시장 데이터를 불러오는 중
전체 종목
Virtus Private Credit Strategy ETF 과거 주가
Virtus Private Credit Strategy ETF · VPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Private Credit Strategy ETF · VPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,462 | ₩19,539 | ₩19,378 | ₩19,437 | -0.12% | 1.4만 |
| 2026.10.08 | ₩19,499 | ₩19,526 | ₩19,338 | ₩19,488 | -0.06% | 1.2만 |
| 2026.10.07 | ₩19,446 | ₩19,446 | ₩19,285 | ₩19,405 | -0.21% | 4.1천 |
| 2026.10.06 | ₩19,714 | ₩19,714 | ₩19,586 | ₩19,633 | -0.41% | 7.5천 |
| 2026.10.05 | ₩19,767 | ₩19,861 | ₩19,687 | ₩19,687 | -0.41% | 1.1만 |
| 2026.10.02 | ₩20,022 | ₩20,056 | ₩19,808 | ₩19,825 | -0.98% | 8.5천 |
| 2026.10.01 | ₩19,888 | ₩19,928 | ₩19,741 | ₩19,914 | +0.13% | 7천 |
| 2026.09.30 | ₩20,036 | ₩20,036 | ₩19,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,880 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩19,969 | ₩20,056 | ₩19,969 | ₩20,014 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩19,995 | ₩19,995 | ₩19,908 | ₩19,908 | -0.44% | 4.3천 |
|---|
| 2026.09.25 | ₩19,995 | ₩20,022 | ₩19,915 | ₩20,009 | +0.07% | 1.2만 |
|---|
| 2026.09.24 | ₩20,062 | ₩20,062 | ₩19,928 | ₩19,982 | -0.40% | 9.1천 |
|---|
| 2026.09.23 | ₩20,269 | ₩20,269 | ₩20,089 | ₩20,151 | -0.58% | 9.8천 |
|---|
| 2026.09.22 | ₩20,398 | ₩20,398 | ₩20,304 | ₩20,352 | -0.22% | 8.9천 |
|---|
| 2026.09.21 | ₩20,451 | ₩20,451 | ₩20,250 | ₩20,331 | -0.59% | 1.4만 |
|---|
| 2026.09.18 | ₩20,652 | ₩20,746 | ₩20,652 | ₩20,707 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩20,761 | ₩21,095 | ₩20,760 | ₩20,998 | +1.14% | 2.7만 |
|---|
| 2026.09.16 | ₩20,626 | ₩20,733 | ₩20,545 | ₩20,635 | +0.05% | 6.9천 |
|---|
| 2026.09.15 | ₩20,787 | ₩20,787 | ₩20,612 | ₩20,636 | -0.72% | 2.2천 |
|---|
| 2026.09.14 | ₩20,787 | ₩20,854 | ₩20,693 | ₩20,693 | -0.45% | 6천 |
|---|
| 2026.09.11 | ₩20,921 | ₩20,921 | ₩20,693 | ₩20,733 | -0.90% | 2.9천 |
|---|
| 2026.09.10 | ₩20,760 | ₩20,800 | ₩20,666 | ₩20,698 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩21,001 | ₩21,001 | ₩20,773 | ₩20,842 | -0.76% | 2.3천 |
|---|
| 2026.09.08 | ₩21,162 | ₩21,162 | ₩20,941 | ₩20,941 | -1.05% | 2.5천 |
|---|
| 2026.09.04 | ₩21,142 | ₩21,175 | ₩21,088 | ₩21,088 | -0.25% | 1.9천 |
|---|
| 2026.09.03 | ₩20,948 | ₩21,135 | ₩20,948 | ₩21,068 | +0.58% | 5.9천 |
|---|
| 2026.09.02 | ₩21,028 | ₩21,269 | ₩21,028 | ₩21,158 | +0.62% | 2.9만 |
|---|
| 2026.09.01 | ₩21,229 | ₩21,310 | ₩21,094 | ₩21,094 | -0.64% | 1.6만 |
|---|
| 2026.08.31 | ₩21,296 | ₩21,476 | ₩21,296 | ₩21,336 | +0.19% | 7.6천 |
|---|
