2026.08.04 | ₩28,726 | ₩28,793 | ₩28,726 | ₩28,780 | +0.19% | 18.5만 |
|---|
| 2026.08.03 | ₩28,606 | ₩28,659 | ₩28,606 | ₩28,653 | +0.16% | 10.1만 |
|---|
| 2026.07.31 | ₩28,646 | ₩28,646 | ₩28,579 | ₩28,599 | -0.16% | 20만 |
|---|
| 2026.07.30 | ₩28,686 | ₩28,711 | ₩28,673 | ₩28,686 | 0.00% | 12.7만 |
|---|
| 2026.07.29 | ₩28,753 | ₩28,765 | ₩28,659 | ₩28,679 | -0.26% | 15만 |
|---|
| 2026.07.28 | ₩28,726 | ₩28,788 | ₩28,726 | ₩28,760 | +0.12% | 14.2만 |
|---|
| 2026.07.27 | ₩28,713 | ₩28,713 | ₩28,673 | ₩28,706 | -0.02% | 8.1만 |
|---|
| 2026.07.24 | ₩28,619 | ₩28,673 | ₩28,619 | ₩28,653 | +0.12% | 17.5만 |
|---|
| 2026.07.23 | ₩28,606 | ₩28,619 | ₩28,592 | ₩28,606 | 0.00% | 20.5만 |
|---|
| 2026.07.22 | ₩28,726 | ₩28,726 | ₩28,673 | ₩28,693 | -0.12% | 15.7만 |
|---|
| 2026.07.21 | ₩28,719 | ₩28,749 | ₩28,719 | ₩28,733 | +0.05% | 47.3만 |
|---|
| 2026.07.20 | ₩28,827 | ₩28,847 | ₩28,753 | ₩28,761 | -0.23% | 62.7만 |
|---|
| 2026.07.17 | ₩28,887 | ₩28,887 | ₩28,847 | ₩28,847 | -0.14% | 19.9만 |
|---|
| 2026.07.16 | ₩28,780 | ₩28,833 | ₩28,780 | ₩28,820 | +0.14% | 24.7만 |
|---|
| 2026.07.15 | ₩28,793 | ₩28,847 | ₩28,793 | ₩28,820 | +0.09% | 15.8만 |
|---|
| 2026.07.14 | ₩28,766 | ₩28,806 | ₩28,753 | ₩28,773 | +0.02% | 20만 |
|---|
| 2026.07.13 | ₩28,766 | ₩28,820 | ₩28,679 | ₩28,706 | -0.21% | 140.2만 |
|---|
| 2026.07.10 | ₩28,833 | ₩28,833 | ₩28,766 | ₩28,820 | -0.05% | 74.2만 |
|---|
| 2026.07.09 | ₩28,793 | ₩28,847 | ₩28,786 | ₩28,827 | +0.12% | 21만 |
|---|
| 2026.07.08 | ₩28,914 | ₩28,914 | ₩28,847 | ₩28,893 | -0.07% | 19.7만 |
|---|
| 2026.07.07 | ₩29,021 | ₩29,034 | ₩28,954 | ₩28,960 | -0.21% | 198.6만 |
|---|
| 2026.07.06 | ₩29,061 | ₩29,061 | ₩29,034 | ₩29,054 | -0.02% | 28.1만 |
|---|
| 2026.07.02 | ₩29,074 | ₩29,088 | ₩29,034 | ₩29,088 | +0.05% | 15.9만 |
|---|
| 2026.07.01 | ₩28,994 | ₩29,054 | ₩28,994 | ₩29,027 | +0.12% | 17.7만 |
|---|
| 2026.06.30 | ₩29,141 | ₩29,152 | ₩29,074 | ₩29,081 | -0.21% | 12.5만 |
|---|
| 2026.06.29 | ₩29,181 | ₩29,208 | ₩29,154 | ₩29,188 | +0.02% | 14.7만 |
|---|
| 2026.06.26 | ₩29,141 | ₩29,181 | ₩29,134 | ₩29,175 | +0.11% | 59.6만 |
|---|
| 2026.06.25 | ₩29,154 | ₩29,175 | ₩29,128 | ₩29,140 | -0.05% | 17.2만 |
|---|
| 2026.06.24 | ₩29,088 | ₩29,114 | ₩29,081 | ₩29,108 | +0.07% | 13.5만 |
|---|
