시장 데이터를 불러오는 중
전체 종목
Virtus Duff & Phelps Clean Energy ETF 과거 주가
Virtus Duff & Phelps Clean Energy ETF · VCLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Duff & Phelps Clean Energy ETF · VCLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,198 | ₩36,697 | ₩36,198 | ₩36,697 | +1.38% | 700 |
| 2026.10.08 | ₩36,376 | ₩36,376 | ₩36,376 | ₩36,376 | 0.00% | 100 |
| 2026.10.07 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 100 |
| 2026.10.06 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 100 |
| 2026.10.05 | ₩36,878 | ₩36,878 | ₩36,878 | ₩36,878 | 0.00% | 200 |
| 2026.10.02 | ₩36,064 | ₩36,894 | ₩36,064 | ₩36,894 | +2.30% | 500 |
| 2026.10.01 | ₩35,969 | ₩36,116 | ₩35,883 | ₩35,997 | +0.08% | 800 |
| 2026.09.30 | ₩36,148 | ₩36,148 | ₩36,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,148 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,265 | ₩36,265 | ₩36,265 | ₩36,265 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,117 | ₩36,117 | ₩35,944 | ₩36,060 | -0.16% | 900 |
|---|
| 2026.09.25 | ₩36,800 | ₩37,027 | ₩36,800 | ₩37,027 | +0.62% | 200 |
|---|
| 2026.09.24 | ₩36,546 | ₩36,546 | ₩36,546 | ₩36,546 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,683 | ₩37,683 | ₩36,843 | ₩36,843 | -2.23% | 200 |
|---|
| 2026.09.22 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩36,773 | ₩37,917 | ₩36,659 | ₩37,917 | +3.11% | 1.5천 |
|---|
| 2026.09.18 | ₩37,061 | ₩37,061 | ₩37,061 | ₩37,061 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,228 | ₩37,474 | ₩37,228 | ₩37,474 | +0.66% | 300 |
|---|
| 2026.09.16 | ₩36,689 | ₩36,689 | ₩36,689 | ₩36,689 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,054 | ₩37,068 | ₩36,920 | ₩36,920 | -0.36% | 400 |
|---|
| 2026.09.11 | ₩38,259 | ₩38,433 | ₩37,998 | ₩37,998 | -0.68% | 2.1천 |
|---|
| 2026.09.10 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,041 | ₩38,572 | ₩37,041 | ₩38,572 | +4.13% | 300 |
|---|
| 2026.09.04 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,231 | ₩36,285 | ₩36,131 | ₩36,285 | +0.15% | 1.1천 |
|---|
| 2026.08.31 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,773 | ₩36,791 | ₩36,726 | ₩36,791 | +0.05% | 400 |
|---|
| 2026.08.27 | ₩37,407 | ₩37,407 | ₩37,407 | ₩37,407 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,416 | ₩37,416 | ₩37,165 | ₩37,165 | -0.67% | 400 |
|---|
