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 | ₩19,446 | ₩19,524 | ₩19,363 | ₩19,422 | -0.12% | 1.4만 |
| 2026.10.08 | ₩19,484 | ₩19,511 | ₩19,323 | ₩19,473 | -0.06% | 1.2만 |
| 2026.10.07 | ₩19,430 | ₩19,430 | ₩19,269 | ₩19,390 | -0.21% | 4.1천 |
| 2026.10.06 | ₩19,698 | ₩19,698 | ₩19,571 | ₩19,618 | -0.41% | 7.5천 |
| 2026.10.05 | ₩19,752 | ₩19,846 | ₩19,671 | ₩19,671 | -0.41% | 1.1만 |
| 2026.10.02 | ₩20,006 | ₩20,040 | ₩19,792 | ₩19,810 | -0.98% | 8.5천 |
| 2026.10.01 | ₩19,872 | ₩19,913 | ₩19,725 | ₩19,898 | +0.13% | 7천 |
| 2026.09.30 | ₩20,020 | ₩20,020 | ₩19,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,864 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩19,953 | ₩20,040 | ₩19,953 | ₩19,998 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩19,980 | ₩19,980 | ₩19,893 | ₩19,893 | -0.44% | 4.3천 |
|---|
| 2026.09.25 | ₩19,980 | ₩20,006 | ₩19,899 | ₩19,993 | +0.07% | 1.2만 |
|---|
| 2026.09.24 | ₩20,047 | ₩20,047 | ₩19,913 | ₩19,966 | -0.40% | 9.1천 |
|---|
| 2026.09.23 | ₩20,253 | ₩20,253 | ₩20,073 | ₩20,135 | -0.58% | 9.8천 |
|---|
| 2026.09.22 | ₩20,382 | ₩20,382 | ₩20,288 | ₩20,336 | -0.22% | 8.9천 |
|---|
| 2026.09.21 | ₩20,435 | ₩20,435 | ₩20,234 | ₩20,315 | -0.59% | 1.4만 |
|---|
| 2026.09.18 | ₩20,636 | ₩20,730 | ₩20,636 | ₩20,691 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩20,745 | ₩21,079 | ₩20,744 | ₩20,982 | +1.14% | 2.7만 |
|---|
| 2026.09.16 | ₩20,610 | ₩20,717 | ₩20,529 | ₩20,619 | +0.05% | 6.9천 |
|---|
| 2026.09.15 | ₩20,770 | ₩20,770 | ₩20,596 | ₩20,620 | -0.72% | 2.2천 |
|---|
| 2026.09.14 | ₩20,770 | ₩20,837 | ₩20,677 | ₩20,677 | -0.45% | 6천 |
|---|
| 2026.09.11 | ₩20,904 | ₩20,904 | ₩20,677 | ₩20,717 | -0.90% | 2.9천 |
|---|
| 2026.09.10 | ₩20,744 | ₩20,784 | ₩20,650 | ₩20,682 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩20,985 | ₩20,985 | ₩20,757 | ₩20,825 | -0.76% | 2.3천 |
|---|
| 2026.09.08 | ₩21,146 | ₩21,146 | ₩20,924 | ₩20,924 | -1.05% | 2.5천 |
|---|
| 2026.09.04 | ₩21,125 | ₩21,159 | ₩21,072 | ₩21,072 | -0.25% | 1.9천 |
|---|
| 2026.09.03 | ₩20,931 | ₩21,119 | ₩20,931 | ₩21,052 | +0.58% | 5.9천 |
|---|
| 2026.09.02 | ₩21,012 | ₩21,253 | ₩21,012 | ₩21,141 | +0.62% | 2.9만 |
|---|
| 2026.09.01 | ₩21,213 | ₩21,293 | ₩21,077 | ₩21,077 | -0.64% | 1.6만 |
|---|
| 2026.08.31 | ₩21,280 | ₩21,459 | ₩21,280 | ₩21,320 | +0.19% | 7.6천 |
|---|
| 2026.08.28 | ₩21,199 | ₩21,226 | ₩21,199 | ₩21,226 | +0.13% | 400 |
|---|
| 2026.08.27 | ₩21,172 | ₩21,266 | ₩21,172 | ₩21,199 | +0.13% | 3.4천 |
|---|
