시장 데이터를 불러오는 중
전체 종목
Virtus Stone Harbor Emerging Markets High Yield Bond ETF 과거 주가
Virtus Stone Harbor Emerging Markets High Yield Bond ETF · VEMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Stone Harbor Emerging Markets High Yield Bond ETF · VEMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,862 | ₩36,862 | ₩36,688 | ₩36,795 | -0.18% | 1.5만 |
| 2026.10.08 | ₩36,515 | ₩36,742 | ₩36,515 | ₩36,742 | +0.62% | 7.7만 |
| 2026.10.07 | ₩36,488 | ₩36,556 | ₩36,439 | ₩36,541 | +0.15% | 6.9천 |
| 2026.10.06 | ₩36,368 | ₩36,648 | ₩36,368 | ₩36,635 | +0.73% | 5.1천 |
| 2026.10.05 | ₩36,074 | ₩36,381 | ₩36,074 | ₩36,301 | +0.63% | 1.7만 |
| 2026.10.02 | ₩36,074 | ₩36,314 | ₩36,074 | ₩36,184 | +0.30% | 9.9천 |
| 2026.10.01 | ₩36,114 | ₩36,354 | ₩36,067 | ₩36,098 | -0.04% | 65.9만 |
| 2026.09.30 | ₩36,648 | ₩36,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,395 |
| -0.69% |
| 1.9만 |
| 2026.09.29 | ₩36,795 | ₩36,795 | ₩36,475 | ₩36,648 | -0.40% | 1.3만 |
|---|
| 2026.09.28 | ₩36,728 | ₩36,728 | ₩36,582 | ₩36,608 | -0.33% | 2.2만 |
|---|
| 2026.09.25 | ₩37,089 | ₩37,089 | ₩36,742 | ₩36,942 | -0.40% | 2.5만 |
|---|
| 2026.09.24 | ₩37,303 | ₩37,316 | ₩37,049 | ₩37,062 | -0.64% | 2.3만 |
|---|
| 2026.09.23 | ₩37,536 | ₩37,536 | ₩37,249 | ₩37,263 | -0.73% | 15.7만 |
|---|
| 2026.09.22 | ₩37,677 | ₩37,677 | ₩37,530 | ₩37,623 | -0.14% | 2만 |
|---|
| 2026.09.21 | ₩37,370 | ₩37,637 | ₩37,343 | ₩37,598 | +0.61% | 2.6만 |
|---|
| 2026.09.18 | ₩37,677 | ₩37,743 | ₩37,677 | ₩37,717 | +0.11% | 3.1천 |
|---|
| 2026.09.17 | ₩37,703 | ₩37,784 | ₩37,703 | ₩37,750 | +0.12% | 24.4만 |
|---|
| 2026.09.16 | ₩37,610 | ₩37,743 | ₩37,396 | ₩37,583 | -0.07% | 1.6만 |
|---|
| 2026.09.15 | ₩37,623 | ₩37,677 | ₩37,570 | ₩37,590 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩37,690 | ₩37,717 | ₩37,610 | ₩37,650 | -0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩37,850 | ₩37,904 | ₩37,790 | ₩37,790 | -0.16% | 5.5천 |
|---|
| 2026.09.10 | ₩37,917 | ₩38,024 | ₩37,743 | ₩37,797 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩38,077 | ₩38,084 | ₩37,971 | ₩37,997 | -0.21% | 1.6만 |
|---|
| 2026.09.08 | ₩38,117 | ₩38,131 | ₩38,077 | ₩38,097 | -0.05% | 8.9천 |
|---|
| 2026.09.04 | ₩38,131 | ₩38,131 | ₩38,117 | ₩38,124 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩38,158 | ₩38,264 | ₩38,091 | ₩38,104 | -0.14% | 2.6만 |
|---|
| 2026.09.02 | ₩37,997 | ₩38,060 | ₩37,997 | ₩38,024 | +0.07% | 6.5천 |
|---|
| 2026.09.01 | ₩38,024 | ₩38,064 | ₩37,997 | ₩38,011 | -0.04% | 6.2천 |