| 2026.08.25 | ₩37,128 | ₩37,282 | ₩37,128 | ₩37,164 | +0.10% | 1.2천 |
|---|
| 2026.08.24 | ₩36,610 | ₩36,610 | ₩36,610 | ₩36,610 | 0.00% | 600 |
|---|
| 2026.08.21 | ₩37,054 | ₩37,054 | ₩36,910 | ₩36,910 | -0.39% | 500 |
|---|
| 2026.08.20 | ₩37,068 | ₩37,155 | ₩36,911 | ₩36,911 | -0.42% | 800 |
|---|
| 2026.08.19 | ₩37,208 | ₩37,616 | ₩37,094 | ₩37,373 | +0.44% | 400 |
|---|
| 2026.08.18 | ₩37,557 | ₩37,557 | ₩37,027 | ₩37,395 | -0.43% | 600 |
|---|
| 2026.08.17 | ₩38,252 | ₩38,252 | ₩38,252 | ₩38,252 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,580 | ₩38,580 | ₩38,317 | ₩38,317 | -0.68% | 300 |
|---|
| 2026.08.13 | ₩38,152 | ₩38,205 | ₩38,152 | ₩38,205 | +0.14% | 200 |
|---|
| 2026.08.12 | ₩38,379 | ₩39,061 | ₩38,379 | ₩38,834 | +1.19% | 900 |
|---|
| 2026.08.11 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,362 | ₩37,790 | ₩37,349 | ₩37,790 | +1.15% | 300 |
|---|
| 2026.08.07 | ₩37,937 | ₩37,937 | ₩37,937 | ₩37,937 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩38,058 | ₩38,058 | ₩38,058 | ₩38,058 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩37,001 | ₩38,218 | ₩37,001 | ₩37,615 | +1.66% | 2.1천 |
|---|
| 2026.08.04 | ₩38,620 | ₩38,620 | ₩38,419 | ₩38,419 | -0.52% | 1천 |
|---|
| 2026.08.03 | ₩37,295 | ₩37,295 | ₩37,272 | ₩37,272 | -0.06% | 300 |
|---|
| 2026.07.31 | ₩36,613 | ₩36,820 | ₩36,613 | ₩36,820 | +0.57% | 300 |
|---|
| 2026.07.30 | ₩35,596 | ₩36,519 | ₩35,596 | ₩36,445 | +2.39% | 3.3천 |
|---|
| 2026.07.29 | ₩35,836 | ₩35,836 | ₩34,525 | ₩35,208 | -1.76% | 700 |
|---|
| 2026.07.28 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,519 | ₩36,847 | ₩36,251 | ₩36,847 | +0.90% | 700 |
|---|
| 2026.07.24 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,984 | ₩37,984 | ₩37,904 | ₩37,904 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩38,513 | ₩38,513 | ₩38,265 | ₩38,265 | -0.64% | 200 |
|---|
| 2026.07.21 | ₩38,065 | ₩38,065 | ₩38,065 | ₩38,065 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩38,272 | ₩38,272 | ₩37,243 | ₩37,243 | -2.69% | 600 |
|---|
| 2026.07.17 | ₩37,429 | ₩37,668 | ₩37,429 | ₩37,469 | +0.11% | 500 |
|---|
| 2026.07.16 | ₩37,991 | ₩37,991 | ₩37,723 | ₩37,723 | -0.70% | 1.1천 |
|---|
| 2026.07.15 | ₩39,142 | ₩39,142 | ₩39,136 | ₩39,136 | -0.01% | 500 |
|---|
| 2026.07.14 | ₩37,884 | ₩39,162 | ₩37,884 | ₩39,162 | +3.37% | 300 |
|---|
| 2026.07.13 | ₩39,001 | ₩39,001 | ₩38,505 | ₩38,505 | -1.27% | 600 |