| 2026.06.23 | ₩28,994 | ₩29,007 | ₩28,980 | ₩28,987 | -0.02% | 18.4만 |
|---|
| 2026.06.22 | ₩28,980 | ₩28,980 | ₩28,947 | ₩28,960 | -0.07% | 13.7만 |
|---|
| 2026.06.18 | ₩29,047 | ₩29,074 | ₩29,021 | ₩29,027 | -0.07% | 33.7만 |
|---|
| 2026.06.17 | ₩29,047 | ₩29,074 | ₩28,940 | ₩28,947 | -0.35% | 22.6만 |
|---|
| 2026.06.16 | ₩29,047 | ₩29,081 | ₩29,021 | ₩29,067 | +0.07% | 11.5만 |
|---|
| 2026.06.15 | ₩29,034 | ₩29,047 | ₩28,994 | ₩29,011 | -0.08% | 19.4만 |
|---|
| 2026.06.12 | ₩28,954 | ₩28,980 | ₩28,920 | ₩28,954 | 0.00% | 26만 |
|---|
| 2026.06.11 | ₩28,873 | ₩29,021 | ₩28,853 | ₩29,021 | +0.51% | 45.5만 |
|---|
| 2026.06.10 | ₩28,860 | ₩28,893 | ₩28,827 | ₩28,853 | -0.02% | 32.5만 |
|---|
| 2026.06.09 | ₩28,820 | ₩28,867 | ₩28,813 | ₩28,853 | +0.12% | 12만 |
|---|
| 2026.06.08 | ₩28,940 | ₩28,980 | ₩28,900 | ₩28,900 | -0.14% | 11.8만 |
|---|
| 2026.06.05 | ₩28,974 | ₩28,974 | ₩28,920 | ₩28,940 | -0.12% | 28.2만 |
|---|
| 2026.06.04 | ₩29,047 | ₩29,074 | ₩29,047 | ₩29,054 | +0.02% | 16.8만 |
|---|
| 2026.06.03 | ₩29,014 | ₩29,034 | ₩28,994 | ₩29,014 | 0.00% | 12.3만 |
|---|
| 2026.06.02 | ₩29,074 | ₩29,088 | ₩29,061 | ₩29,067 | -0.02% | 24.1만 |
|---|
| 2026.06.01 | ₩28,994 | ₩29,067 | ₩28,980 | ₩29,054 | +0.21% | 26.8만 |
|---|
| 2026.05.29 | ₩29,101 | ₩29,128 | ₩29,067 | ₩29,074 | -0.09% | 33.2만 |
|---|
| 2026.05.28 | ₩29,007 | ₩29,067 | ₩28,974 | ₩29,054 | +0.16% | 12만 |
|---|
| 2026.05.27 | ₩29,001 | ₩29,021 | ₩28,980 | ₩28,987 | -0.05% | 34.6만 |
|---|
| 2026.05.26 | ₩28,974 | ₩28,974 | ₩28,914 | ₩28,940 | -0.12% | 10.3만 |
|---|
| 2026.05.22 | ₩28,897 | ₩28,897 | ₩28,806 | ₩28,873 | -0.08% | 16.1만 |
|---|
| 2026.05.21 | ₩28,753 | ₩28,847 | ₩28,733 | ₩28,847 | +0.33% | 39.5만 |
|---|
| 2026.05.20 | ₩28,646 | ₩28,806 | ₩28,646 | ₩28,806 | +0.56% | 41.7만 |
|---|
| 2026.05.19 | ₩28,646 | ₩28,686 | ₩28,632 | ₩28,639 | -0.02% | 36만 |
|---|
| 2026.05.18 | ₩28,780 | ₩28,780 | ₩28,719 | ₩28,746 | -0.12% | 16.9만 |
|---|
| 2026.05.15 | ₩28,820 | ₩28,820 | ₩28,766 | ₩28,773 | -0.16% | 50.4만 |
|---|
| 2026.05.14 | ₩29,007 | ₩29,007 | ₩28,947 | ₩28,960 | -0.16% | 40.9만 |
|---|
| 2026.05.13 | ₩28,947 | ₩28,967 | ₩28,900 | ₩28,960 | +0.05% | 65.4만 |
|---|
| 2026.05.12 | ₩28,980 | ₩28,987 | ₩28,954 | ₩28,974 | -0.02% | 16.5만 |
|---|