| 2026.08.28 | ₩21,216 | ₩21,243 | ₩21,216 | ₩21,243 | +0.13% | 400 |
|---|
| 2026.08.27 | ₩21,189 | ₩21,283 | ₩21,189 | ₩21,216 | +0.13% | 3.4천 |
|---|
| 2026.08.26 | ₩21,243 | ₩21,243 | ₩21,122 | ₩21,122 | -0.57% | 2.6천 |
|---|
| 2026.08.25 | ₩21,377 | ₩21,377 | ₩21,135 | ₩21,216 | -0.75% | 6.1천 |
|---|
| 2026.08.24 | ₩21,216 | ₩21,243 | ₩21,161 | ₩21,230 | +0.07% | 4.5천 |
|---|
| 2026.08.21 | ₩21,028 | ₩21,115 | ₩21,028 | ₩21,115 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩21,175 | ₩21,263 | ₩21,015 | ₩21,099 | -0.36% | 4.6천 |
|---|
| 2026.08.19 | ₩21,095 | ₩21,249 | ₩21,095 | ₩21,173 | +0.37% | 3만 |
|---|
| 2026.08.18 | ₩21,055 | ₩21,135 | ₩21,028 | ₩21,028 | -0.13% | 3천 |
|---|
| 2026.08.17 | ₩21,229 | ₩21,229 | ₩20,988 | ₩21,004 | -1.06% | 2.9천 |
|---|
| 2026.08.14 | ₩21,403 | ₩21,403 | ₩21,213 | ₩21,241 | -0.76% | 4.3천 |
|---|
| 2026.08.13 | ₩21,162 | ₩21,497 | ₩21,162 | ₩21,432 | +1.27% | 7.5천 |
|---|
| 2026.08.12 | ₩21,041 | ₩21,068 | ₩21,005 | ₩21,068 | +0.13% | 9.2천 |
|---|
| 2026.08.11 | ₩21,028 | ₩21,095 | ₩21,001 | ₩21,075 | +0.22% | 4.3천 |
|---|
| 2026.08.10 | ₩21,028 | ₩21,028 | ₩20,894 | ₩20,958 | -0.33% | 2.2천 |
|---|
| 2026.08.07 | ₩20,746 | ₩21,162 | ₩20,746 | ₩21,102 | +1.71% | 1.5만 |
|---|
| 2026.08.06 | ₩20,384 | ₩20,787 | ₩20,384 | ₩20,741 | +1.75% | 3.5만 |
|---|
| 2026.08.05 | ₩20,357 | ₩20,357 | ₩20,107 | ₩20,179 | -0.88% | 4.9천 |
|---|
| 2026.08.04 | ₩20,210 | ₩20,451 | ₩20,183 | ₩20,398 | +0.93% | 1.7만 |
|---|
| 2026.08.03 | ₩20,022 | ₩20,223 | ₩20,022 | ₩20,183 | +0.80% | 6만 |
|---|
| 2026.07.31 | ₩19,875 | ₩19,881 | ₩19,727 | ₩19,808 | -0.34% | 2.3천 |
|---|
| 2026.07.30 | ₩19,808 | ₩19,816 | ₩19,687 | ₩19,774 | -0.17% | 3.8천 |
|---|
| 2026.07.29 | ₩19,915 | ₩19,942 | ₩19,728 | ₩19,774 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩19,647 | ₩19,928 | ₩19,647 | ₩19,901 | +1.30% | 1만 |
|---|
| 2026.07.27 | ₩19,513 | ₩19,687 | ₩19,513 | ₩19,673 | +0.82% | 9.2천 |
|---|
| 2026.07.24 | ₩19,513 | ₩19,589 | ₩19,459 | ₩19,513 | 0.00% | 5.9천 |
|---|
| 2026.07.23 | ₩19,714 | ₩19,714 | ₩19,472 | ₩19,502 | -1.07% | 1.2만 |
|---|
| 2026.07.22 | ₩19,841 | ₩19,861 | ₩19,794 | ₩19,801 | -0.20% | 6.2천 |
|---|
| 2026.07.21 | ₩19,821 | ₩20,076 | ₩19,821 | ₩19,946 | +0.63% | 5천 |
|---|
| 2026.07.20 | ₩20,009 | ₩20,009 | ₩19,727 | ₩19,821 | -0.94% | 3.4천 |
|---|
| 2026.07.17 | ₩20,210 | ₩20,223 | ₩19,955 | ₩19,969 | -1.19% | 4.4천 |
|---|
| 2026.07.16 | ₩20,089 | ₩20,237 | ₩20,062 | ₩20,237 | +0.73% | 1만 |
|---|
| 2026.07.15 | ₩20,223 | ₩20,304 | ₩20,156 | ₩20,203 | -0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩20,036 | ₩20,174 | ₩20,036 | ₩20,146 | +0.55% | 6.5천 |