|---|
| 2026.07.10 | ₩38,901 | ₩39,543 | ₩38,901 | ₩39,520 | +1.59% | 500 |
|---|
| 2026.07.09 | ₩39,740 | ₩39,740 | ₩39,740 | ₩39,740 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,516 | ₩39,516 | ₩39,175 | ₩39,399 | -0.30% | 1.3천 |
|---|
| 2026.07.07 | ₩39,757 | ₩39,757 | ₩39,670 | ₩39,670 | -0.22% | 300 |
|---|
| 2026.07.06 | ₩40,828 | ₩41,292 | ₩40,828 | ₩41,292 | +1.14% | 500 |
|---|
| 2026.07.02 | ₩41,484 | ₩41,484 | ₩39,731 | ₩39,838 | -3.97% | 1.1천 |
|---|
| 2026.07.01 | ₩40,975 | ₩41,042 | ₩40,801 | ₩40,801 | -0.42% | 1천 |
|---|
| 2026.06.30 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,299 | ₩40,951 | ₩40,299 | ₩40,951 | +1.62% | 400 |
|---|
| 2026.06.26 | ₩40,774 | ₩40,774 | ₩40,354 | ₩40,354 | -1.03% | 400 |
|---|
| 2026.06.25 | ₩44,655 | ₩44,655 | ₩41,290 | ₩41,290 | -7.54% | 1.8천 |
|---|
| 2026.06.24 | ₩42,822 | ₩42,822 | ₩41,283 | ₩42,195 | -1.46% | 2.3천 |
|---|
| 2026.06.23 | ₩43,745 | ₩43,745 | ₩42,139 | ₩42,649 | -2.51% | 2천 |
|---|
| 2026.06.22 | ₩43,143 | ₩44,575 | ₩43,143 | ₩44,133 | +2.30% | 400 |
|---|
| 2026.06.18 | ₩45,043 | ₩45,043 | ₩42,755 | ₩43,692 | -3.00% | 300 |
|---|
| 2026.06.17 | ₩43,491 | ₩44,548 | ₩43,491 | ₩43,701 | +0.48% | 1.8천 |
|---|
| 2026.06.16 | ₩44,575 | ₩44,575 | ₩44,013 | ₩44,040 | -1.20% | 1.5천 |
|---|
| 2026.06.15 | ₩44,307 | ₩44,307 | ₩44,086 | ₩44,086 | -0.50% | 400 |
|---|
| 2026.06.12 | ₩44,080 | ₩44,080 | ₩43,531 | ₩43,531 | -1.24% | 500 |
|---|
| 2026.06.11 | ₩42,246 | ₩42,966 | ₩42,246 | ₩42,966 | +1.70% | 500 |
|---|
| 2026.06.10 | ₩43,705 | ₩43,705 | ₩41,136 | ₩41,241 | -5.64% | 1.9천 |
|---|
| 2026.06.09 | ₩42,394 | ₩42,664 | ₩42,394 | ₩42,664 | +0.64% | 500 |
|---|
| 2026.06.08 | ₩44,401 | ₩44,401 | ₩43,775 | ₩43,775 | -1.41% | 200 |
|---|
| 2026.06.05 | ₩45,779 | ₩45,779 | ₩44,110 | ₩44,110 | -3.65% | 300 |
|---|
| 2026.06.04 | ₩48,094 | ₩48,094 | ₩46,836 | ₩47,252 | -1.75% | 3천 |
|---|
| 2026.06.03 | ₩50,249 | ₩50,249 | ₩47,646 | ₩47,646 | -5.18% | 600 |
|---|
| 2026.06.02 | ₩47,947 | ₩48,205 | ₩47,947 | ₩48,205 | +0.54% | 2.2천 |
|---|
| 2026.06.01 | ₩46,783 | ₩46,783 | ₩46,698 | ₩46,698 | -0.18% | 900 |
|---|
| 2026.05.29 | ₩47,880 | ₩47,880 | ₩47,345 | ₩47,649 | -0.48% | 500 |
|---|
| 2026.05.28 | ₩46,943 | ₩47,310 | ₩46,943 | ₩47,310 | +0.78% | 200 |
|---|
| 2026.05.27 | ₩48,081 | ₩48,081 | ₩46,689 | ₩46,844 | -2.57% | 1.9천 |