| 2026.05.11 | ₩29,088 | ₩29,101 | ₩29,047 | ₩29,054 | -0.12% | 32.8만 |
|---|
| 2026.05.08 | ₩29,101 | ₩29,128 | ₩29,081 | ₩29,121 | +0.07% | 23.5만 |
|---|
| 2026.05.07 | ₩29,248 | ₩29,248 | ₩29,141 | ₩29,161 | -0.30% | 12.8만 |
|---|
| 2026.05.06 | ₩29,181 | ₩29,208 | ₩29,168 | ₩29,201 | +0.07% | 13.6만 |
|---|
| 2026.05.05 | ₩29,047 | ₩29,101 | ₩29,047 | ₩29,081 | +0.12% | 16.2만 |
|---|
| 2026.05.04 | ₩29,088 | ₩29,101 | ₩29,009 | ₩29,054 | -0.12% | 14.8만 |
|---|
| 2026.05.01 | ₩29,101 | ₩29,175 | ₩29,088 | ₩29,121 | +0.07% | 27.4만 |
|---|
| 2026.04.30 | ₩29,128 | ₩29,141 | ₩29,088 | ₩29,088 | -0.14% | 17.3만 |
|---|
| 2026.04.29 | ₩29,141 | ₩29,168 | ₩29,061 | ₩29,081 | -0.21% | 12.6만 |
|---|
| 2026.04.28 | ₩29,168 | ₩29,195 | ₩29,148 | ₩29,188 | +0.07% | 10.3만 |
|---|
| 2026.04.27 | ₩29,221 | ₩29,235 | ₩29,195 | ₩29,215 | -0.02% | 12.6만 |
|---|
| 2026.04.24 | ₩29,195 | ₩29,262 | ₩29,168 | ₩29,241 | +0.16% | 27.6만 |
|---|
| 2026.04.23 | ₩29,248 | ₩29,262 | ₩29,168 | ₩29,201 | -0.16% | 16.8만 |
|---|
| 2026.04.22 | ₩29,248 | ₩29,275 | ₩29,228 | ₩29,241 | -0.02% | 9.7만 |
|---|
| 2026.04.21 | ₩29,275 | ₩29,275 | ₩29,195 | ₩29,215 | -0.21% | 12.9만 |
|---|
| 2026.04.20 | ₩29,302 | ₩29,315 | ₩29,262 | ₩29,262 | -0.14% | 60.6만 |
|---|
| 2026.04.17 | ₩29,302 | ₩29,329 | ₩29,275 | ₩29,288 | -0.05% | 19만 |
|---|
| 2026.04.16 | ₩29,248 | ₩29,263 | ₩29,195 | ₩29,208 | -0.14% | 13.2만 |
|---|
| 2026.04.15 | ₩29,262 | ₩29,262 | ₩29,228 | ₩29,235 | -0.09% | 8.2만 |
|---|
| 2026.04.14 | ₩29,221 | ₩29,288 | ₩29,215 | ₩29,262 | +0.14% | 19.5만 |
|---|
| 2026.04.13 | ₩29,141 | ₩29,315 | ₩29,128 | ₩29,195 | +0.18% | 11.3만 |
|---|
| 2026.04.10 | ₩29,195 | ₩29,195 | ₩29,128 | ₩29,141 | -0.18% | 24.4만 |
|---|
| 2026.04.09 | ₩29,154 | ₩29,215 | ₩29,134 | ₩29,154 | 0.00% | 25.8만 |
|---|
| 2026.04.08 | ₩29,382 | ₩29,382 | ₩29,288 | ₩29,308 | -0.25% | 11.4만 |
|---|
| 2026.04.07 | ₩29,208 | ₩29,248 | ₩29,134 | ₩29,248 | +0.14% | 11만 |
|---|
| 2026.04.06 | ₩29,181 | ₩29,241 | ₩29,181 | ₩29,215 | +0.11% | 5.8만 |
|---|
| 2026.04.02 | ₩29,128 | ₩29,248 | ₩29,128 | ₩29,235 | +0.37% | 12.3만 |
|---|
| 2026.04.01 | ₩29,154 | ₩29,208 | ₩29,148 | ₩29,168 | +0.05% | 14.7만 |
|---|
| 2026.03.31 | ₩29,128 | ₩29,195 | ₩29,108 | ₩29,154 | +0.09% | 24.8만 |
|---|