| 2026.08.26 | ₩21,226 | ₩21,226 | ₩21,105 | ₩21,105 | -0.57% | 2.6천 |
|---|
| 2026.08.25 | ₩21,360 | ₩21,360 | ₩21,119 | ₩21,199 | -0.75% | 6.1천 |
|---|
| 2026.08.24 | ₩21,199 | ₩21,226 | ₩21,144 | ₩21,214 | +0.07% | 4.5천 |
|---|
| 2026.08.21 | ₩21,012 | ₩21,099 | ₩21,012 | ₩21,099 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩21,159 | ₩21,246 | ₩20,998 | ₩21,083 | -0.36% | 4.6천 |
|---|
| 2026.08.19 | ₩21,079 | ₩21,233 | ₩21,079 | ₩21,156 | +0.37% | 3만 |
|---|
| 2026.08.18 | ₩21,038 | ₩21,119 | ₩21,012 | ₩21,012 | -0.13% | 3천 |
|---|
| 2026.08.17 | ₩21,213 | ₩21,213 | ₩20,971 | ₩20,987 | -1.06% | 2.9천 |
|---|
| 2026.08.14 | ₩21,387 | ₩21,387 | ₩21,196 | ₩21,225 | -0.76% | 4.3천 |
|---|
| 2026.08.13 | ₩21,146 | ₩21,481 | ₩21,146 | ₩21,415 | +1.27% | 7.5천 |
|---|
| 2026.08.12 | ₩21,025 | ₩21,052 | ₩20,989 | ₩21,052 | +0.13% | 9.2천 |
|---|
| 2026.08.11 | ₩21,012 | ₩21,079 | ₩20,985 | ₩21,058 | +0.22% | 4.3천 |
|---|
| 2026.08.10 | ₩21,012 | ₩21,012 | ₩20,878 | ₩20,942 | -0.33% | 2.2천 |
|---|
| 2026.08.07 | ₩20,730 | ₩21,146 | ₩20,730 | ₩21,085 | +1.71% | 1.5만 |
|---|
| 2026.08.06 | ₩20,368 | ₩20,770 | ₩20,368 | ₩20,725 | +1.75% | 3.5만 |
|---|
| 2026.08.05 | ₩20,342 | ₩20,342 | ₩20,091 | ₩20,163 | -0.88% | 4.9천 |
|---|
| 2026.08.04 | ₩20,194 | ₩20,435 | ₩20,167 | ₩20,382 | +0.93% | 1.7만 |
|---|
| 2026.08.03 | ₩20,006 | ₩20,208 | ₩20,006 | ₩20,167 | +0.80% | 6만 |
|---|
| 2026.07.31 | ₩19,859 | ₩19,866 | ₩19,712 | ₩19,792 | -0.34% | 2.3천 |
|---|
| 2026.07.30 | ₩19,792 | ₩19,800 | ₩19,671 | ₩19,759 | -0.17% | 3.8천 |
|---|
| 2026.07.29 | ₩19,899 | ₩19,926 | ₩19,713 | ₩19,759 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩19,631 | ₩19,913 | ₩19,631 | ₩19,886 | +1.30% | 1만 |
|---|
| 2026.07.27 | ₩19,497 | ₩19,671 | ₩19,497 | ₩19,658 | +0.82% | 9.2천 |
|---|
| 2026.07.24 | ₩19,497 | ₩19,574 | ₩19,444 | ₩19,497 | 0.00% | 5.9천 |
|---|
| 2026.07.23 | ₩19,698 | ₩19,698 | ₩19,457 | ₩19,487 | -1.07% | 1.2만 |
|---|
| 2026.07.22 | ₩19,826 | ₩19,846 | ₩19,779 | ₩19,785 | -0.20% | 6.2천 |
|---|
| 2026.07.21 | ₩19,805 | ₩20,060 | ₩19,805 | ₩19,930 | +0.63% | 5천 |
|---|
| 2026.07.20 | ₩19,993 | ₩19,993 | ₩19,712 | ₩19,805 | -0.94% | 3.4천 |
|---|
| 2026.07.17 | ₩20,194 | ₩20,208 | ₩19,939 | ₩19,953 | -1.19% | 4.4천 |
|---|
| 2026.07.16 | ₩20,073 | ₩20,221 | ₩20,047 | ₩20,221 | +0.73% | 1만 |
|---|
| 2026.07.15 | ₩20,208 | ₩20,288 | ₩20,141 | ₩20,187 | -0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩20,020 | ₩20,158 | ₩20,020 | ₩20,130 | +0.55% | 6.5천 |
|---|