|---|
| 2026.05.26 | ₩47,144 | ₩47,144 | ₩46,769 | ₩46,769 | -0.79% | 900 |
|---|
| 2026.05.22 | ₩45,585 | ₩45,866 | ₩45,585 | ₩45,866 | +0.62% | 200 |
|---|
| 2026.05.21 | ₩44,695 | ₩45,378 | ₩44,695 | ₩45,378 | +1.53% | 300 |
|---|
| 2026.05.20 | ₩43,725 | ₩44,508 | ₩43,725 | ₩43,725 | 0.00% | 1.2천 |
|---|
| 2026.05.19 | ₩42,347 | ₩42,950 | ₩42,347 | ₩42,950 | +1.43% | 500 |
|---|
| 2026.05.18 | ₩45,685 | ₩45,685 | ₩43,451 | ₩43,598 | -4.57% | 3.5천 |
|---|
| 2026.05.15 | ₩43,799 | ₩44,628 | ₩43,799 | ₩44,454 | +1.50% | 1.8천 |
|---|
| 2026.05.14 | ₩45,739 | ₩45,739 | ₩44,267 | ₩44,893 | -1.85% | 1.9천 |
|---|
| 2026.05.13 | ₩44,602 | ₩45,150 | ₩44,602 | ₩45,065 | +1.04% | 2.6천 |
|---|
| 2026.05.12 | ₩45,993 | ₩46,140 | ₩42,862 | ₩43,469 | -5.49% | 1.8천 |
|---|
| 2026.05.11 | ₩42,822 | ₩44,695 | ₩42,822 | ₩44,122 | +3.04% | 2.9천 |
|---|
| 2026.05.08 | ₩44,789 | ₩44,789 | ₩43,156 | ₩43,174 | -3.61% | 1.7천 |
|---|
| 2026.05.07 | ₩45,498 | ₩45,619 | ₩42,849 | ₩42,929 | -5.65% | 2.7천 |
|---|
| 2026.05.06 | ₩44,106 | ₩44,341 | ₩43,825 | ₩44,341 | +0.53% | 2천 |
|---|
| 2026.05.05 | ₩43,585 | ₩44,040 | ₩43,397 | ₩43,698 | +0.26% | 3.4천 |
|---|
| 2026.05.04 | ₩43,384 | ₩44,080 | ₩42,494 | ₩42,795 | -1.36% | 7천 |
|---|
| 2026.05.01 | ₩43,143 | ₩43,143 | ₩42,661 | ₩42,981 | -0.38% | 5.2천 |
|---|
| 2026.04.30 | ₩43,758 | ₩43,758 | ₩42,220 | ₩42,621 | -2.60% | 7.3천 |
|---|
| 2026.04.29 | ₩41,378 | ₩41,378 | ₩41,378 | ₩41,378 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩40,821 | ₩40,821 | ₩40,821 | ₩40,821 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,203 | ₩41,203 | ₩41,192 | ₩41,192 | -0.03% | 500 |
|---|
| 2026.04.24 | ₩41,307 | ₩41,307 | ₩41,307 | ₩41,307 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩38,299 | ₩40,778 | ₩38,299 | ₩40,778 | +6.47% | 400 |
|---|
| 2026.04.22 | ₩40,306 | ₩40,306 | ₩40,306 | ₩40,306 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩40,346 | ₩40,346 | ₩39,783 | ₩39,783 | -1.40% | 200 |
|---|
| 2026.04.20 | ₩42,059 | ₩42,059 | ₩39,530 | ₩40,179 | -4.47% | 1.2천 |
|---|
| 2026.04.17 | ₩38,928 | ₩39,624 | ₩38,928 | ₩39,624 | +1.79% | 100 |
|---|
| 2026.04.16 | ₩38,767 | ₩39,209 | ₩38,767 | ₩39,169 | +1.04% | 1천 |
|---|
| 2026.04.15 | ₩40,707 | ₩40,707 | ₩40,186 | ₩40,186 | -1.28% | 100 |
|---|
| 2026.04.14 | ₩40,293 | ₩40,764 | ₩40,293 | ₩40,764 | +1.17% | 400 |