| 2026.03.30 | ₩29,007 | ₩29,074 | ₩28,994 | ₩29,021 | +0.05% | 166.9만 |
|---|
| 2026.03.27 | ₩28,860 | ₩28,960 | ₩28,860 | ₩28,908 | +0.17% | 11만 |
|---|
| 2026.03.26 | ₩29,021 | ₩29,067 | ₩28,914 | ₩28,954 | -0.23% | 15.2만 |
|---|
| 2026.03.25 | ₩29,101 | ₩29,125 | ₩29,054 | ₩29,114 | +0.05% | 4.1만 |
|---|
| 2026.03.24 | ₩28,987 | ₩29,067 | ₩28,980 | ₩29,034 | +0.16% | 18.7만 |
|---|
| 2026.03.23 | ₩29,021 | ₩29,121 | ₩29,001 | ₩29,067 | +0.16% | 11.7만 |
|---|
| 2026.03.20 | ₩29,114 | ₩29,121 | ₩28,994 | ₩29,001 | -0.39% | 22.2만 |
|---|
| 2026.03.19 | ₩29,154 | ₩29,275 | ₩29,154 | ₩29,241 | +0.30% | 14.5만 |
|---|
| 2026.03.18 | ₩29,288 | ₩29,335 | ₩29,248 | ₩29,255 | -0.11% | 49.9만 |
|---|
| 2026.03.17 | ₩29,288 | ₩29,315 | ₩29,288 | ₩29,315 | +0.09% | 8.3만 |
|---|
| 2026.03.16 | ₩29,221 | ₩29,235 | ₩29,185 | ₩29,228 | +0.02% | 37.9만 |
|---|
| 2026.03.13 | ₩29,195 | ₩29,221 | ₩29,114 | ₩29,128 | -0.23% | 11.7만 |
|---|
| 2026.03.12 | ₩29,235 | ₩29,262 | ₩29,154 | ₩29,175 | -0.21% | 12.1만 |
|---|
| 2026.03.11 | ₩29,369 | ₩29,369 | ₩29,282 | ₩29,302 | -0.23% | 25.6만 |
|---|
| 2026.03.10 | ₩29,449 | ₩29,476 | ₩29,395 | ₩29,395 | -0.18% | 24만 |
|---|
| 2026.03.09 | ₩29,489 | ₩29,582 | ₩29,469 | ₩29,576 | +0.30% | 13.4만 |
|---|
| 2026.03.06 | ₩29,462 | ₩29,563 | ₩29,462 | ₩29,519 | +0.19% | 20.2만 |
|---|
| 2026.03.05 | ₩29,543 | ₩29,582 | ₩29,489 | ₩29,563 | +0.07% | 12.5만 |
|---|
| 2026.03.04 | ₩29,623 | ₩29,656 | ₩29,616 | ₩29,630 | +0.02% | 15.9만 |
|---|
| 2026.03.03 | ₩29,536 | ₩29,659 | ₩29,536 | ₩29,636 | +0.34% | 23.6만 |
|---|
| 2026.03.02 | ₩29,663 | ₩29,677 | ₩29,636 | ₩29,670 | +0.02% | 15.4만 |
|---|
| 2026.02.27 | ₩29,784 | ₩29,796 | ₩29,770 | ₩29,784 | 0.00% | 15만 |
|---|
| 2026.02.26 | ₩29,703 | ₩29,784 | ₩29,703 | ₩29,737 | +0.11% | 14.4만 |
|---|
| 2026.02.25 | ₩29,690 | ₩29,717 | ₩29,683 | ₩29,697 | +0.02% | 13.1만 |
|---|
| 2026.02.24 | ₩29,703 | ₩29,730 | ₩29,690 | ₩29,717 | +0.05% | 11.6만 |
|---|
| 2026.02.23 | ₩29,677 | ₩29,743 | ₩29,677 | ₩29,717 | +0.14% | 13.2만 |
|---|
| 2026.02.20 | ₩29,677 | ₩29,690 | ₩29,630 | ₩29,663 | -0.05% | 20.9만 |
|---|
| 2026.02.19 | ₩29,636 | ₩29,677 | ₩29,630 | ₩29,650 | +0.05% | 36만 |
|---|
| 2026.02.18 | ₩29,650 | ₩29,677 | ₩29,650 | ₩29,656 | +0.02% | 21.5만 |
|---|
| 2026.02.17 | ₩29,677 | ₩29,690 | ₩29,663 | ₩29,690 | +0.05% | 33.4만 |