| 2026.07.13 | ₩20,020 | ₩20,103 | ₩19,966 | ₩20,006 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩19,846 | ₩20,208 | ₩19,846 | ₩20,122 | +1.39% | 1만 |
|---|
| 2026.07.09 | ₩19,859 | ₩19,980 | ₩19,805 | ₩19,840 | -0.09% | 3.8만 |
|---|
| 2026.07.08 | ₩19,886 | ₩19,893 | ₩19,832 | ₩19,893 | +0.03% | 1천 |
|---|
| 2026.07.07 | ₩20,073 | ₩20,073 | ₩19,985 | ₩19,985 | -0.44% | 6.8천 |
|---|
| 2026.07.06 | ₩20,087 | ₩20,134 | ₩20,067 | ₩20,067 | -0.10% | 1만 |
|---|
| 2026.07.02 | ₩20,208 | ₩20,301 | ₩20,047 | ₩20,100 | -0.53% | 1.1천 |
|---|
| 2026.07.01 | ₩20,060 | ₩20,288 | ₩20,060 | ₩20,174 | +0.57% | 1.3만 |
|---|
| 2026.06.30 | ₩19,980 | ₩20,114 | ₩19,899 | ₩20,023 | +0.21% | 2만 |
|---|
| 2026.06.29 | ₩19,859 | ₩19,974 | ₩19,819 | ₩19,974 | +0.58% | 8.7천 |
|---|
| 2026.06.26 | ₩19,524 | ₩19,819 | ₩19,524 | ₩19,718 | +1.00% | 1.2만 |
|---|
| 2026.06.25 | ₩19,444 | ₩19,524 | ₩19,418 | ₩19,495 | +0.26% | 9.4천 |
|---|
| 2026.06.24 | ₩19,363 | ₩19,535 | ₩19,310 | ₩19,444 | +0.42% | 7.2천 |
|---|
| 2026.06.23 | ₩19,189 | ₩19,591 | ₩19,189 | ₩19,511 | +1.68% | 1.3만 |
|---|
| 2026.06.22 | ₩19,779 | ₩19,779 | ₩19,430 | ₩19,430 | -1.76% | 1.6만 |
|---|
| 2026.06.18 | ₩20,194 | ₩20,275 | ₩20,181 | ₩20,226 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩20,583 | ₩20,583 | ₩20,167 | ₩20,167 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩20,703 | ₩20,768 | ₩20,529 | ₩20,561 | -0.69% | 1.2만 |
|---|
| 2026.06.15 | ₩20,931 | ₩20,931 | ₩20,677 | ₩20,703 | -1.09% | 5.6천 |
|---|
| 2026.06.12 | ₩20,797 | ₩20,878 | ₩20,730 | ₩20,753 | -0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩20,811 | ₩20,811 | ₩20,663 | ₩20,797 | -0.06% | 6.7천 |
|---|
| 2026.06.10 | ₩20,878 | ₩20,878 | ₩20,744 | ₩20,781 | -0.46% | 4.7천 |
|---|
| 2026.06.09 | ₩20,784 | ₩20,824 | ₩20,636 | ₩20,723 | -0.29% | 7.6천 |
|---|
| 2026.06.08 | ₩20,663 | ₩20,824 | ₩20,663 | ₩20,703 | +0.19% | 1.8천 |
|---|
| 2026.06.05 | ₩20,985 | ₩21,065 | ₩20,703 | ₩20,703 | -1.34% | 5.5천 |
|---|
| 2026.06.04 | ₩20,797 | ₩21,105 | ₩20,797 | ₩21,092 | +1.42% | 1.1만 |
|---|
| 2026.06.03 | ₩21,146 | ₩21,146 | ₩20,757 | ₩20,824 | -1.52% | 1.3만 |
|---|
| 2026.06.02 | ₩21,199 | ₩21,347 | ₩21,199 | ₩21,226 | +0.13% | 3.4만 |
|---|
| 2026.06.01 | ₩21,105 | ₩21,347 | ₩21,105 | ₩21,338 | +1.10% | 7.5천 |
|---|
| 2026.05.29 | ₩21,132 | ₩21,266 | ₩21,132 | ₩21,166 | +0.16% | 6.7천 |
|---|
| 2026.05.28 | ₩20,998 | ₩21,199 | ₩20,998 | ₩21,132 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩20,878 | ₩21,119 | ₩20,878 | ₩21,006 | +0.62% | 8.6천 |
|---|
| 2026.05.26 | ₩20,797 | ₩21,005 | ₩20,797 | ₩20,904 | +0.52% | 7천 |