|---|
| 2026.04.13 | ₩39,650 | ₩39,677 | ₩39,107 | ₩39,107 | -1.37% | 500 |
|---|
| 2026.04.10 | ₩38,780 | ₩39,409 | ₩38,780 | ₩39,409 | +1.62% | 300 |
|---|
| 2026.04.09 | ₩39,035 | ₩39,035 | ₩38,921 | ₩38,961 | -0.19% | 400 |
|---|
| 2026.04.08 | ₩38,888 | ₩39,797 | ₩38,312 | ₩38,732 | -0.40% | 1.7천 |
|---|
| 2026.04.07 | ₩37,737 | ₩37,737 | ₩37,128 | ₩37,128 | -1.61% | 500 |
|---|
| 2026.04.06 | ₩36,787 | ₩37,830 | ₩36,787 | ₩37,369 | +1.58% | 300 |
|---|
| 2026.04.02 | ₩37,228 | ₩37,549 | ₩37,228 | ₩37,549 | +0.86% | 600 |
|---|
| 2026.04.01 | ₩39,476 | ₩39,476 | ₩37,802 | ₩37,802 | -4.24% | 1.9천 |
|---|
| 2026.03.31 | ₩36,680 | ₩37,651 | ₩36,532 | ₩37,651 | +2.65% | 5.3천 |
|---|
| 2026.03.30 | ₩36,439 | ₩36,680 | ₩35,957 | ₩36,112 | -0.90% | 7.9천 |
|---|
| 2026.03.27 | ₩36,621 | ₩36,621 | ₩36,621 | ₩36,621 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩38,727 | ₩38,727 | ₩37,133 | ₩37,133 | -4.12% | 3.3천 |
|---|
| 2026.03.25 | ₩37,683 | ₩38,165 | ₩37,683 | ₩38,063 | +1.01% | 1.6천 |
|---|
| 2026.03.24 | ₩37,429 | ₩37,777 | ₩36,852 | ₩37,196 | -0.62% | 2.5천 |
|---|
| 2026.03.23 | ₩36,064 | ₩37,951 | ₩36,064 | ₩36,571 | +1.41% | 3.3천 |
|---|
| 2026.03.20 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩37,176 | ₩38,018 | ₩36,947 | ₩37,968 | +2.13% | 3.8천 |
|---|
| 2026.03.18 | ₩39,289 | ₩39,289 | ₩37,426 | ₩37,426 | -4.74% | 2.2천 |
|---|
| 2026.03.17 | ₩37,737 | ₩38,018 | ₩37,697 | ₩38,018 | +0.74% | 1.4천 |
|---|
| 2026.03.16 | ₩37,603 | ₩37,750 | ₩37,603 | ₩37,636 | +0.09% | 900 |
|---|
| 2026.03.13 | ₩36,433 | ₩37,817 | ₩36,433 | ₩37,165 | +2.01% | 500 |
|---|
| 2026.03.12 | ₩38,339 | ₩38,339 | ₩37,255 | ₩37,308 | -2.69% | 1.1천 |
|---|
| 2026.03.11 | ₩37,228 | ₩37,634 | ₩37,228 | ₩37,634 | +1.09% | 1.2천 |
|---|
| 2026.03.10 | ₩37,656 | ₩38,299 | ₩36,572 | ₩37,208 | -1.19% | 2.9천 |
|---|
| 2026.03.09 | ₩37,777 | ₩37,790 | ₩36,519 | ₩37,224 | -1.46% | 2.5천 |
|---|
| 2026.03.06 | ₩35,689 | ₩37,255 | ₩35,689 | ₩36,002 | +0.88% | 2.8천 |
|---|
| 2026.03.05 | ₩37,442 | ₩37,469 | ₩37,349 | ₩37,349 | -0.25% | 600 |
|---|
| 2026.03.04 | ₩38,406 | ₩38,740 | ₩37,308 | ₩37,390 | -2.64% | 2.1천 |
|---|
| 2026.03.03 | ₩38,446 | ₩38,446 | ₩35,636 | ₩36,923 | -3.96% | 7.1천 |
|---|
| 2026.03.02 | ₩38,540 | ₩38,941 | ₩37,937 | ₩37,956 | -1.51% | 3.9천 |
|---|
| 2026.02.27 | ₩37,790 | ₩39,905 | ₩37,790 | ₩37,857 | +0.18% | 2천 |