|---|
| 2026.02.13 | ₩29,663 | ₩29,677 | ₩29,650 | ₩29,677 | +0.05% | 10.7만 |
|---|
| 2026.02.12 | ₩29,529 | ₩29,623 | ₩29,516 | ₩29,596 | +0.23% | 29.5만 |
|---|
| 2026.02.11 | ₩29,489 | ₩29,556 | ₩29,489 | ₩29,516 | +0.09% | 28.8만 |
|---|
| 2026.02.10 | ₩29,516 | ₩29,569 | ₩29,508 | ₩29,536 | +0.07% | 24.4만 |
|---|
| 2026.02.09 | ₩29,422 | ₩29,462 | ₩29,355 | ₩29,456 | +0.11% | 17.1만 |
|---|
| 2026.02.06 | ₩29,563 | ₩29,569 | ₩29,529 | ₩29,569 | +0.02% | 11.4만 |
|---|
| 2026.02.05 | ₩29,476 | ₩29,529 | ₩29,456 | ₩29,523 | +0.16% | 24.5만 |
|---|
| 2026.02.04 | ₩29,409 | ₩29,462 | ₩29,409 | ₩29,429 | +0.07% | 23.1만 |
|---|
| 2026.02.03 | ₩29,409 | ₩29,442 | ₩29,402 | ₩29,430 | +0.07% | 15.3만 |
|---|
| 2026.02.02 | ₩29,456 | ₩29,469 | ₩29,436 | ₩29,449 | -0.02% | 14만 |
|---|
| 2026.01.30 | ₩29,462 | ₩29,489 | ₩29,462 | ₩29,462 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩29,449 | ₩29,503 | ₩29,449 | ₩29,482 | +0.11% | 18.1만 |
|---|
| 2026.01.28 | ₩29,476 | ₩29,503 | ₩29,462 | ₩29,489 | +0.05% | 16.2만 |
|---|
| 2026.01.27 | ₩29,529 | ₩29,556 | ₩29,489 | ₩29,496 | -0.11% | 26.2만 |
|---|
| 2026.01.26 | ₩29,503 | ₩29,516 | ₩29,489 | ₩29,509 | +0.02% | 164.5만 |
|---|
| 2026.01.23 | ₩29,449 | ₩29,476 | ₩29,436 | ₩29,462 | +0.05% | 17.2만 |
|---|
| 2026.01.22 | ₩29,409 | ₩29,503 | ₩29,402 | ₩29,476 | +0.23% | 72.7만 |
|---|
| 2026.01.21 | ₩29,382 | ₩29,449 | ₩29,374 | ₩29,436 | +0.18% | 191.7만 |
|---|
| 2026.01.20 | ₩29,382 | ₩29,409 | ₩29,369 | ₩29,369 | -0.05% | 19.2만 |
|---|
| 2026.01.16 | ₩29,516 | ₩29,516 | ₩29,476 | ₩29,489 | -0.09% | 17.7만 |
|---|
| 2026.01.15 | ₩29,569 | ₩29,569 | ₩29,516 | ₩29,524 | -0.15% | 27.4만 |
|---|
| 2026.01.14 | ₩29,516 | ₩29,556 | ₩29,516 | ₩29,549 | +0.11% | 9만 |
|---|
| 2026.01.13 | ₩29,503 | ₩29,509 | ₩29,476 | ₩29,503 | 0.00% | 25.8만 |
|---|
| 2026.01.12 | ₩29,482 | ₩29,516 | ₩29,482 | ₩29,503 | +0.07% | 27.2만 |
|---|
| 2026.01.09 | ₩29,476 | ₩29,503 | ₩29,429 | ₩29,476 | 0.00% | 51.8만 |
|---|
| 2026.01.08 | ₩29,422 | ₩29,449 | ₩29,422 | ₩29,436 | +0.05% | 9.5만 |
|---|
| 2026.01.07 | ₩29,462 | ₩29,489 | ₩29,452 | ₩29,489 | +0.09% | 10.6만 |
|---|
| 2026.01.06 | ₩29,422 | ₩29,449 | ₩29,395 | ₩29,436 | +0.05% | 152.3만 |
|---|
| 2026.01.05 | ₩29,417 | ₩29,449 | ₩29,409 | ₩29,449 | +0.11% | 12만 |