|---|
| 2026.07.13 | ₩20,036 | ₩20,119 | ₩19,982 | ₩20,022 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩19,861 | ₩20,223 | ₩19,861 | ₩20,138 | +1.39% | 1만 |
|---|
| 2026.07.09 | ₩19,875 | ₩19,995 | ₩19,821 | ₩19,856 | -0.09% | 3.8만 |
|---|
| 2026.07.08 | ₩19,901 | ₩19,908 | ₩19,848 | ₩19,908 | +0.03% | 1천 |
|---|
| 2026.07.07 | ₩20,089 | ₩20,089 | ₩20,001 | ₩20,001 | -0.44% | 6.8천 |
|---|
| 2026.07.06 | ₩20,103 | ₩20,150 | ₩20,083 | ₩20,083 | -0.10% | 1만 |
|---|
| 2026.07.02 | ₩20,223 | ₩20,317 | ₩20,062 | ₩20,116 | -0.53% | 1.1천 |
|---|
| 2026.07.01 | ₩20,076 | ₩20,304 | ₩20,076 | ₩20,190 | +0.57% | 1.3만 |
|---|
| 2026.06.30 | ₩19,995 | ₩20,129 | ₩19,915 | ₩20,038 | +0.21% | 2만 |
|---|
| 2026.06.29 | ₩19,875 | ₩19,990 | ₩19,834 | ₩19,990 | +0.58% | 8.7천 |
|---|
| 2026.06.26 | ₩19,539 | ₩19,834 | ₩19,539 | ₩19,734 | +1.00% | 1.2만 |
|---|
| 2026.06.25 | ₩19,459 | ₩19,539 | ₩19,433 | ₩19,510 | +0.26% | 9.4천 |
|---|
| 2026.06.24 | ₩19,378 | ₩19,550 | ₩19,325 | ₩19,459 | +0.42% | 7.2천 |
|---|
| 2026.06.23 | ₩19,204 | ₩19,606 | ₩19,204 | ₩19,526 | +1.68% | 1.3만 |
|---|
| 2026.06.22 | ₩19,794 | ₩19,794 | ₩19,446 | ₩19,446 | -1.76% | 1.6만 |
|---|
| 2026.06.18 | ₩20,210 | ₩20,290 | ₩20,197 | ₩20,242 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩20,599 | ₩20,599 | ₩20,183 | ₩20,183 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩20,720 | ₩20,784 | ₩20,545 | ₩20,577 | -0.69% | 1.2만 |
|---|
| 2026.06.15 | ₩20,948 | ₩20,948 | ₩20,693 | ₩20,720 | -1.09% | 5.6천 |
|---|
| 2026.06.12 | ₩20,813 | ₩20,894 | ₩20,746 | ₩20,769 | -0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩20,827 | ₩20,827 | ₩20,679 | ₩20,813 | -0.06% | 6.7천 |
|---|
| 2026.06.10 | ₩20,894 | ₩20,894 | ₩20,760 | ₩20,797 | -0.46% | 4.7천 |
|---|
| 2026.06.09 | ₩20,800 | ₩20,840 | ₩20,652 | ₩20,740 | -0.29% | 7.6천 |
|---|
| 2026.06.08 | ₩20,679 | ₩20,840 | ₩20,679 | ₩20,720 | +0.19% | 1.8천 |
|---|
| 2026.06.05 | ₩21,001 | ₩21,082 | ₩20,720 | ₩20,720 | -1.34% | 5.5천 |
|---|
| 2026.06.04 | ₩20,813 | ₩21,122 | ₩20,813 | ₩21,108 | +1.42% | 1.1만 |
|---|
| 2026.06.03 | ₩21,162 | ₩21,162 | ₩20,773 | ₩20,840 | -1.52% | 1.3만 |
|---|
| 2026.06.02 | ₩21,216 | ₩21,363 | ₩21,216 | ₩21,243 | +0.13% | 3.4만 |
|---|
| 2026.06.01 | ₩21,122 | ₩21,363 | ₩21,122 | ₩21,355 | +1.10% | 7.5천 |
|---|
| 2026.05.29 | ₩21,149 | ₩21,283 | ₩21,149 | ₩21,182 | +0.16% | 6.7천 |
|---|
| 2026.05.28 | ₩21,015 | ₩21,216 | ₩21,015 | ₩21,149 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩20,894 | ₩21,135 | ₩20,894 | ₩21,023 | +0.62% | 8.6천 |