|---|
| 2026.05.22 | ₩20,837 | ₩20,904 | ₩20,717 | ₩20,797 | -0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩20,918 | ₩21,012 | ₩20,784 | ₩20,904 | -0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩20,837 | ₩20,958 | ₩20,663 | ₩20,912 | +0.36% | 2.1만 |
|---|
| 2026.05.19 | ₩20,824 | ₩20,931 | ₩20,770 | ₩20,797 | -0.13% | 4.3만 |
|---|
| 2026.05.18 | ₩21,213 | ₩21,213 | ₩20,918 | ₩20,918 | -1.39% | 1.9만 |
|---|
| 2026.05.15 | ₩21,226 | ₩21,226 | ₩21,105 | ₩21,213 | -0.06% | 5.5천 |
|---|
| 2026.05.14 | ₩21,347 | ₩21,384 | ₩21,280 | ₩21,367 | +0.09% | 6.4천 |
|---|
| 2026.05.13 | ₩21,333 | ₩21,387 | ₩21,186 | ₩21,266 | -0.31% | 5.3천 |
|---|
| 2026.05.12 | ₩21,320 | ₩21,385 | ₩21,253 | ₩21,367 | +0.22% | 6.1천 |
|---|
| 2026.05.11 | ₩21,601 | ₩21,668 | ₩21,373 | ₩21,380 | -1.02% | 1.7만 |
|---|
| 2026.05.08 | ₩21,708 | ₩21,708 | ₩21,594 | ₩21,640 | -0.31% | 2.8천 |
|---|
| 2026.05.07 | ₩21,708 | ₩21,856 | ₩21,667 | ₩21,809 | +0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩21,802 | ₩21,883 | ₩21,708 | ₩21,862 | +0.28% | 7.7천 |
|---|
| 2026.05.05 | ₩22,097 | ₩22,097 | ₩21,735 | ₩21,936 | -0.73% | 1.1만 |
|---|
| 2026.05.04 | ₩22,030 | ₩22,030 | ₩21,856 | ₩21,976 | -0.24% | 7.4천 |
|---|
| 2026.05.01 | ₩21,775 | ₩21,996 | ₩21,750 | ₩21,976 | +0.92% | 7.3천 |
|---|
| 2026.04.30 | ₩21,373 | ₩21,789 | ₩21,373 | ₩21,728 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩21,308 | ₩21,308 | ₩21,213 | ₩21,280 | -0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩21,172 | ₩21,286 | ₩21,172 | ₩21,266 | +0.44% | 5.7천 |
|---|
| 2026.04.27 | ₩21,079 | ₩21,226 | ₩21,053 | ₩21,166 | +0.41% | 7.9천 |
|---|
| 2026.04.24 | ₩21,132 | ₩21,184 | ₩21,092 | ₩21,132 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩21,387 | ₩21,387 | ₩20,958 | ₩20,971 | -1.94% | 2.3만 |
|---|
| 2026.04.22 | ₩21,440 | ₩21,483 | ₩21,340 | ₩21,340 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩21,534 | ₩21,581 | ₩21,253 | ₩21,312 | -1.03% | 3.9만 |
|---|
| 2026.04.20 | ₩21,521 | ₩21,615 | ₩21,493 | ₩21,494 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩21,574 | ₩21,708 | ₩21,561 | ₩21,582 | +0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩21,574 | ₩21,574 | ₩21,172 | ₩21,253 | -1.49% | 70.7만 |
|---|
| 2026.04.15 | ₩21,146 | ₩21,548 | ₩21,146 | ₩21,534 | +1.84% | 4.9만 |
|---|
| 2026.04.14 | ₩20,837 | ₩21,159 | ₩20,837 | ₩21,159 | +1.54% | 1.6만 |
|---|
| 2026.04.13 | ₩20,543 | ₩20,777 | ₩20,476 | ₩20,744 | +0.98% | 3.2만 |
|---|