|---|
| 2026.01.02 | ₩29,428 | ₩29,432 | ₩29,395 | ₩29,409 | -0.06% | 11.7만 |
|---|
| 2025.12.31 | ₩29,444 | ₩29,462 | ₩29,409 | ₩29,449 | +0.02% | 14.5만 |
|---|
| 2025.12.30 | ₩29,436 | ₩29,476 | ₩29,436 | ₩29,476 | +0.14% | 11.1만 |
|---|
| 2025.12.29 | ₩29,469 | ₩29,489 | ₩29,438 | ₩29,476 | +0.02% | 9.7만 |
|---|
| 2025.12.26 | ₩29,457 | ₩29,462 | ₩29,355 | ₩29,429 | -0.10% | 10.4만 |
|---|
| 2025.12.24 | ₩29,382 | ₩29,462 | ₩29,382 | ₩29,436 | +0.18% | 8.3만 |
|---|
| 2025.12.23 | ₩29,335 | ₩29,382 | ₩29,329 | ₩29,375 | +0.14% | 18만 |
|---|
| 2025.12.22 | ₩29,377 | ₩29,382 | ₩29,355 | ₩29,382 | +0.02% | 96만 |
|---|
| 2025.12.19 | ₩29,375 | ₩29,395 | ₩29,369 | ₩29,375 | 0.00% | 17.1만 |
|---|
| 2025.12.18 | ₩29,422 | ₩29,422 | ₩29,382 | ₩29,422 | 0.00% | 16.5만 |
|---|
| 2025.12.17 | ₩29,335 | ₩29,355 | ₩29,315 | ₩29,349 | +0.05% | 102.4만 |
|---|
| 2025.12.16 | ₩29,275 | ₩29,342 | ₩29,275 | ₩29,335 | +0.21% | 74.3만 |
|---|
| 2025.12.15 | ₩29,311 | ₩29,329 | ₩29,262 | ₩29,282 | -0.10% | 15.8만 |
|---|
| 2025.12.12 | ₩29,275 | ₩29,288 | ₩29,262 | ₩29,268 | -0.02% | 13.4만 |
|---|
| 2025.12.11 | ₩29,382 | ₩29,382 | ₩29,315 | ₩29,329 | -0.18% | 10.6만 |
|---|
| 2025.12.10 | ₩29,462 | ₩29,543 | ₩29,462 | ₩29,543 | +0.27% | 11.7만 |
|---|
| 2025.12.09 | ₩29,543 | ₩29,543 | ₩29,462 | ₩29,473 | -0.24% | 25.1만 |
|---|
| 2025.12.08 | ₩29,543 | ₩29,543 | ₩29,464 | ₩29,496 | -0.16% | 13.2만 |
|---|
| 2025.12.05 | ₩29,583 | ₩29,583 | ₩29,529 | ₩29,556 | -0.09% | 21.1만 |
|---|
| 2025.12.04 | ₩29,623 | ₩29,623 | ₩29,569 | ₩29,576 | -0.16% | 17.2만 |
|---|
| 2025.12.03 | ₩29,623 | ₩29,636 | ₩29,590 | ₩29,630 | +0.02% | 31.9만 |
|---|
| 2025.12.02 | ₩29,556 | ₩29,583 | ₩29,543 | ₩29,583 | +0.09% | 13.7만 |
|---|
| 2025.12.01 | ₩29,565 | ₩29,569 | ₩29,543 | ₩29,549 | -0.05% | 11.3만 |
|---|
| 2025.11.28 | ₩29,677 | ₩29,679 | ₩29,642 | ₩29,656 | -0.07% | 4만 |
|---|
| 2025.11.26 | ₩29,644 | ₩29,690 | ₩29,616 | ₩29,677 | +0.11% | 12.1만 |
|---|
| 2025.11.25 | ₩29,623 | ₩29,677 | ₩29,616 | ₩29,677 | +0.18% | 40.6만 |
|---|
| 2025.11.24 | ₩29,583 | ₩29,610 | ₩29,556 | ₩29,583 | 0.00% | 9.1만 |
|---|
| 2025.11.21 | ₩29,529 | ₩29,583 | ₩29,482 | ₩29,524 | -0.02% | 63.2만 |
|---|
| 2025.11.20 | ₩29,462 | ₩29,489 | ₩29,456 | ₩29,469 | +0.02% | 13만 |