|---|
| 2026.05.26 | ₩20,813 | ₩21,021 | ₩20,813 | ₩20,921 | +0.52% | 7천 |
|---|
| 2026.05.22 | ₩20,854 | ₩20,921 | ₩20,733 | ₩20,813 | -0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩20,934 | ₩21,028 | ₩20,800 | ₩20,921 | -0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩20,854 | ₩20,974 | ₩20,679 | ₩20,929 | +0.36% | 2.1만 |
|---|
| 2026.05.19 | ₩20,840 | ₩20,948 | ₩20,787 | ₩20,813 | -0.13% | 4.3만 |
|---|
| 2026.05.18 | ₩21,229 | ₩21,229 | ₩20,934 | ₩20,934 | -1.39% | 1.9만 |
|---|
| 2026.05.15 | ₩21,243 | ₩21,243 | ₩21,122 | ₩21,229 | -0.06% | 5.5천 |
|---|
| 2026.05.14 | ₩21,363 | ₩21,401 | ₩21,296 | ₩21,383 | +0.09% | 6.4천 |
|---|
| 2026.05.13 | ₩21,350 | ₩21,403 | ₩21,202 | ₩21,283 | -0.31% | 5.3천 |
|---|
| 2026.05.12 | ₩21,336 | ₩21,402 | ₩21,269 | ₩21,383 | +0.22% | 6.1천 |
|---|
| 2026.05.11 | ₩21,618 | ₩21,685 | ₩21,390 | ₩21,397 | -1.02% | 1.7만 |
|---|
| 2026.05.08 | ₩21,725 | ₩21,725 | ₩21,611 | ₩21,657 | -0.31% | 2.8천 |
|---|
| 2026.05.07 | ₩21,725 | ₩21,873 | ₩21,684 | ₩21,826 | +0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩21,819 | ₩21,900 | ₩21,725 | ₩21,880 | +0.28% | 7.7천 |
|---|
| 2026.05.05 | ₩22,114 | ₩22,114 | ₩21,752 | ₩21,953 | -0.73% | 1.1만 |
|---|
| 2026.05.04 | ₩22,047 | ₩22,047 | ₩21,873 | ₩21,994 | -0.24% | 7.4천 |
|---|
| 2026.05.01 | ₩21,792 | ₩22,014 | ₩21,767 | ₩21,994 | +0.92% | 7.3천 |
|---|
| 2026.04.30 | ₩21,390 | ₩21,806 | ₩21,390 | ₩21,745 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩21,324 | ₩21,324 | ₩21,229 | ₩21,296 | -0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩21,189 | ₩21,303 | ₩21,189 | ₩21,283 | +0.44% | 5.7천 |
|---|
| 2026.04.27 | ₩21,095 | ₩21,243 | ₩21,070 | ₩21,182 | +0.41% | 7.9천 |
|---|
| 2026.04.24 | ₩21,149 | ₩21,201 | ₩21,108 | ₩21,149 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩21,403 | ₩21,403 | ₩20,974 | ₩20,988 | -1.94% | 2.3만 |
|---|
| 2026.04.22 | ₩21,457 | ₩21,500 | ₩21,357 | ₩21,357 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩21,551 | ₩21,598 | ₩21,269 | ₩21,328 | -1.03% | 3.9만 |
|---|
| 2026.04.20 | ₩21,538 | ₩21,631 | ₩21,509 | ₩21,511 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩21,591 | ₩21,725 | ₩21,578 | ₩21,599 | +0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩21,591 | ₩21,591 | ₩21,189 | ₩21,269 | -1.49% | 70.7만 |
|---|
| 2026.04.15 | ₩21,162 | ₩21,564 | ₩21,162 | ₩21,551 | +1.84% | 4.9만 |
|---|
| 2026.04.14 | ₩20,854 | ₩21,175 | ₩20,854 | ₩21,175 | +1.54% | 1.6만 |
|---|