| 2026.04.10 | ₩20,717 | ₩20,717 | ₩20,583 | ₩20,636 | -0.39% | 6.8천 |
|---|
| 2026.04.09 | ₩20,690 | ₩20,690 | ₩20,583 | ₩20,677 | -0.06% | 4.7천 |
|---|
| 2026.04.08 | ₩20,770 | ₩20,904 | ₩20,583 | ₩20,717 | -0.26% | 1.7만 |
|---|
| 2026.04.07 | ₩20,449 | ₩20,489 | ₩20,382 | ₩20,489 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩20,395 | ₩20,569 | ₩20,395 | ₩20,569 | +0.85% | 6.4천 |
|---|
| 2026.04.02 | ₩19,939 | ₩20,368 | ₩19,913 | ₩20,288 | +1.75% | 2.4만 |
|---|
| 2026.04.01 | ₩20,154 | ₩20,234 | ₩20,073 | ₩20,141 | -0.07% | 8.3천 |
|---|
| 2026.03.31 | ₩19,859 | ₩20,275 | ₩19,859 | ₩20,275 | +2.09% | 6.2만 |
|---|
| 2026.03.30 | ₩19,725 | ₩19,846 | ₩19,604 | ₩19,698 | -0.14% | 5.7천 |
|---|
| 2026.03.27 | ₩19,926 | ₩19,926 | ₩19,575 | ₩19,604 | -1.61% | 2만 |
|---|
| 2026.03.26 | ₩19,939 | ₩20,234 | ₩19,886 | ₩19,939 | 0.00% | 6.7만 |
|---|
| 2026.03.25 | ₩19,846 | ₩20,020 | ₩19,828 | ₩20,004 | +0.80% | 1.1만 |
|---|
| 2026.03.24 | ₩19,886 | ₩19,899 | ₩19,752 | ₩19,765 | -0.61% | 6만 |
|---|
| 2026.03.23 | ₩19,832 | ₩20,060 | ₩19,685 | ₩19,953 | +0.61% | 2.1만 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,100 | ₩19,785 | ₩19,805 | -1.47% | 1.5만 |
|---|
| 2026.03.19 | ₩20,583 | ₩20,837 | ₩20,583 | ₩20,829 | +1.20% | 3.7만 |
|---|
| 2026.03.18 | ₩20,730 | ₩20,837 | ₩20,650 | ₩20,682 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩20,409 | ₩20,824 | ₩20,409 | ₩20,663 | +1.25% | 3.3만 |
|---|
| 2026.03.16 | ₩20,288 | ₩20,409 | ₩20,261 | ₩20,342 | +0.26% | 2.5만 |
|---|
| 2026.03.13 | ₩20,529 | ₩20,529 | ₩20,194 | ₩20,234 | -1.44% | 2만 |
|---|
| 2026.03.12 | ₩20,730 | ₩20,730 | ₩20,484 | ₩20,489 | -1.16% | 1.4만 |
|---|
| 2026.03.11 | ₩20,878 | ₩21,012 | ₩20,757 | ₩20,844 | -0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩20,730 | ₩20,958 | ₩20,650 | ₩20,864 | +0.65% | 1.8만 |
|---|
| 2026.03.09 | ₩20,677 | ₩20,730 | ₩20,342 | ₩20,650 | -0.13% | 3.6만 |
|---|
| 2026.03.06 | ₩21,038 | ₩21,038 | ₩20,797 | ₩20,797 | -1.15% | 2.5만 |
|---|
| 2026.03.05 | ₩21,159 | ₩21,440 | ₩21,159 | ₩21,199 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩21,360 | ₩21,360 | ₩21,065 | ₩21,226 | -0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩21,025 | ₩21,340 | ₩21,025 | ₩21,266 | +1.15% | 3만 |
|---|
| 2026.03.02 | ₩20,971 | ₩21,440 | ₩20,945 | ₩21,320 | +1.66% | 2.4만 |
|---|
| 2026.02.27 | ₩21,481 | ₩21,481 | ₩21,079 | ₩21,079 | -1.87% | 1.5만 |
|---|
| 2026.02.26 | ₩21,829 | ₩21,829 | ₩21,440 | ₩21,561 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩21,695 | ₩21,923 | ₩21,561 | ₩21,923 | +1.05% | 2.9만 |