|---|
| 2026.02.26 | ₩39,128 | ₩39,128 | ₩38,433 | ₩38,866 | -0.67% | 1.4천 |
|---|
| 2026.02.25 | ₩39,998 | ₩41,979 | ₩39,610 | ₩39,831 | -0.42% | 5.1천 |
|---|
| 2026.02.24 | ₩39,796 | ₩39,796 | ₩39,796 | ₩39,796 | 0.00% | 300 |
|---|
| 2026.02.23 | ₩39,396 | ₩39,396 | ₩39,396 | ₩39,396 | 0.00% | 600 |
|---|
| 2026.02.20 | ₩39,276 | ₩39,276 | ₩39,122 | ₩39,122 | -0.39% | 300 |
|---|
| 2026.02.19 | ₩38,553 | ₩40,119 | ₩38,553 | ₩38,918 | +0.95% | 900 |
|---|
| 2026.02.18 | ₩38,794 | ₩39,811 | ₩38,794 | ₩39,432 | +1.65% | 5.2천 |
|---|
| 2026.02.17 | ₩38,652 | ₩38,995 | ₩38,652 | ₩38,995 | +0.89% | 200 |
|---|
| 2026.02.13 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩39,519 | ₩39,519 | ₩38,354 | ₩38,354 | -2.95% | 700 |
|---|
| 2026.02.11 | ₩39,135 | ₩39,751 | ₩39,135 | ₩39,751 | +1.57% | 300 |
|---|
| 2026.02.10 | ₩38,693 | ₩39,488 | ₩38,604 | ₩38,604 | -0.23% | 800 |
|---|
| 2026.02.09 | ₩38,861 | ₩39,222 | ₩38,473 | ₩38,754 | -0.28% | 4.5천 |
|---|
| 2026.02.06 | ₩38,178 | ₩38,438 | ₩38,178 | ₩38,438 | +0.68% | 300 |
|---|
| 2026.02.05 | ₩37,496 | ₩37,951 | ₩37,476 | ₩37,600 | +0.28% | 8.8천 |
|---|
| 2026.02.04 | ₩37,589 | ₩39,838 | ₩37,589 | ₩38,450 | +2.29% | 1.1천 |
|---|
| 2026.02.03 | ₩39,276 | ₩39,276 | ₩38,366 | ₩38,667 | -1.55% | 3.8천 |
|---|
| 2026.02.02 | ₩37,563 | ₩38,540 | ₩37,523 | ₩37,913 | +0.93% | 6.1천 |
|---|
| 2026.01.30 | ₩38,807 | ₩38,807 | ₩37,820 | ₩37,820 | -2.54% | 1천 |
|---|
| 2026.01.29 | ₩38,044 | ₩38,530 | ₩38,044 | ₩38,530 | +1.28% | 200 |
|---|
| 2026.01.28 | ₩37,402 | ₩39,095 | ₩37,402 | ₩39,095 | +4.53% | 200 |
|---|
| 2026.01.27 | ₩39,209 | ₩39,209 | ₩38,169 | ₩38,169 | -2.65% | 400 |
|---|
| 2026.01.26 | ₩37,750 | ₩37,750 | ₩37,358 | ₩37,358 | -1.04% | 4.3천 |
|---|
| 2026.01.23 | ₩37,326 | ₩37,335 | ₩37,326 | ₩37,335 | +0.03% | 300 |
|---|
| 2026.01.22 | ₩37,221 | ₩37,221 | ₩37,221 | ₩37,221 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩35,917 | ₩36,625 | ₩35,917 | ₩36,625 | +1.97% | 2.1천 |
|---|
| 2026.01.20 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩36,465 | ₩37,322 | ₩35,997 | ₩36,459 | -0.02% | 6.4천 |
|---|
| 2026.01.15 | ₩34,806 | ₩36,867 | ₩34,806 | ₩36,126 | +3.79% | 4.1천 |
|---|
| 2026.01.14 | ₩36,760 | ₩37,402 | ₩35,515 | ₩35,545 | -3.31% | 4.8천 |
|---|
| 2026.01.13 | ₩35,823 | ₩36,144 | ₩35,823 | ₩35,927 | +0.29% | 1.1천 |
|---|