|---|
| 2026.08.31 | ₩38,104 | ₩38,131 | ₩38,077 | ₩38,097 | -0.02% | 1.7만 |
|---|
| 2026.08.28 | ₩38,224 | ₩38,291 | ₩38,064 | ₩38,097 | -0.33% | 1.9만 |
|---|
| 2026.08.27 | ₩38,158 | ₩38,198 | ₩38,111 | ₩38,164 | +0.02% | 2.6만 |
|---|
| 2026.08.26 | ₩38,151 | ₩38,158 | ₩38,117 | ₩38,137 | -0.04% | 1.2만 |
|---|
| 2026.08.25 | ₩38,051 | ₩38,117 | ₩38,029 | ₩38,091 | +0.11% | 1.9만 |
|---|
| 2026.08.24 | ₩37,971 | ₩38,037 | ₩37,944 | ₩38,003 | +0.08% | 1.1만 |
|---|
| 2026.08.21 | ₩37,997 | ₩38,024 | ₩37,983 | ₩38,017 | +0.05% | 5천 |
|---|
| 2026.08.20 | ₩37,944 | ₩38,024 | ₩37,944 | ₩37,977 | +0.09% | 9.4천 |
|---|
| 2026.08.19 | ₩38,251 | ₩38,291 | ₩38,224 | ₩38,271 | +0.05% | 1.2만 |
|---|
| 2026.08.18 | ₩38,171 | ₩38,238 | ₩38,148 | ₩38,164 | -0.02% | 8.8천 |
|---|
| 2026.08.17 | ₩38,171 | ₩38,291 | ₩38,144 | ₩38,238 | +0.17% | 1.5만 |
|---|
| 2026.08.14 | ₩38,291 | ₩38,318 | ₩38,258 | ₩38,258 | -0.09% | 6.6천 |
|---|
| 2026.08.13 | ₩38,318 | ₩38,331 | ₩38,271 | ₩38,304 | -0.03% | 1.4만 |
|---|
| 2026.08.12 | ₩38,298 | ₩38,298 | ₩38,206 | ₩38,238 | -0.16% | 5.4천 |
|---|
| 2026.08.11 | ₩38,282 | ₩38,282 | ₩38,204 | ₩38,236 | -0.12% | 1.2만 |
|---|
| 2026.08.10 | ₩38,291 | ₩38,465 | ₩38,198 | ₩38,251 | -0.10% | 2.3만 |
|---|
| 2026.08.07 | ₩38,371 | ₩38,391 | ₩38,291 | ₩38,358 | -0.03% | 2.4만 |
|---|
| 2026.08.06 | ₩38,311 | ₩38,318 | ₩38,231 | ₩38,231 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩38,331 | ₩38,398 | ₩38,264 | ₩38,326 | -0.01% | 8.7만 |
|---|
| 2026.08.04 | ₩38,264 | ₩38,331 | ₩38,251 | ₩38,331 | +0.17% | 1.2만 |
|---|
| 2026.08.03 | ₩38,191 | ₩38,251 | ₩38,171 | ₩38,216 | +0.07% | 1.3만 |
|---|
| 2026.07.31 | ₩37,957 | ₩38,097 | ₩37,957 | ₩38,064 | +0.28% | 8.7천 |
|---|
| 2026.07.30 | ₩38,158 | ₩38,158 | ₩37,930 | ₩38,051 | -0.28% | 1.4만 |
|---|
| 2026.07.29 | ₩38,116 | ₩38,117 | ₩37,933 | ₩37,934 | -0.48% | 8.5만 |
|---|
| 2026.07.28 | ₩38,129 | ₩38,184 | ₩38,057 | ₩38,097 | -0.08% | 10만 |
|---|
| 2026.07.27 | ₩38,198 | ₩38,198 | ₩38,104 | ₩38,144 | -0.14% | 5.2천 |
|---|
| 2026.07.24 | ₩38,037 | ₩38,091 | ₩38,037 | ₩38,077 | +0.11% | 1.4만 |
|---|
| 2026.07.23 | ₩38,198 | ₩38,211 | ₩37,610 | ₩38,049 | -0.39% | 4.1만 |
|---|
| 2026.07.22 | ₩38,251 | ₩38,358 | ₩38,240 | ₩38,251 | 0.00% | 3.5만 |
|---|
| 2026.07.21 | ₩38,303 | ₩38,345 | ₩38,244 | ₩38,298 | -0.01% | 9.1천 |
|---|
| 2026.07.20 | ₩38,264 | ₩38,365 | ₩38,251 | ₩38,251 | -0.03% | 2.7만 |
|---|