|---|
| 2026.02.24 | ₩21,655 | ₩21,753 | ₩21,574 | ₩21,628 | -0.12% | 5.7만 |
|---|
| 2026.02.23 | ₩21,883 | ₩21,963 | ₩21,588 | ₩21,588 | -1.35% | 2.5만 |
|---|
| 2026.02.20 | ₩22,097 | ₩22,097 | ₩21,842 | ₩21,950 | -0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩22,378 | ₩22,378 | ₩22,003 | ₩22,110 | -1.20% | 1.7만 |
|---|
| 2026.02.18 | ₩22,365 | ₩22,553 | ₩22,325 | ₩22,374 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩22,553 | ₩22,553 | ₩22,151 | ₩22,298 | -1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩22,901 | ₩22,901 | ₩22,606 | ₩22,700 | -0.88% | 2.6만 |
|---|
| 2026.02.12 | ₩23,035 | ₩23,169 | ₩22,821 | ₩22,888 | -0.64% | 3.2만 |
|---|
| 2026.02.11 | ₩22,995 | ₩22,995 | ₩22,834 | ₩22,941 | -0.23% | 3.7만 |
|---|
| 2026.02.10 | ₩22,975 | ₩23,048 | ₩22,874 | ₩22,952 | -0.10% | 8.1천 |
|---|
| 2026.02.09 | ₩22,981 | ₩23,001 | ₩22,754 | ₩23,001 | +0.09% | 2만 |
|---|
| 2026.02.06 | ₩22,941 | ₩22,981 | ₩22,851 | ₩22,965 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩23,115 | ₩23,115 | ₩22,700 | ₩22,847 | -1.16% | 1.4만 |
|---|
| 2026.02.04 | ₩23,129 | ₩23,209 | ₩22,968 | ₩23,202 | +0.32% | 3.5만 |
|---|
| 2026.02.03 | ₩23,370 | ₩23,370 | ₩22,914 | ₩23,075 | -1.26% | 1.2만 |
|---|
| 2026.02.02 | ₩23,705 | ₩23,705 | ₩23,323 | ₩23,357 | -1.47% | 1.6만 |
|---|
| 2026.01.30 | ₩23,973 | ₩23,973 | ₩23,651 | ₩23,732 | -1.01% | 2.3만 |
|---|
| 2026.01.29 | ₩24,107 | ₩24,134 | ₩23,919 | ₩24,132 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩24,120 | ₩24,174 | ₩23,986 | ₩23,986 | -0.56% | 1.4만 |
|---|
| 2026.01.27 | ₩24,094 | ₩24,228 | ₩24,094 | ₩24,120 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩24,375 | ₩24,375 | ₩23,973 | ₩24,112 | -1.08% | 2.4만 |
|---|
| 2026.01.23 | ₩24,455 | ₩24,482 | ₩24,348 | ₩24,375 | -0.33% | 3.1만 |
|---|
| 2026.01.22 | ₩24,496 | ₩24,576 | ₩24,442 | ₩24,442 | -0.22% | 8.5천 |
|---|
| 2026.01.21 | ₩24,402 | ₩24,496 | ₩24,292 | ₩24,496 | +0.38% | 1.3만 |
|---|
| 2026.01.20 | ₩24,388 | ₩24,388 | ₩24,132 | ₩24,254 | -0.55% | 2.1만 |
|---|
| 2026.01.16 | ₩24,656 | ₩24,656 | ₩24,475 | ₩24,522 | -0.54% | 1.3만 |
|---|
| 2026.01.15 | ₩24,455 | ₩24,750 | ₩24,429 | ₩24,737 | +1.15% | 15.6만 |
|---|
| 2026.01.14 | ₩24,080 | ₩24,429 | ₩24,080 | ₩24,429 | +1.45% | 2.7만 |
|---|
| 2026.01.13 | ₩24,254 | ₩24,265 | ₩24,053 | ₩24,067 | -0.77% | 3.1만 |
|---|
| 2026.01.12 | ₩24,214 | ₩24,295 | ₩24,187 | ₩24,201 | -0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩24,201 | ₩24,295 | ₩24,174 | ₩24,268 | +0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩24,080 | ₩24,254 | ₩24,060 | ₩24,193 | +0.47% | 2.9만 |
