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 | ₩19,540 | ₩19,379 | ₩19,438 | -0.12% | 1.4만 |
| 2026.10.08 | ₩19,500 | ₩19,526 | ₩19,339 | ₩19,489 | -0.06% | 1.2만 |
| 2026.10.07 | ₩19,446 | ₩19,446 | ₩19,285 | ₩19,406 | -0.21% | 4.1천 |
| 2026.10.06 | ₩19,714 | ₩19,714 | ₩19,587 | ₩19,634 | -0.41% | 7.5천 |
| 2026.10.05 | ₩19,768 | ₩19,862 | ₩19,687 | ₩19,687 | -0.41% | 1.1만 |
| 2026.10.02 | ₩20,023 | ₩20,056 | ₩19,808 | ₩19,825 | -0.98% | 8.5천 |
| 2026.10.01 | ₩19,889 | ₩19,929 | ₩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 | ₩20,015 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩19,996 | ₩19,996 | ₩19,909 | ₩19,909 | -0.44% | 4.3천 |
|---|
| 2026.09.25 | ₩19,996 | ₩20,023 | ₩19,915 | ₩20,009 | +0.07% | 1.2만 |
|---|
| 2026.09.24 | ₩20,063 | ₩20,063 | ₩19,929 | ₩19,982 | -0.40% | 9.1천 |
|---|
| 2026.09.23 | ₩20,269 | ₩20,269 | ₩20,090 | ₩20,151 | -0.58% | 9.8천 |
|---|
| 2026.09.22 | ₩20,398 | ₩20,398 | ₩20,304 | ₩20,353 | -0.22% | 8.9천 |
|---|
| 2026.09.21 | ₩20,452 | ₩20,452 | ₩20,251 | ₩20,331 | -0.59% | 1.4만 |
|---|
| 2026.09.18 | ₩20,653 | ₩20,747 | ₩20,653 | ₩20,708 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩20,762 | ₩21,096 | ₩20,760 | ₩20,999 | +1.14% | 2.7만 |
|---|
| 2026.09.16 | ₩20,626 | ₩20,733 | ₩20,546 | ₩20,636 | +0.05% | 6.9천 |
|---|
| 2026.09.15 | ₩20,787 | ₩20,787 | ₩20,613 | ₩20,637 | -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 | ₩20,699 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩21,002 | ₩21,002 | ₩20,774 | ₩20,842 | -0.76% | 2.3천 |
|---|
| 2026.09.08 | ₩21,163 | ₩21,163 | ₩20,941 | ₩20,941 | -1.05% | 2.5천 |
|---|
| 2026.09.04 | ₩21,142 | ₩21,176 | ₩21,089 | ₩21,089 | -0.25% | 1.9천 |
|---|
| 2026.09.03 | ₩20,948 | ₩21,136 | ₩20,948 | ₩21,069 | +0.58% | 5.9천 |
|---|
| 2026.09.02 | ₩21,028 | ₩21,270 | ₩21,028 | ₩21,159 | +0.62% | 2.9만 |
|---|
| 2026.09.01 | ₩21,230 | ₩21,310 | ₩21,094 | ₩21,094 | -0.64% | 1.6만 |
|---|
| 2026.08.31 | ₩21,297 | ₩21,476 | ₩21,297 | ₩21,337 | +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 | ₩21,136 | ₩21,216 | -0.75% | 6.1천 |
|---|
| 2026.08.24 | ₩21,216 | ₩21,243 | ₩21,161 | ₩21,231 | +0.07% | 4.5천 |
|---|
| 2026.08.21 | ₩21,028 | ₩21,116 | ₩21,028 | ₩21,116 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩21,176 | ₩21,263 | ₩21,015 | ₩21,100 | -0.36% | 4.6천 |
|---|
| 2026.08.19 | ₩21,096 | ₩21,250 | ₩21,096 | ₩21,173 | +0.37% | 3만 |
|---|
| 2026.08.18 | ₩21,055 | ₩21,136 | ₩21,028 | ₩21,028 | -0.13% | 3천 |
|---|
| 2026.08.17 | ₩21,230 | ₩21,230 | ₩20,988 | ₩21,004 | -1.06% | 2.9천 |
|---|
| 2026.08.14 | ₩21,404 | ₩21,404 | ₩21,214 | ₩21,242 | -0.76% | 4.3천 |
|---|
| 2026.08.13 | ₩21,163 | ₩21,498 | ₩21,163 | ₩21,432 | +1.27% | 7.5천 |
|---|
| 2026.08.12 | ₩21,042 | ₩21,069 | ₩21,006 | ₩21,069 | +0.13% | 9.2천 |
|---|
| 2026.08.11 | ₩21,028 | ₩21,096 | ₩21,002 | ₩21,075 | +0.22% | 4.3천 |
|---|