| 2026.07.17 | ₩38,438 | ₩38,491 | ₩38,411 | ₩38,425 | -0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩38,431 | ₩38,552 | ₩38,431 | ₩38,498 | +0.17% | 9.9천 |
|---|
| 2026.07.15 | ₩38,705 | ₩38,705 | ₩38,465 | ₩38,518 | -0.48% | 3.2만 |
|---|
| 2026.07.14 | ₩38,478 | ₩38,658 | ₩38,478 | ₩38,545 | +0.17% | 4.2만 |
|---|
| 2026.07.13 | ₩38,678 | ₩38,678 | ₩38,425 | ₩38,491 | -0.48% | 3.3만 |
|---|
| 2026.07.10 | ₩38,558 | ₩38,638 | ₩38,518 | ₩38,632 | +0.19% | 9.5천 |
|---|
| 2026.07.09 | ₩38,451 | ₩38,612 | ₩38,451 | ₩38,525 | +0.19% | 3.5만 |
|---|
| 2026.07.08 | ₩38,438 | ₩38,598 | ₩38,398 | ₩38,425 | -0.03% | 1.6만 |
|---|
| 2026.07.07 | ₩38,572 | ₩38,652 | ₩38,398 | ₩38,572 | 0.00% | 4.6만 |
|---|
| 2026.07.06 | ₩38,732 | ₩38,732 | ₩38,558 | ₩38,625 | -0.28% | 4.1만 |
|---|
| 2026.07.02 | ₩38,505 | ₩38,612 | ₩38,478 | ₩38,546 | +0.11% | 3만 |
|---|
| 2026.07.01 | ₩38,491 | ₩38,505 | ₩38,465 | ₩38,471 | -0.05% | 45.6만 |
|---|
| 2026.06.30 | ₩38,545 | ₩38,705 | ₩38,465 | ₩38,498 | -0.12% | 9.8천 |
|---|
| 2026.06.29 | ₩38,438 | ₩38,572 | ₩38,438 | ₩38,458 | +0.05% | 1.3만 |
|---|
| 2026.06.26 | ₩38,398 | ₩38,491 | ₩38,358 | ₩38,425 | +0.07% | 4.4만 |
|---|
| 2026.06.25 | ₩38,411 | ₩38,585 | ₩38,331 | ₩38,418 | +0.02% | 1.9만 |
|---|
| 2026.06.24 | ₩38,438 | ₩38,478 | ₩38,411 | ₩38,451 | +0.03% | 4.7천 |
|---|
| 2026.06.23 | ₩38,398 | ₩38,505 | ₩38,398 | ₩38,471 | +0.19% | 2.1만 |
|---|
| 2026.06.22 | ₩38,612 | ₩38,612 | ₩38,471 | ₩38,471 | -0.36% | 1.4만 |
|---|
| 2026.06.18 | ₩38,785 | ₩38,805 | ₩38,718 | ₩38,765 | -0.05% | 1만 |
|---|
| 2026.06.17 | ₩38,785 | ₩38,879 | ₩38,658 | ₩38,658 | -0.33% | 6.7천 |
|---|
| 2026.06.16 | ₩38,852 | ₩38,879 | ₩38,792 | ₩38,792 | -0.15% | 1.6만 |
|---|
| 2026.06.15 | ₩38,732 | ₩38,852 | ₩38,732 | ₩38,799 | +0.17% | 14.7만 |
|---|
| 2026.06.12 | ₩38,638 | ₩38,692 | ₩38,518 | ₩38,672 | +0.09% | 3.2만 |
|---|
| 2026.06.11 | ₩38,398 | ₩38,625 | ₩38,371 | ₩38,592 | +0.50% | 1만 |
|---|
| 2026.06.10 | ₩38,331 | ₩38,385 | ₩38,238 | ₩38,238 | -0.24% | 9.4천 |
|---|
| 2026.06.09 | ₩38,425 | ₩38,425 | ₩38,331 | ₩38,370 | -0.14% | 1만 |
|---|
| 2026.06.08 | ₩38,451 | ₩38,451 | ₩38,345 | ₩38,345 | -0.28% | 5천 |
|---|
| 2026.06.05 | ₩38,438 | ₩38,505 | ₩38,291 | ₩38,324 | -0.30% | 1.8만 |
|---|
| 2026.06.04 | ₩38,572 | ₩38,678 | ₩38,425 | ₩38,485 | -0.23% | 9.2천 |
|---|
| 2026.06.03 | ₩38,545 | ₩38,545 | ₩38,465 | ₩38,471 | -0.19% | 1.4만 |
|---|
| 2026.06.02 | ₩38,471 | ₩38,585 | ₩38,471 | ₩38,538 | +0.17% | 1.5만 |
|---|