|---|
| 2026.01.07 | ₩24,201 | ₩24,201 | ₩23,745 | ₩23,772 | -1.77% | 1.9만 |
|---|
| 2026.01.06 | ₩24,295 | ₩24,295 | ₩24,027 | ₩24,120 | -0.72% | 1.8만 |
|---|
| 2026.01.05 | ₩24,027 | ₩24,348 | ₩24,027 | ₩24,268 | +1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩23,879 | ₩24,131 | ₩23,879 | ₩24,040 | +0.67% | 8.8천 |
|---|
| 2025.12.31 | ₩23,799 | ₩23,913 | ₩23,799 | ₩23,852 | +0.23% | 2.3만 |
|---|
| 2025.12.30 | ₩23,598 | ₩23,826 | ₩23,598 | ₩23,745 | +0.62% | 2.3만 |
|---|
| 2025.12.29 | ₩23,759 | ₩23,826 | ₩23,598 | ₩23,598 | -0.68% | 3.1만 |
|---|
| 2025.12.26 | ₩23,611 | ₩23,812 | ₩23,611 | ₩23,765 | +0.65% | 2.2만 |
|---|
| 2025.12.24 | ₩23,464 | ₩23,625 | ₩23,464 | ₩23,625 | +0.69% | 8.8천 |
|---|
| 2025.12.23 | ₩23,531 | ₩23,584 | ₩23,464 | ₩23,484 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩23,759 | ₩23,759 | ₩23,491 | ₩23,531 | -0.96% | 3.6만 |
|---|
| 2025.12.19 | ₩25,018 | ₩25,018 | ₩24,790 | ₩24,790 | -0.91% | 2만 |
|---|
| 2025.12.18 | ₩25,045 | ₩25,045 | ₩24,926 | ₩25,011 | -0.13% | 9.2천 |
|---|
| 2025.12.17 | ₩24,938 | ₩25,099 | ₩24,938 | ₩24,991 | +0.21% | 1.1만 |
|---|
| 2025.12.16 | ₩25,005 | ₩25,018 | ₩24,857 | ₩24,938 | -0.27% | 7.8천 |
|---|
| 2025.12.15 | ₩25,166 | ₩25,300 | ₩24,871 | ₩24,951 | -0.85% | 2.6만 |
|---|
| 2025.12.12 | ₩25,313 | ₩25,377 | ₩25,112 | ₩25,112 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩25,300 | ₩25,367 | ₩25,219 | ₩25,219 | -0.32% | 1.7만 |
|---|
| 2025.12.10 | ₩25,380 | ₩25,527 | ₩25,353 | ₩25,447 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩25,434 | ₩25,581 | ₩25,434 | ₩25,487 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩25,487 | ₩25,501 | ₩25,340 | ₩25,447 | -0.16% | 1.2만 |
|---|
| 2025.12.05 | ₩25,353 | ₩25,639 | ₩25,353 | ₩25,420 | +0.26% | 3.8만 |
|---|
| 2025.12.04 | ₩25,380 | ₩25,527 | ₩25,380 | ₩25,427 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,259 | ₩25,420 | ₩25,112 | ₩25,420 | +0.64% | 1.9만 |
|---|
| 2025.12.02 | ₩25,239 | ₩25,239 | ₩25,139 | ₩25,186 | -0.21% | 6.7천 |
|---|
| 2025.12.01 | ₩25,273 | ₩25,353 | ₩25,192 | ₩25,192 | -0.32% | 1.7만 |
|---|
| 2025.11.28 | ₩25,259 | ₩25,333 | ₩25,234 | ₩25,293 | +0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩24,991 | ₩25,219 | ₩24,991 | ₩25,166 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩24,656 | ₩24,991 | ₩24,656 | ₩24,991 | +1.36% | 1.4만 |
|---|
| 2025.11.24 | ₩24,388 | ₩24,790 | ₩24,388 | ₩24,776 | +1.59% | 1.4만 |