| 2026.01.12 | ₩35,796 | ₩36,064 | ₩35,662 | ₩35,931 | +0.38% | 1.4천 |
|---|
| 2026.01.09 | ₩35,689 | ₩36,398 | ₩35,328 | ₩35,618 | -0.20% | 9.5천 |
|---|
| 2026.01.08 | ₩34,579 | ₩36,599 | ₩34,579 | ₩35,436 | +2.48% | 6.5천 |
|---|
| 2026.01.07 | ₩37,121 | ₩37,416 | ₩35,194 | ₩35,194 | -5.19% | 4.2천 |
|---|
| 2026.01.06 | ₩36,479 | ₩37,375 | ₩35,141 | ₩35,411 | -2.93% | 2.5천 |
|---|
| 2026.01.05 | ₩36,037 | ₩36,225 | ₩35,020 | ₩35,497 | -1.50% | 2천 |
|---|
| 2026.01.02 | ₩35,997 | ₩35,997 | ₩34,659 | ₩35,074 | -2.57% | 1.4만 |
|---|
| 2025.12.31 | ₩34,244 | ₩35,100 | ₩34,177 | ₩34,239 | -0.02% | 5.2천 |
|---|
| 2025.12.30 | ₩35,074 | ₩35,074 | ₩34,257 | ₩34,389 | -1.95% | 1.2천 |
|---|
| 2025.12.29 | ₩34,605 | ₩34,993 | ₩34,257 | ₩34,257 | -1.01% | 5.4천 |
|---|
| 2025.12.26 | ₩35,234 | ₩36,733 | ₩34,699 | ₩34,712 | -1.48% | 5.9천 |
|---|
| 2025.12.24 | ₩34,592 | ₩34,926 | ₩34,338 | ₩34,631 | +0.11% | 6.7천 |
|---|
| 2025.12.23 | ₩36,934 | ₩36,934 | ₩34,525 | ₩34,825 | -5.71% | 1.3만 |
|---|
| 2025.12.22 | ₩34,793 | ₩36,880 | ₩34,793 | ₩35,343 | +1.58% | 9.7천 |
|---|
| 2025.12.19 | ₩35,582 | ₩37,068 | ₩34,753 | ₩35,311 | -0.76% | 9.6천 |
|---|
| 2025.12.18 | ₩34,488 | ₩34,488 | ₩33,455 | ₩34,057 | -1.25% | 4.2천 |
|---|
| 2025.12.17 | ₩34,873 | ₩36,131 | ₩33,950 | ₩34,160 | -2.05% | 1만 |
|---|
| 2025.12.16 | ₩34,070 | ₩35,957 | ₩34,070 | ₩34,524 | +1.33% | 5.7천 |
|---|
| 2025.12.15 | ₩36,519 | ₩37,268 | ₩34,793 | ₩34,981 | -4.21% | 1.6천 |
|---|
| 2025.12.12 | ₩36,332 | ₩37,027 | ₩35,315 | ₩35,317 | -2.79% | 6.8천 |
|---|
| 2025.12.11 | ₩34,124 | ₩37,335 | ₩34,124 | ₩36,558 | +7.13% | 1.1만 |
|---|
| 2025.12.10 | ₩35,074 | ₩37,148 | ₩35,074 | ₩36,700 | +4.64% | 8.8천 |
|---|
| 2025.12.09 | ₩34,793 | ₩36,934 | ₩34,137 | ₩36,420 | +4.68% | 1.1만 |
|---|
| 2025.12.08 | ₩35,462 | ₩35,796 | ₩35,194 | ₩35,261 | -0.57% | 1.6만 |
|---|
| 2025.12.05 | ₩36,465 | ₩37,215 | ₩36,077 | ₩36,613 | +0.40% | 3.7천 |
|---|
| 2025.12.04 | ₩34,257 | ₩36,233 | ₩34,257 | ₩36,233 | +5.77% | 4.9천 |
|---|
| 2025.12.03 | ₩34,793 | ₩36,332 | ₩34,793 | ₩35,154 | +1.04% | 4.5천 |
|---|
| 2025.12.02 | ₩35,923 | ₩35,923 | ₩35,147 | ₩35,147 | -2.16% | 500 |
|---|
| 2025.12.01 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩35,260 | ₩35,294 | ₩34,860 | ₩35,294 | +0.10% | 200 |
|---|
| 2025.11.26 | ₩34,846 | ₩34,926 | ₩32,772 | ₩34,866 | +0.06% | 2.9천 |
|---|