| 2026.06.01 | ₩38,385 | ₩38,465 | ₩38,371 | ₩38,431 | +0.12% | 8.2만 |
|---|
| 2026.05.29 | ₩38,391 | ₩38,465 | ₩38,385 | ₩38,391 | 0.00% | 5.6천 |
|---|
| 2026.05.28 | ₩38,278 | ₩38,371 | ₩38,278 | ₩38,349 | +0.18% | 8.1천 |
|---|
| 2026.05.27 | ₩38,224 | ₩38,235 | ₩38,198 | ₩38,218 | -0.02% | 6.1천 |
|---|
| 2026.05.26 | ₩38,117 | ₩38,198 | ₩38,064 | ₩38,111 | -0.02% | 2만 |
|---|
| 2026.05.22 | ₩38,011 | ₩38,037 | ₩37,937 | ₩37,973 | -0.10% | 5.9천 |
|---|
| 2026.05.21 | ₩37,984 | ₩37,984 | ₩37,797 | ₩37,917 | -0.18% | 1.7만 |
|---|
| 2026.05.20 | ₩37,663 | ₩37,934 | ₩37,663 | ₩37,934 | +0.72% | 2.8천 |
|---|
| 2026.05.19 | ₩37,904 | ₩37,917 | ₩37,770 | ₩37,864 | -0.11% | 1.2만 |
|---|
| 2026.05.18 | ₩38,117 | ₩38,164 | ₩38,037 | ₩38,037 | -0.21% | 1.5만 |
|---|
| 2026.05.15 | ₩38,304 | ₩38,304 | ₩38,131 | ₩38,137 | -0.44% | 4.9천 |
|---|
| 2026.05.14 | ₩38,351 | ₩38,465 | ₩38,336 | ₩38,336 | -0.04% | 8.4천 |
|---|
| 2026.05.13 | ₩38,291 | ₩38,491 | ₩38,238 | ₩38,271 | -0.05% | 8.6천 |
|---|
| 2026.05.12 | ₩38,398 | ₩38,398 | ₩38,198 | ₩38,304 | -0.24% | 3.3만 |
|---|
| 2026.05.11 | ₩38,425 | ₩38,451 | ₩38,211 | ₩38,357 | -0.18% | 5.6만 |
|---|
| 2026.05.08 | ₩38,518 | ₩38,558 | ₩38,438 | ₩38,438 | -0.21% | 6.8천 |
|---|
| 2026.05.07 | ₩38,530 | ₩38,612 | ₩38,379 | ₩38,379 | -0.39% | 3.4만 |
|---|
| 2026.05.06 | ₩38,385 | ₩38,612 | ₩38,385 | ₩38,505 | +0.31% | 1.3만 |
|---|
| 2026.05.05 | ₩38,131 | ₩38,318 | ₩38,060 | ₩38,191 | +0.16% | 1.1만 |
|---|
| 2026.05.04 | ₩38,198 | ₩38,198 | ₩38,004 | ₩38,004 | -0.51% | 9.4천 |
|---|
| 2026.05.01 | ₩38,198 | ₩38,331 | ₩38,198 | ₩38,200 | +0.01% | 5.6천 |
|---|
| 2026.04.30 | ₩37,984 | ₩38,331 | ₩37,968 | ₩38,107 | +0.32% | 9.3천 |
|---|
| 2026.04.29 | ₩38,037 | ₩38,211 | ₩37,917 | ₩37,977 | -0.16% | 6.7천 |
|---|
| 2026.04.28 | ₩38,064 | ₩38,184 | ₩37,971 | ₩38,037 | -0.07% | 1만 |
|---|
| 2026.04.27 | ₩38,158 | ₩38,291 | ₩38,064 | ₩38,111 | -0.12% | 5.6천 |
|---|
| 2026.04.24 | ₩38,091 | ₩38,264 | ₩38,091 | ₩38,204 | +0.30% | 7.5천 |
|---|
| 2026.04.23 | ₩38,251 | ₩38,425 | ₩38,064 | ₩38,148 | -0.27% | 1.5만 |
|---|
| 2026.04.22 | ₩38,304 | ₩38,324 | ₩38,238 | ₩38,298 | -0.02% | 1.2만 |
|---|
| 2026.04.21 | ₩38,331 | ₩38,358 | ₩38,184 | ₩38,184 | -0.38% | 1.6만 |
|---|
| 2026.04.20 | ₩38,425 | ₩38,518 | ₩38,291 | ₩38,358 | -0.17% | 1.7만 |
|---|
| 2026.04.17 | ₩38,491 | ₩38,732 | ₩38,491 | ₩38,625 | +0.35% | 5천 |
|---|
| 2026.04.16 | ₩38,345 | ₩38,385 | ₩38,238 | ₩38,284 | -0.16% | 2.2만 |
|---|