| 2026.04.13 | ₩20,559 | ₩20,793 | ₩20,492 | ₩20,760 | +0.98% | 3.2만 |
|---|
| 2026.04.10 | ₩20,733 | ₩20,733 | ₩20,599 | ₩20,652 | -0.39% | 6.8천 |
|---|
| 2026.04.09 | ₩20,706 | ₩20,706 | ₩20,599 | ₩20,693 | -0.06% | 4.7천 |
|---|
| 2026.04.08 | ₩20,787 | ₩20,921 | ₩20,599 | ₩20,733 | -0.26% | 1.7만 |
|---|
| 2026.04.07 | ₩20,465 | ₩20,505 | ₩20,398 | ₩20,505 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩20,411 | ₩20,585 | ₩20,411 | ₩20,585 | +0.85% | 6.4천 |
|---|
| 2026.04.02 | ₩19,955 | ₩20,384 | ₩19,928 | ₩20,304 | +1.75% | 2.4만 |
|---|
| 2026.04.01 | ₩20,170 | ₩20,250 | ₩20,089 | ₩20,156 | -0.07% | 8.3천 |
|---|
| 2026.03.31 | ₩19,875 | ₩20,290 | ₩19,875 | ₩20,290 | +2.09% | 6.2만 |
|---|
| 2026.03.30 | ₩19,741 | ₩19,861 | ₩19,620 | ₩19,714 | -0.14% | 5.7천 |
|---|
| 2026.03.27 | ₩19,942 | ₩19,942 | ₩19,590 | ₩19,620 | -1.61% | 2만 |
|---|
| 2026.03.26 | ₩19,955 | ₩20,250 | ₩19,901 | ₩19,955 | 0.00% | 6.7만 |
|---|
| 2026.03.25 | ₩19,861 | ₩20,036 | ₩19,844 | ₩20,019 | +0.80% | 1.1만 |
|---|
| 2026.03.24 | ₩19,901 | ₩19,915 | ₩19,767 | ₩19,781 | -0.61% | 6만 |
|---|
| 2026.03.23 | ₩19,848 | ₩20,076 | ₩19,700 | ₩19,969 | +0.61% | 2.1만 |
|---|
| 2026.03.20 | ₩20,116 | ₩20,116 | ₩19,801 | ₩19,821 | -1.47% | 1.5만 |
|---|
| 2026.03.19 | ₩20,599 | ₩20,854 | ₩20,599 | ₩20,846 | +1.20% | 3.7만 |
|---|
| 2026.03.18 | ₩20,746 | ₩20,854 | ₩20,666 | ₩20,698 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩20,424 | ₩20,840 | ₩20,424 | ₩20,679 | +1.25% | 3.3만 |
|---|
| 2026.03.16 | ₩20,304 | ₩20,424 | ₩20,277 | ₩20,357 | +0.26% | 2.5만 |
|---|
| 2026.03.13 | ₩20,545 | ₩20,545 | ₩20,210 | ₩20,250 | -1.44% | 2만 |
|---|
| 2026.03.12 | ₩20,746 | ₩20,746 | ₩20,500 | ₩20,505 | -1.16% | 1.4만 |
|---|
| 2026.03.11 | ₩20,894 | ₩21,028 | ₩20,773 | ₩20,860 | -0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩20,746 | ₩20,974 | ₩20,666 | ₩20,880 | +0.65% | 1.8만 |
|---|
| 2026.03.09 | ₩20,693 | ₩20,746 | ₩20,357 | ₩20,666 | -0.13% | 3.6만 |
|---|
| 2026.03.06 | ₩21,055 | ₩21,055 | ₩20,813 | ₩20,813 | -1.15% | 2.5만 |
|---|
| 2026.03.05 | ₩21,175 | ₩21,457 | ₩21,175 | ₩21,216 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩21,377 | ₩21,377 | ₩21,082 | ₩21,243 | -0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩21,041 | ₩21,357 | ₩21,041 | ₩21,283 | +1.15% | 3만 |
|---|
| 2026.03.02 | ₩20,988 | ₩21,457 | ₩20,961 | ₩21,336 | +1.66% | 2.4만 |
|---|
| 2026.02.27 | ₩21,497 | ₩21,497 | ₩21,095 | ₩21,095 | -1.87% | 1.5만 |
|---|