| 2026.08.10 | ₩21,028 | ₩21,028 | ₩20,894 | ₩20,959 | -0.33% | 2.2천 |
|---|
| 2026.08.07 | ₩20,747 | ₩21,163 | ₩20,747 | ₩21,102 | +1.71% | 1.5만 |
|---|
| 2026.08.06 | ₩20,385 | ₩20,787 | ₩20,385 | ₩20,741 | +1.75% | 3.5만 |
|---|
| 2026.08.05 | ₩20,358 | ₩20,358 | ₩20,107 | ₩20,180 | -0.88% | 4.9천 |
|---|
| 2026.08.04 | ₩20,210 | ₩20,452 | ₩20,184 | ₩20,398 | +0.93% | 1.7만 |
|---|
| 2026.08.03 | ₩20,023 | ₩20,224 | ₩20,023 | ₩20,184 | +0.80% | 6만 |
|---|
| 2026.07.31 | ₩19,875 | ₩19,882 | ₩19,728 | ₩19,808 | -0.34% | 2.3천 |
|---|
| 2026.07.30 | ₩19,808 | ₩19,816 | ₩19,687 | ₩19,775 | -0.17% | 3.8천 |
|---|
| 2026.07.29 | ₩19,915 | ₩19,942 | ₩19,729 | ₩19,775 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩19,647 | ₩19,929 | ₩19,647 | ₩19,902 | +1.30% | 1만 |
|---|
| 2026.07.27 | ₩19,513 | ₩19,687 | ₩19,513 | ₩19,674 | +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 | ₩19,473 | ₩19,502 | -1.07% | 1.2만 |
|---|
| 2026.07.22 | ₩19,842 | ₩19,862 | ₩19,795 | ₩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 | ₩19,728 | ₩19,821 | -0.94% | 3.4천 |
|---|
| 2026.07.17 | ₩20,210 | ₩20,224 | ₩19,956 | ₩19,969 | -1.19% | 4.4천 |
|---|
| 2026.07.16 | ₩20,090 | ₩20,237 | ₩20,063 | ₩20,237 | +0.73% | 1만 |
|---|
| 2026.07.15 | ₩20,224 | ₩20,304 | ₩20,157 | ₩20,204 | -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 | ₩20,023 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩19,862 | ₩20,224 | ₩19,862 | ₩20,138 | +1.39% | 1만 |
|---|
| 2026.07.09 | ₩19,875 | ₩19,996 | ₩19,821 | ₩19,856 | -0.09% | 3.8만 |
|---|
| 2026.07.08 | ₩19,902 | ₩19,909 | ₩19,848 | ₩19,909 | +0.03% | 1천 |
|---|
| 2026.07.07 | ₩20,090 | ₩20,090 | ₩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 | ₩20,224 | ₩20,318 | ₩20,063 | ₩20,117 | -0.53% | 1.1천 |
|---|
| 2026.07.01 | ₩20,076 | ₩20,304 | ₩20,076 | ₩20,190 | +0.57% | 1.3만 |
|---|
| 2026.06.30 | ₩19,996 | ₩20,130 | ₩19,915 | ₩20,039 | +0.21% | 2만 |
|---|
| 2026.06.29 | ₩19,875 | ₩19,990 | ₩19,835 | ₩19,990 | +0.58% | 8.7천 |
|---|
| 2026.06.26 | ₩19,540 | ₩19,835 | ₩19,540 | ₩19,734 | +1.00% | 1.2만 |
|---|
| 2026.06.25 | ₩19,459 | ₩19,540 | ₩19,434 | ₩19,510 | +0.26% | 9.4천 |
|---|
| 2026.06.24 | ₩19,379 | ₩19,551 | ₩19,325 | ₩19,459 | +0.42% | 7.2천 |
|---|
| 2026.06.23 | ₩19,205 | ₩19,607 | ₩19,205 | ₩19,526 | +1.68% | 1.3만 |
|---|
| 2026.06.22 | ₩19,795 | ₩19,795 | ₩19,446 | ₩19,446 | -1.76% | 1.6만 |
|---|
| 2026.06.18 | ₩20,210 | ₩20,291 | ₩20,197 | ₩20,243 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩20,599 | ₩20,599 | ₩20,184 | ₩20,184 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩20,720 | ₩20,784 | ₩20,546 | ₩20,578 | -0.69% | 1.2만 |
|---|
| 2026.06.15 | ₩20,948 | ₩20,948 | ₩20,693 | ₩20,720 | -1.09% | 5.6천 |
|---|
| 2026.06.12 | ₩20,814 | ₩20,894 | ₩20,747 | ₩20,770 | -0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩20,827 | ₩20,827 | ₩20,680 | ₩20,814 | -0.06% | 6.7천 |