| 2026.04.15 | ₩38,451 | ₩38,491 | ₩38,304 | ₩38,398 | -0.14% | 1.6만 |
|---|
| 2026.04.14 | ₩38,371 | ₩38,558 | ₩38,342 | ₩38,398 | +0.07% | 2.4만 |
|---|
| 2026.04.13 | ₩37,984 | ₩38,278 | ₩37,964 | ₩38,278 | +0.77% | 9.2천 |
|---|
| 2026.04.10 | ₩38,077 | ₩38,077 | ₩37,997 | ₩38,011 | -0.18% | 1.4천 |
|---|
| 2026.04.09 | ₩37,703 | ₩38,064 | ₩37,697 | ₩37,930 | +0.60% | 4천 |
|---|
| 2026.04.08 | ₩37,797 | ₩37,917 | ₩37,690 | ₩37,737 | -0.16% | 5.5천 |
|---|
| 2026.04.07 | ₩37,183 | ₩37,236 | ₩37,009 | ₩37,188 | +0.01% | 5천 |
|---|
| 2026.04.06 | ₩37,316 | ₩37,316 | ₩37,116 | ₩37,183 | -0.36% | 4.3천 |
|---|
| 2026.04.02 | ₩36,929 | ₩37,176 | ₩36,929 | ₩37,149 | +0.60% | 3천 |
|---|
| 2026.04.01 | ₩37,022 | ₩37,176 | ₩37,022 | ₩37,109 | +0.23% | 1.6천 |
|---|
| 2026.03.31 | ₩36,875 | ₩37,029 | ₩36,835 | ₩36,955 | +0.22% | 5.5천 |
|---|
| 2026.03.30 | ₩36,715 | ₩36,715 | ₩36,515 | ₩36,548 | -0.45% | 6.3천 |
|---|
| 2026.03.27 | ₩36,782 | ₩36,782 | ₩36,608 | ₩36,618 | -0.45% | 5.1천 |
|---|
| 2026.03.26 | ₩37,142 | ₩37,249 | ₩36,850 | ₩36,890 | -0.68% | 2.2천 |
|---|
| 2026.03.25 | ₩37,249 | ₩37,263 | ₩37,183 | ₩37,249 | 0.00% | 3.1천 |
|---|
| 2026.03.24 | ₩37,009 | ₩37,036 | ₩36,962 | ₩36,969 | -0.11% | 2.2천 |
|---|
| 2026.03.23 | ₩36,902 | ₩37,209 | ₩36,902 | ₩37,157 | +0.69% | 3.5천 |
|---|
| 2026.03.20 | ₩37,142 | ₩37,142 | ₩36,742 | ₩36,769 | -1.01% | 5천 |
|---|
| 2026.03.19 | ₩37,396 | ₩37,557 | ₩37,223 | ₩37,516 | +0.32% | 1.2만 |
|---|
| 2026.03.18 | ₩37,623 | ₩37,623 | ₩37,426 | ₩37,436 | -0.50% | 6천 |
|---|
| 2026.03.17 | ₩37,623 | ₩37,650 | ₩37,557 | ₩37,597 | -0.07% | 5.8천 |
|---|
| 2026.03.16 | ₩37,543 | ₩37,557 | ₩37,370 | ₩37,418 | -0.33% | 9천 |
|---|
| 2026.03.13 | ₩37,570 | ₩37,597 | ₩37,329 | ₩37,343 | -0.60% | 6.6천 |
|---|
| 2026.03.12 | ₩37,614 | ₩37,663 | ₩37,427 | ₩37,430 | -0.49% | 6.1천 |
|---|
| 2026.03.11 | ₩37,944 | ₩37,944 | ₩37,757 | ₩37,757 | -0.49% | 3.5천 |
|---|
| 2026.03.10 | ₩37,864 | ₩37,997 | ₩37,810 | ₩37,810 | -0.14% | 1.3만 |
|---|
| 2026.03.09 | ₩37,396 | ₩37,777 | ₩37,396 | ₩37,777 | +1.02% | 7.4천 |
|---|
| 2026.03.06 | ₩37,599 | ₩37,757 | ₩37,543 | ₩37,673 | +0.20% | 7.1천 |
|---|
| 2026.03.05 | ₩37,997 | ₩38,131 | ₩37,832 | ₩37,938 | -0.15% | 2.9천 |
|---|
| 2026.03.04 | ₩38,011 | ₩38,170 | ₩38,011 | ₩38,117 | +0.28% | 2.3천 |
|---|
| 2026.03.03 | ₩37,797 | ₩37,944 | ₩37,623 | ₩37,924 | +0.34% | 7.7천 |
|---|
| 2026.03.02 | ₩37,997 | ₩38,091 | ₩37,797 | ₩38,091 | +0.25% | 1.8만 |
|---|