|---|
| 2025.11.19 | ₩29,476 | ₩29,476 | ₩29,409 | ₩29,429 | -0.16% | 16.4만 |
|---|
| 2025.11.18 | ₩29,449 | ₩29,469 | ₩29,409 | ₩29,469 | +0.07% | 51.8만 |
|---|
| 2025.11.17 | ₩29,409 | ₩29,436 | ₩29,409 | ₩29,416 | +0.02% | 6.2만 |
|---|
| 2025.11.14 | ₩29,476 | ₩29,489 | ₩29,395 | ₩29,409 | -0.23% | 9.4만 |
|---|
| 2025.11.13 | ₩29,476 | ₩29,489 | ₩29,436 | ₩29,436 | -0.14% | 11.8만 |
|---|
| 2025.11.12 | ₩29,516 | ₩29,543 | ₩29,509 | ₩29,529 | +0.05% | 11.9만 |
|---|
| 2025.11.11 | ₩29,529 | ₩29,543 | ₩29,503 | ₩29,543 | +0.05% | 7.6만 |
|---|
| 2025.11.10 | ₩29,461 | ₩29,462 | ₩29,442 | ₩29,449 | -0.04% | 92.7만 |
|---|
| 2025.11.07 | ₩29,442 | ₩29,489 | ₩29,430 | ₩29,476 | +0.11% | 62만 |
|---|
| 2025.11.06 | ₩29,543 | ₩29,636 | ₩29,543 | ₩29,576 | +0.11% | 24.6만 |
|---|
| 2025.11.05 | ₩29,556 | ₩29,556 | ₩29,395 | ₩29,482 | -0.25% | 11.3만 |
|---|
| 2025.11.04 | ₩29,543 | ₩29,596 | ₩29,536 | ₩29,583 | +0.14% | 14만 |
|---|
| 2025.11.03 | ₩29,529 | ₩29,556 | ₩29,504 | ₩29,543 | +0.05% | 6.5만 |
|---|
| 2025.10.31 | ₩29,596 | ₩29,610 | ₩29,556 | ₩29,556 | -0.14% | 13.7만 |
|---|
| 2025.10.30 | ₩29,529 | ₩29,623 | ₩29,529 | ₩29,569 | +0.14% | 9.2만 |
|---|
| 2025.10.29 | ₩29,757 | ₩29,998 | ₩29,623 | ₩29,636 | -0.40% | 43.7만 |
|---|
| 2025.10.28 | ₩29,743 | ₩29,778 | ₩29,730 | ₩29,757 | +0.05% | 11.1만 |
|---|
| 2025.10.27 | ₩29,703 | ₩29,743 | ₩29,670 | ₩29,703 | 0.00% | 7.9만 |
|---|
| 2025.10.24 | ₩29,730 | ₩29,730 | ₩29,683 | ₩29,717 | -0.05% | 5.7만 |
|---|
| 2025.10.23 | ₩29,703 | ₩29,730 | ₩29,677 | ₩29,690 | -0.05% | 15.6만 |
|---|
| 2025.10.22 | ₩29,717 | ₩29,757 | ₩29,707 | ₩29,757 | +0.14% | 9.3만 |
|---|
| 2025.10.21 | ₩29,743 | ₩29,757 | ₩29,725 | ₩29,730 | -0.05% | 7.4만 |
|---|
| 2025.10.20 | ₩29,690 | ₩29,717 | ₩29,677 | ₩29,703 | +0.05% | 9.7만 |
|---|
| 2025.10.17 | ₩29,677 | ₩29,677 | ₩29,636 | ₩29,650 | -0.09% | 8만 |
|---|
| 2025.10.16 | ₩29,596 | ₩29,703 | ₩29,583 | ₩29,677 | +0.27% | 195.3만 |
|---|
| 2025.10.15 | ₩29,623 | ₩29,650 | ₩29,583 | ₩29,603 | -0.07% | 8.2만 |
|---|
| 2025.10.14 | ₩29,569 | ₩29,623 | ₩29,556 | ₩29,610 | +0.14% | 15.8만 |
|---|
| 2025.10.13 | ₩29,529 | ₩29,563 | ₩29,516 | ₩29,563 | +0.11% | 6.3만 |
|---|
| 2025.10.10 | ₩29,489 | ₩29,555 | ₩29,476 | ₩29,536 | +0.16% | 10.3만 |
|---|