| 2026.02.26 | ₩21,846 | ₩21,846 | ₩21,457 | ₩21,578 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩21,712 | ₩21,940 | ₩21,578 | ₩21,940 | +1.05% | 2.9만 |
|---|
| 2026.02.24 | ₩21,672 | ₩21,770 | ₩21,591 | ₩21,645 | -0.12% | 5.7만 |
|---|
| 2026.02.23 | ₩21,900 | ₩21,980 | ₩21,605 | ₩21,605 | -1.35% | 2.5만 |
|---|
| 2026.02.20 | ₩22,114 | ₩22,114 | ₩21,859 | ₩21,967 | -0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩22,396 | ₩22,396 | ₩22,020 | ₩22,128 | -1.20% | 1.7만 |
|---|
| 2026.02.18 | ₩22,382 | ₩22,570 | ₩22,342 | ₩22,392 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩22,570 | ₩22,570 | ₩22,168 | ₩22,315 | -1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩22,919 | ₩22,919 | ₩22,624 | ₩22,718 | -0.88% | 2.6만 |
|---|
| 2026.02.12 | ₩23,053 | ₩23,187 | ₩22,838 | ₩22,905 | -0.64% | 3.2만 |
|---|
| 2026.02.11 | ₩23,013 | ₩23,013 | ₩22,852 | ₩22,959 | -0.23% | 3.7만 |
|---|
| 2026.02.10 | ₩22,993 | ₩23,066 | ₩22,892 | ₩22,970 | -0.10% | 8.1천 |
|---|
| 2026.02.09 | ₩22,999 | ₩23,019 | ₩22,771 | ₩23,019 | +0.09% | 2만 |
|---|
| 2026.02.06 | ₩22,959 | ₩22,999 | ₩22,869 | ₩22,983 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩23,133 | ₩23,133 | ₩22,718 | ₩22,865 | -1.16% | 1.4만 |
|---|
| 2026.02.04 | ₩23,147 | ₩23,227 | ₩22,986 | ₩23,221 | +0.32% | 3.5만 |
|---|
| 2026.02.03 | ₩23,388 | ₩23,388 | ₩22,932 | ₩23,093 | -1.26% | 1.2만 |
|---|
| 2026.02.02 | ₩23,724 | ₩23,724 | ₩23,341 | ₩23,375 | -1.47% | 1.6만 |
|---|
| 2026.01.30 | ₩23,992 | ₩23,992 | ₩23,670 | ₩23,750 | -1.01% | 2.3만 |
|---|
| 2026.01.29 | ₩24,126 | ₩24,153 | ₩23,938 | ₩24,151 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩24,139 | ₩24,193 | ₩24,005 | ₩24,005 | -0.56% | 1.4만 |
|---|
| 2026.01.27 | ₩24,112 | ₩24,247 | ₩24,112 | ₩24,139 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩24,394 | ₩24,394 | ₩23,992 | ₩24,131 | -1.08% | 2.4만 |
|---|
| 2026.01.23 | ₩24,475 | ₩24,501 | ₩24,367 | ₩24,394 | -0.33% | 3.1만 |
|---|
| 2026.01.22 | ₩24,515 | ₩24,595 | ₩24,461 | ₩24,461 | -0.22% | 8.5천 |
|---|
| 2026.01.21 | ₩24,421 | ₩24,515 | ₩24,311 | ₩24,515 | +0.38% | 1.3만 |
|---|
| 2026.01.20 | ₩24,407 | ₩24,407 | ₩24,151 | ₩24,273 | -0.55% | 2.1만 |
|---|
| 2026.01.16 | ₩24,676 | ₩24,676 | ₩24,495 | ₩24,542 | -0.54% | 1.3만 |
|---|
| 2026.01.15 | ₩24,475 | ₩24,770 | ₩24,448 | ₩24,756 | +1.15% | 15.6만 |
|---|
| 2026.01.14 | ₩24,099 | ₩24,448 | ₩24,099 | ₩24,448 | +1.45% | 2.7만 |
|---|
| 2026.01.13 | ₩24,273 | ₩24,284 | ₩24,072 | ₩24,086 | -0.77% | 3.1만 |
|---|