| 2026.02.27 | ₩38,117 | ₩38,291 | ₩37,997 | ₩38,144 | +0.07% | 4.6만 |
|---|
| 2026.02.26 | ₩38,264 | ₩38,371 | ₩38,131 | ₩38,191 | -0.19% | 7.2천 |
|---|
| 2026.02.25 | ₩38,331 | ₩38,438 | ₩38,238 | ₩38,244 | -0.23% | 6.4천 |
|---|
| 2026.02.24 | ₩38,238 | ₩38,238 | ₩38,198 | ₩38,226 | -0.03% | 7.8천 |
|---|
| 2026.02.23 | ₩38,291 | ₩38,331 | ₩38,251 | ₩38,251 | -0.10% | 7.2천 |
|---|
| 2026.02.20 | ₩38,264 | ₩38,385 | ₩38,231 | ₩38,264 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩38,478 | ₩38,491 | ₩38,298 | ₩38,411 | -0.17% | 1.4만 |
|---|
| 2026.02.18 | ₩38,438 | ₩38,598 | ₩38,385 | ₩38,465 | +0.07% | 8.6천 |
|---|
| 2026.02.17 | ₩38,425 | ₩38,585 | ₩38,371 | ₩38,399 | -0.07% | 2.2만 |
|---|
| 2026.02.13 | ₩38,304 | ₩38,478 | ₩38,238 | ₩38,331 | +0.07% | 6.8천 |
|---|
| 2026.02.12 | ₩38,318 | ₩38,478 | ₩38,291 | ₩38,304 | -0.03% | 1.6만 |
|---|
| 2026.02.11 | ₩38,191 | ₩38,251 | ₩38,131 | ₩38,231 | +0.10% | 3.4천 |
|---|
| 2026.02.10 | ₩38,211 | ₩38,331 | ₩38,131 | ₩38,180 | -0.08% | 9.1천 |
|---|
| 2026.02.09 | ₩38,158 | ₩38,318 | ₩38,031 | ₩38,077 | -0.21% | 6.7천 |
|---|
| 2026.02.06 | ₩38,224 | ₩38,224 | ₩38,051 | ₩38,158 | -0.17% | 1만 |
|---|
| 2026.02.05 | ₩37,997 | ₩38,104 | ₩37,957 | ₩38,051 | +0.14% | 1.7만 |
|---|
| 2026.02.04 | ₩38,051 | ₩38,211 | ₩37,964 | ₩37,992 | -0.15% | 7.5천 |
|---|
| 2026.02.03 | ₩38,051 | ₩38,131 | ₩37,944 | ₩37,971 | -0.21% | 4.6천 |
|---|
| 2026.02.02 | ₩38,024 | ₩38,211 | ₩37,977 | ₩38,011 | -0.04% | 1.9만 |
|---|
| 2026.01.30 | ₩37,997 | ₩38,037 | ₩37,934 | ₩37,984 | -0.04% | 3.6천 |
|---|
| 2026.01.29 | ₩37,850 | ₩37,944 | ₩37,797 | ₩37,938 | +0.23% | 1.1만 |
|---|
| 2026.01.28 | ₩37,850 | ₩37,930 | ₩37,778 | ₩37,857 | +0.02% | 5.1천 |
|---|
| 2026.01.27 | ₩38,037 | ₩38,077 | ₩37,837 | ₩37,904 | -0.35% | 9.3천 |
|---|
| 2026.01.26 | ₩37,810 | ₩38,024 | ₩37,810 | ₩37,893 | +0.22% | 2.5만 |
|---|
| 2026.01.23 | ₩37,694 | ₩37,862 | ₩37,694 | ₩37,817 | +0.33% | 7.5천 |
|---|
| 2026.01.22 | ₩37,583 | ₩37,650 | ₩37,583 | ₩37,637 | +0.14% | 4.7천 |
|---|
| 2026.01.21 | ₩37,476 | ₩37,583 | ₩37,410 | ₩37,516 | +0.11% | 1.7만 |
|---|
| 2026.01.20 | ₩37,637 | ₩37,637 | ₩37,260 | ₩37,281 | -0.94% | 5.2만 |
|---|
| 2026.01.16 | ₩37,864 | ₩37,864 | ₩37,650 | ₩37,730 | -0.35% | 9.2천 |
|---|
| 2026.01.15 | ₩37,757 | ₩37,797 | ₩37,682 | ₩37,703 | -0.14% | 5.9천 |
|---|
| 2026.01.14 | ₩37,663 | ₩37,717 | ₩37,590 | ₩37,637 | -0.07% | 3.4천 |
|---|
| 2026.01.13 | ₩37,770 | ₩37,770 | ₩37,316 | ₩37,603 | -0.44% | 2.6만 |
|---|