| 2025.11.25 | ₩32,330 | ₩33,776 | ₩31,916 | ₩32,016 | -0.97% | 4.7천 |
|---|
| 2025.11.24 | ₩31,822 | ₩32,170 | ₩31,086 | ₩31,703 | -0.37% | 2.2천 |
|---|
| 2025.11.21 | ₩32,063 | ₩32,752 | ₩31,809 | ₩32,752 | +2.15% | 6.5천 |
|---|
| 2025.11.20 | ₩35,448 | ₩35,448 | ₩33,040 | ₩33,401 | -5.78% | 500 |
|---|
| 2025.11.19 | ₩33,628 | ₩33,628 | ₩33,628 | ₩33,628 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩33,455 | ₩34,592 | ₩33,455 | ₩34,364 | +2.72% | 500 |
|---|
| 2025.11.17 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩35,141 | ₩35,863 | ₩35,107 | ₩35,107 | -0.10% | 1.6천 |
|---|
| 2025.11.12 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩35,154 | ₩35,997 | ₩34,766 | ₩35,923 | +2.19% | 3.3천 |
|---|
| 2025.11.10 | ₩35,770 | ₩36,417 | ₩35,729 | ₩36,265 | +1.38% | 2.2천 |
|---|
| 2025.11.07 | ₩34,565 | ₩35,296 | ₩34,565 | ₩35,296 | +2.11% | 300 |
|---|
| 2025.11.06 | ₩35,692 | ₩35,692 | ₩35,323 | ₩35,323 | -1.03% | 400 |
|---|
| 2025.11.05 | ₩36,465 | ₩36,880 | ₩34,913 | ₩35,799 | -1.83% | 1.5천 |
|---|
| 2025.11.04 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,829 | ₩34,605 | ₩33,829 | ₩34,015 | +0.55% | 900 |
|---|
| 2025.10.31 | ₩33,294 | ₩34,391 | ₩33,294 | ₩34,391 | +3.30% | 700 |
|---|
| 2025.10.30 | ₩34,110 | ₩34,726 | ₩33,976 | ₩34,010 | -0.29% | 1.7천 |
|---|
| 2025.10.29 | ₩34,057 | ₩34,793 | ₩33,695 | ₩34,003 | -0.16% | 1.6천 |
|---|
| 2025.10.28 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩34,900 | ₩34,900 | ₩33,347 | ₩34,124 | -2.22% | 600 |
|---|
| 2025.10.24 | ₩33,883 | ₩33,912 | ₩33,655 | ₩33,883 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩32,939 | ₩32,939 | ₩32,939 | ₩32,939 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩33,575 | ₩33,575 | ₩33,036 | ₩33,036 | -1.61% | 1천 |
|---|
| 2025.10.21 | ₩33,976 | ₩34,150 | ₩33,575 | ₩34,150 | +0.51% | 1천 |
|---|
| 2025.10.20 | ₩35,328 | ₩36,144 | ₩33,876 | ₩34,181 | -3.25% | 1.2만 |
|---|
| 2025.10.17 | ₩33,722 | ₩35,100 | ₩33,065 | ₩34,371 | +1.92% | 7.4천 |
|---|
| 2025.10.16 | ₩33,455 | ₩34,160 | ₩32,919 | ₩33,334 | -0.36% | 4.9천 |
|---|
| 2025.10.15 | ₩32,257 | ₩34,525 | ₩32,257 | ₩33,148 | +2.76% | 4.5천 |
|---|
| 2025.10.14 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩34,269 | ₩34,269 | ₩33,000 | ₩33,247 | -2.98% | 4천 |
|---|
| 2025.10.10 | ₩32,411 | ₩33,588 | ₩31,922 | ₩33,153 | +2.29% | 5.9천 |
|---|