|---|
| 2025.11.21 | ₩24,161 | ₩24,509 | ₩24,149 | ₩24,455 | +1.22% | 1.4만 |
|---|
| 2025.11.20 | ₩24,563 | ₩24,603 | ₩24,147 | ₩24,181 | -1.55% | 12.5만 |
|---|
| 2025.11.19 | ₩24,469 | ₩24,557 | ₩24,295 | ₩24,335 | -0.55% | 1.8만 |
|---|
| 2025.11.18 | ₩24,321 | ₩24,509 | ₩24,321 | ₩24,509 | +0.77% | 3만 |
|---|
| 2025.11.17 | ₩24,723 | ₩24,831 | ₩24,382 | ₩24,399 | -1.31% | 2.3만 |
|---|
| 2025.11.14 | ₩24,723 | ₩24,884 | ₩24,723 | ₩24,800 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩25,139 | ₩25,139 | ₩24,876 | ₩24,884 | -1.01% | 4.4천 |
|---|
| 2025.11.12 | ₩25,112 | ₩25,206 | ₩25,085 | ₩25,099 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩24,938 | ₩25,034 | ₩24,857 | ₩25,034 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩24,938 | ₩25,017 | ₩24,792 | ₩24,871 | -0.27% | 9.3천 |
|---|
| 2025.11.07 | ₩24,631 | ₩24,857 | ₩24,603 | ₩24,857 | +0.92% | 4.4천 |
|---|
| 2025.11.06 | ₩24,764 | ₩24,938 | ₩24,710 | ₩24,723 | -0.16% | 4.4만 |
|---|
| 2025.11.05 | ₩24,630 | ₩24,790 | ₩24,522 | ₩24,764 | +0.54% | 3.8만 |
|---|
| 2025.11.04 | ₩24,777 | ₩24,817 | ₩24,616 | ₩24,710 | -0.27% | 4.3만 |
|---|
| 2025.11.03 | ₩24,884 | ₩24,951 | ₩24,737 | ₩24,951 | +0.27% | 3만 |
|---|
| 2025.10.31 | ₩24,911 | ₩24,998 | ₩24,804 | ₩24,998 | +0.35% | 5.5만 |
|---|
| 2025.10.30 | ₩24,902 | ₩24,902 | ₩24,737 | ₩24,804 | -0.39% | 8.8천 |
|---|
| 2025.10.29 | ₩25,179 | ₩25,270 | ₩24,951 | ₩24,991 | -0.75% | 9.7천 |
|---|
| 2025.10.28 | ₩25,208 | ₩25,313 | ₩25,152 | ₩25,233 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩25,058 | ₩25,233 | ₩25,058 | ₩25,179 | +0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩24,978 | ₩25,139 | ₩24,966 | ₩24,991 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩24,764 | ₩24,965 | ₩24,750 | ₩24,965 | +0.81% | 1.5만 |
|---|
| 2025.10.22 | ₩24,790 | ₩24,871 | ₩24,576 | ₩24,772 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩24,429 | ₩24,792 | ₩24,429 | ₩24,683 | +1.04% | 1.5만 |
|---|
| 2025.10.20 | ₩24,522 | ₩24,644 | ₩24,321 | ₩24,435 | -0.36% | 1.6만 |
|---|
| 2025.10.17 | ₩24,308 | ₩24,508 | ₩24,295 | ₩24,458 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩24,857 | ₩24,911 | ₩24,335 | ₩24,408 | -1.81% | 2.5만 |
|---|
| 2025.10.15 | ₩25,085 | ₩25,152 | ₩24,848 | ₩24,871 | -0.85% | 1.7만 |
|---|
| 2025.10.14 | ₩24,764 | ₩25,032 | ₩24,737 | ₩25,032 | +1.08% | 1.7만 |
|---|
| 2025.10.13 | ₩24,603 | ₩24,965 | ₩24,603 | ₩24,965 | +1.47% | 2.3만 |
|---|
| 2025.10.10 | ₩24,723 | ₩24,723 | ₩24,388 | ₩24,422 | -1.22% | 1.6만 |
|---|