| 2026.01.12 | ₩24,233 | ₩24,314 | ₩24,206 | ₩24,220 | -0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩24,220 | ₩24,314 | ₩24,193 | ₩24,287 | +0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩24,099 | ₩24,273 | ₩24,079 | ₩24,212 | +0.47% | 2.9만 |
|---|
| 2026.01.07 | ₩24,220 | ₩24,220 | ₩23,764 | ₩23,791 | -1.77% | 1.9만 |
|---|
| 2026.01.06 | ₩24,314 | ₩24,314 | ₩24,045 | ₩24,139 | -0.72% | 1.8만 |
|---|
| 2026.01.05 | ₩24,045 | ₩24,367 | ₩24,045 | ₩24,287 | +1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩23,898 | ₩24,150 | ₩23,898 | ₩24,059 | +0.67% | 8.8천 |
|---|
| 2025.12.31 | ₩23,817 | ₩23,931 | ₩23,817 | ₩23,871 | +0.23% | 2.3만 |
|---|
| 2025.12.30 | ₩23,616 | ₩23,844 | ₩23,616 | ₩23,764 | +0.62% | 2.3만 |
|---|
| 2025.12.29 | ₩23,777 | ₩23,844 | ₩23,616 | ₩23,616 | -0.68% | 3.1만 |
|---|
| 2025.12.26 | ₩23,630 | ₩23,831 | ₩23,630 | ₩23,784 | +0.65% | 2.2만 |
|---|
| 2025.12.24 | ₩23,482 | ₩23,643 | ₩23,482 | ₩23,643 | +0.69% | 8.8천 |
|---|
| 2025.12.23 | ₩23,549 | ₩23,603 | ₩23,482 | ₩23,502 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩23,777 | ₩23,777 | ₩23,509 | ₩23,549 | -0.96% | 3.6만 |
|---|
| 2025.12.19 | ₩25,038 | ₩25,038 | ₩24,810 | ₩24,810 | -0.91% | 2만 |
|---|
| 2025.12.18 | ₩25,065 | ₩25,065 | ₩24,945 | ₩25,031 | -0.13% | 9.2천 |
|---|
| 2025.12.17 | ₩24,957 | ₩25,118 | ₩24,957 | ₩25,011 | +0.21% | 1.1만 |
|---|
| 2025.12.16 | ₩25,024 | ₩25,038 | ₩24,877 | ₩24,957 | -0.27% | 7.8천 |
|---|
| 2025.12.15 | ₩25,185 | ₩25,319 | ₩24,890 | ₩24,971 | -0.85% | 2.6만 |
|---|
| 2025.12.12 | ₩25,333 | ₩25,397 | ₩25,132 | ₩25,132 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩25,319 | ₩25,386 | ₩25,239 | ₩25,239 | -0.32% | 1.7만 |
|---|
| 2025.12.10 | ₩25,400 | ₩25,547 | ₩25,373 | ₩25,467 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩25,454 | ₩25,601 | ₩25,454 | ₩25,507 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩25,507 | ₩25,521 | ₩25,360 | ₩25,467 | -0.16% | 1.2만 |
|---|
| 2025.12.05 | ₩25,373 | ₩25,659 | ₩25,373 | ₩25,440 | +0.26% | 3.8만 |
|---|
| 2025.12.04 | ₩25,400 | ₩25,547 | ₩25,400 | ₩25,447 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,279 | ₩25,440 | ₩25,132 | ₩25,440 | +0.64% | 1.9만 |
|---|
| 2025.12.02 | ₩25,259 | ₩25,259 | ₩25,158 | ₩25,205 | -0.21% | 6.7천 |
|---|
| 2025.12.01 | ₩25,293 | ₩25,373 | ₩25,212 | ₩25,212 | -0.32% | 1.7만 |
|---|
| 2025.11.28 | ₩25,279 | ₩25,353 | ₩25,254 | ₩25,313 | +0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩25,011 | ₩25,239 | ₩25,011 | ₩25,185 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩24,676 | ₩25,011 | ₩24,676 | ₩25,011 | +1.36% | 1.4만 |
|---|
| 2025.11.24 | ₩24,407 | ₩24,810 | ₩24,407 | ₩24,795 | +1.59% | 1.4만 |