| 2026.01.12 | ₩37,690 | ₩37,743 | ₩37,450 | ₩37,631 | -0.16% | 2.2만 |
|---|
| 2026.01.09 | ₩37,583 | ₩37,770 | ₩37,583 | ₩37,750 | +0.44% | 7.1천 |
|---|
| 2026.01.08 | ₩37,396 | ₩37,503 | ₩37,396 | ₩37,450 | +0.14% | 8.4천 |
|---|
| 2026.01.07 | ₩37,573 | ₩37,623 | ₩37,396 | ₩37,456 | -0.31% | 6천 |
|---|
| 2026.01.06 | ₩37,450 | ₩37,690 | ₩37,450 | ₩37,683 | +0.62% | 7.3천 |
|---|
| 2026.01.05 | ₩37,516 | ₩37,550 | ₩37,476 | ₩37,550 | +0.09% | 2천 |
|---|
| 2026.01.02 | ₩37,263 | ₩37,276 | ₩37,036 | ₩37,236 | -0.07% | 5.5천 |
|---|
| 2025.12.31 | ₩37,196 | ₩37,276 | ₩37,196 | ₩37,221 | +0.07% | 1.1천 |
|---|
| 2025.12.30 | ₩37,303 | ₩37,303 | ₩37,236 | ₩37,263 | -0.11% | 2.2천 |
|---|
| 2025.12.29 | ₩37,263 | ₩37,383 | ₩37,263 | ₩37,336 | +0.20% | 2.8천 |
|---|
| 2025.12.26 | ₩37,316 | ₩37,396 | ₩37,261 | ₩37,269 | -0.13% | 9.2천 |
|---|
| 2025.12.24 | ₩37,209 | ₩37,300 | ₩37,209 | ₩37,280 | +0.19% | 400 |
|---|
| 2025.12.23 | ₩37,142 | ₩37,223 | ₩37,142 | ₩37,189 | +0.13% | 2.7천 |
|---|
| 2025.12.22 | ₩37,116 | ₩37,183 | ₩37,116 | ₩37,176 | +0.16% | 3.1천 |
|---|
| 2025.12.19 | ₩38,117 | ₩38,124 | ₩38,077 | ₩38,104 | -0.04% | 900 |
|---|
| 2025.12.18 | ₩38,224 | ₩38,224 | ₩38,084 | ₩38,123 | -0.27% | 2.4천 |
|---|
| 2025.12.17 | ₩38,011 | ₩38,117 | ₩37,857 | ₩38,064 | +0.14% | 9.3천 |
|---|
| 2025.12.16 | ₩38,011 | ₩38,091 | ₩37,971 | ₩38,069 | +0.15% | 1.5천 |
|---|
| 2025.12.15 | ₩37,997 | ₩38,091 | ₩37,997 | ₩38,016 | +0.05% | 8.1천 |
|---|
| 2025.12.12 | ₩37,988 | ₩38,144 | ₩37,904 | ₩38,019 | +0.08% | 4.5천 |
|---|
| 2025.12.11 | ₩37,944 | ₩38,024 | ₩37,930 | ₩37,984 | +0.11% | 5.1천 |
|---|
| 2025.12.10 | ₩37,877 | ₩37,930 | ₩37,872 | ₩37,906 | +0.08% | 1.8천 |
|---|
| 2025.12.09 | ₩37,743 | ₩37,930 | ₩37,743 | ₩37,752 | +0.02% | 4.1천 |
|---|
| 2025.12.08 | ₩37,997 | ₩37,997 | ₩37,697 | ₩37,697 | -0.79% | 6.1천 |
|---|
| 2025.12.05 | ₩38,024 | ₩38,024 | ₩37,850 | ₩37,872 | -0.40% | 3.4천 |
|---|
| 2025.12.04 | ₩37,784 | ₩38,011 | ₩37,784 | ₩37,900 | +0.31% | 3.5천 |
|---|
| 2025.12.03 | ₩37,904 | ₩37,917 | ₩37,877 | ₩37,897 | -0.02% | 5.9천 |
|---|
| 2025.12.02 | ₩37,650 | ₩37,790 | ₩37,650 | ₩37,790 | +0.37% | 800 |
|---|
| 2025.12.01 | ₩37,677 | ₩37,877 | ₩37,423 | ₩37,618 | -0.16% | 1.6만 |
|---|
| 2025.11.28 | ₩37,610 | ₩37,651 | ₩37,423 | ₩37,651 | +0.11% | 8.5천 |
|---|
| 2025.11.26 | ₩37,683 | ₩37,730 | ₩37,463 | ₩37,711 | +0.07% | 1.6천 |
|---|
| 2025.11.25 | ₩37,559 | ₩37,597 | ₩37,343 | ₩37,597 | +0.10% | 8.7천 |
|---|
| 2025.11.24 | ₩37,276 | ₩37,610 | ₩37,276 | ₩37,570 | +0.79% | 900 |
|---|
| 2025.11.21 | ₩37,428 | ₩37,610 | ₩37,428 | ₩37,463 | +0.09% | 3.7천 |
|---|
| 2025.11.20 | ₩37,573 | ₩37,573 | ₩37,316 | ₩37,416 | -0.42% | 1.7만 |
|---|
| 2025.11.19 | ₩37,743 | ₩37,850 | ₩37,651 | ₩37,797 | +0.14% | 4.5천 |
|---|
| 2025.11.18 | ₩37,610 | ₩37,774 | ₩37,610 | ₩37,633 | +0.06% | 1.2만 |
|---|
| 2025.11.17 | ₩37,650 | ₩37,944 | ₩37,590 | ₩37,643 | -0.02% | 8천 |
|---|
| 2025.11.14 | ₩37,633 | ₩37,743 | ₩37,633 | ₩37,663 | +0.08% | 2.5천 |
|---|
| 2025.11.13 | ₩37,623 | ₩37,637 | ₩37,577 | ₩37,577 | -0.12% | 800 |
|---|
| 2025.11.12 | ₩37,703 | ₩37,726 | ₩37,663 | ₩37,723 | +0.05% | 2천 |
|---|
| 2025.11.11 | ₩37,663 | ₩37,760 | ₩37,663 | ₩37,760 | +0.26% | 1천 |
|---|
| 2025.11.10 | ₩37,650 | ₩37,663 | ₩37,610 | ₩37,658 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩37,463 | ₩37,503 | ₩37,463 | ₩37,503 | +0.11% | 2천 |
|---|
| 2025.11.06 | ₩37,503 | ₩37,703 | ₩37,410 | ₩37,623 | +0.32% | 7.7천 |
|---|
| 2025.11.05 | ₩37,476 | ₩37,570 | ₩37,423 | ₩37,462 | -0.04% | 1.5천 |
|---|
| 2025.11.04 | ₩37,511 | ₩37,511 | ₩37,476 | ₩37,476 | -0.09% | 400 |
|---|
| 2025.11.03 | ₩37,574 | ₩37,623 | ₩37,523 | ₩37,523 | -0.14% | 4.5천 |
|---|
| 2025.10.31 | ₩37,717 | ₩37,723 | ₩37,673 | ₩37,673 | -0.12% | 800 |
|---|
| 2025.10.30 | ₩37,423 | ₩37,530 | ₩37,356 | ₩37,416 | -0.02% | 1.9천 |
|---|
| 2025.10.29 | ₩37,666 | ₩37,666 | ₩37,557 | ₩37,557 | -0.29% | 800 |
|---|
| 2025.10.28 | ₩37,583 | ₩37,597 | ₩37,562 | ₩37,590 | +0.02% | 2.2천 |
|---|
| 2025.10.27 | ₩37,396 | ₩37,637 | ₩37,396 | ₩37,637 | +0.64% | 2.1천 |
|---|
| 2025.10.24 | ₩37,276 | ₩37,276 | ₩37,049 | ₩37,124 | -0.41% | 4.5천 |
|---|
| 2025.10.23 | ₩36,915 | ₩36,996 | ₩36,895 | ₩36,895 | -0.05% | 2.8천 |
|---|
| 2025.10.22 | ₩36,969 | ₩36,969 | ₩36,782 | ₩36,809 | -0.43% | 1.5천 |
|---|
| 2025.10.21 | ₩37,036 | ₩37,036 | ₩37,016 | ₩37,016 | -0.05% | 1.6천 |
|---|
| 2025.10.20 | ₩36,942 | ₩37,076 | ₩36,942 | ₩37,016 | +0.20% | 2.8천 |
|---|
| 2025.10.17 | ₩37,001 | ₩37,056 | ₩37,001 | ₩37,056 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩37,122 | ₩37,122 | ₩37,009 | ₩37,082 | -0.11% | 900 |
|---|
| 2025.10.15 | ₩37,078 | ₩37,078 | ₩37,054 | ₩37,054 | -0.06% | 800 |
|---|
| 2025.10.14 | ₩36,996 | ₩36,996 | ₩36,825 | ₩36,902 | -0.25% | 900 |
|---|
| 2025.10.13 | ₩36,929 | ₩37,076 | ₩36,909 | ₩37,020 | +0.25% | 2.6천 |
|---|
| 2025.10.10 | ₩36,675 | ₩36,742 | ₩36,648 | ₩36,648 | -0.07% | 4.4천 |
|---|