|---|
| 2025.11.21 | ₩24,179 | ₩24,528 | ₩24,167 | ₩24,475 | +1.22% | 1.4만 |
|---|
| 2025.11.20 | ₩24,582 | ₩24,622 | ₩24,166 | ₩24,200 | -1.55% | 12.5만 |
|---|
| 2025.11.19 | ₩24,488 | ₩24,576 | ₩24,314 | ₩24,354 | -0.55% | 1.8만 |
|---|
| 2025.11.18 | ₩24,340 | ₩24,528 | ₩24,340 | ₩24,528 | +0.77% | 3만 |
|---|
| 2025.11.17 | ₩24,743 | ₩24,850 | ₩24,401 | ₩24,418 | -1.31% | 2.3만 |
|---|
| 2025.11.14 | ₩24,743 | ₩24,904 | ₩24,743 | ₩24,819 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩25,158 | ₩25,158 | ₩24,896 | ₩24,904 | -1.01% | 4.4천 |
|---|
| 2025.11.12 | ₩25,132 | ₩25,226 | ₩25,105 | ₩25,118 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩24,957 | ₩25,054 | ₩24,877 | ₩25,054 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩24,957 | ₩25,036 | ₩24,811 | ₩24,890 | -0.27% | 9.3천 |
|---|
| 2025.11.07 | ₩24,650 | ₩24,877 | ₩24,622 | ₩24,877 | +0.92% | 4.4천 |
|---|
| 2025.11.06 | ₩24,783 | ₩24,957 | ₩24,729 | ₩24,743 | -0.16% | 4.4만 |
|---|
| 2025.11.05 | ₩24,649 | ₩24,810 | ₩24,542 | ₩24,783 | +0.54% | 3.8만 |
|---|
| 2025.11.04 | ₩24,796 | ₩24,837 | ₩24,635 | ₩24,729 | -0.27% | 4.3만 |
|---|
| 2025.11.03 | ₩24,904 | ₩24,971 | ₩24,756 | ₩24,971 | +0.27% | 3만 |
|---|
| 2025.10.31 | ₩24,930 | ₩25,018 | ₩24,823 | ₩25,018 | +0.35% | 5.5만 |
|---|
| 2025.10.30 | ₩24,921 | ₩24,921 | ₩24,756 | ₩24,823 | -0.39% | 8.8천 |
|---|
| 2025.10.29 | ₩25,199 | ₩25,290 | ₩24,971 | ₩25,011 | -0.75% | 9.7천 |
|---|
| 2025.10.28 | ₩25,228 | ₩25,333 | ₩25,172 | ₩25,252 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩25,078 | ₩25,252 | ₩25,078 | ₩25,199 | +0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩24,998 | ₩25,158 | ₩24,985 | ₩25,011 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩24,783 | ₩24,984 | ₩24,770 | ₩24,984 | +0.81% | 1.5만 |
|---|
| 2025.10.22 | ₩24,810 | ₩24,890 | ₩24,595 | ₩24,791 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩24,448 | ₩24,811 | ₩24,448 | ₩24,703 | +1.04% | 1.5만 |
|---|
| 2025.10.20 | ₩24,542 | ₩24,664 | ₩24,340 | ₩24,454 | -0.36% | 1.6만 |
|---|
| 2025.10.17 | ₩24,327 | ₩24,527 | ₩24,314 | ₩24,477 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩24,877 | ₩24,930 | ₩24,354 | ₩24,428 | -1.81% | 2.5만 |
|---|
| 2025.10.15 | ₩25,105 | ₩25,172 | ₩24,867 | ₩24,890 | -0.85% | 1.7만 |
|---|
| 2025.10.14 | ₩24,783 | ₩25,051 | ₩24,756 | ₩25,051 | +1.08% | 1.7만 |
|---|
| 2025.10.13 | ₩24,622 | ₩24,984 | ₩24,622 | ₩24,984 | +1.47% | 2.3만 |
|---|
| 2025.10.10 | ₩24,743 | ₩24,743 | ₩24,407 | ₩24,441 | -1.22% | 1.6만 |
|---|