|---|
| 2026.06.10 | ₩20,894 | ₩20,894 | ₩20,760 | ₩20,798 | -0.46% | 4.7천 |
|---|
| 2026.06.09 | ₩20,800 | ₩20,841 | ₩20,653 | ₩20,740 | -0.29% | 7.6천 |
|---|
| 2026.06.08 | ₩20,680 | ₩20,841 | ₩20,680 | ₩20,720 | +0.19% | 1.8천 |
|---|
| 2026.06.05 | ₩21,002 | ₩21,082 | ₩20,720 | ₩20,720 | -1.34% | 5.5천 |
|---|
| 2026.06.04 | ₩20,814 | ₩21,122 | ₩20,814 | ₩21,109 | +1.42% | 1.1만 |
|---|
| 2026.06.03 | ₩21,163 | ₩21,163 | ₩20,774 | ₩20,841 | -1.52% | 1.3만 |
|---|
| 2026.06.02 | ₩21,216 | ₩21,364 | ₩21,216 | ₩21,243 | +0.13% | 3.4만 |
|---|
| 2026.06.01 | ₩21,122 | ₩21,364 | ₩21,122 | ₩21,356 | +1.10% | 7.5천 |
|---|
| 2026.05.29 | ₩21,149 | ₩21,283 | ₩21,149 | ₩21,183 | +0.16% | 6.7천 |
|---|
| 2026.05.28 | ₩21,015 | ₩21,216 | ₩21,015 | ₩21,149 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩20,894 | ₩21,136 | ₩20,894 | ₩21,023 | +0.62% | 8.6천 |
|---|
| 2026.05.26 | ₩20,814 | ₩21,022 | ₩20,814 | ₩20,921 | +0.52% | 7천 |
|---|
| 2026.05.22 | ₩20,854 | ₩20,921 | ₩20,733 | ₩20,814 | -0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩20,935 | ₩21,028 | ₩20,800 | ₩20,921 | -0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩20,854 | ₩20,975 | ₩20,680 | ₩20,929 | +0.36% | 2.1만 |
|---|
| 2026.05.19 | ₩20,841 | ₩20,948 | ₩20,787 | ₩20,814 | -0.13% | 4.3만 |
|---|
| 2026.05.18 | ₩21,230 | ₩21,230 | ₩20,935 | ₩20,935 | -1.39% | 1.9만 |
|---|
| 2026.05.15 | ₩21,243 | ₩21,243 | ₩21,122 | ₩21,230 | -0.06% | 5.5천 |
|---|
| 2026.05.14 | ₩21,364 | ₩21,401 | ₩21,297 | ₩21,384 | +0.09% | 6.4천 |
|---|
| 2026.05.13 | ₩21,350 | ₩21,404 | ₩21,203 | ₩21,283 | -0.31% | 5.3천 |
|---|
| 2026.05.12 | ₩21,337 | ₩21,403 | ₩21,270 | ₩21,384 | +0.22% | 6.1천 |
|---|
| 2026.05.11 | ₩21,619 | ₩21,686 | ₩21,391 | ₩21,397 | -1.02% | 1.7만 |
|---|
| 2026.05.08 | ₩21,726 | ₩21,726 | ₩21,612 | ₩21,657 | -0.31% | 2.8천 |
|---|
| 2026.05.07 | ₩21,726 | ₩21,873 | ₩21,684 | ₩21,826 | +0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩21,820 | ₩21,900 | ₩21,726 | ₩21,880 | +0.28% | 7.7천 |
|---|
| 2026.05.05 | ₩22,115 | ₩22,115 | ₩21,753 | ₩21,954 | -0.73% | 1.1만 |
|---|
| 2026.05.04 | ₩22,048 | ₩22,048 | ₩21,873 | ₩21,994 | -0.24% | 7.4천 |
|---|
| 2026.05.01 | ₩21,793 | ₩22,014 | ₩21,767 | ₩21,994 | +0.92% | 7.3천 |
|---|
| 2026.04.30 | ₩21,391 | ₩21,806 | ₩21,391 | ₩21,746 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩21,325 | ₩21,325 | ₩21,230 | ₩21,297 | -0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩21,189 | ₩21,303 | ₩21,189 | ₩21,283 | +0.44% | 5.7천 |
|---|
| 2026.04.27 | ₩21,096 | ₩21,243 | ₩21,070 | ₩21,183 | +0.41% | 7.9천 |
|---|
| 2026.04.24 | ₩21,149 | ₩21,201 | ₩21,109 | ₩21,149 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩21,404 | ₩21,404 | ₩20,975 | ₩20,988 | -1.94% | 2.3만 |
|---|
| 2026.04.22 | ₩21,458 | ₩21,501 | ₩21,357 | ₩21,357 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩21,551 | ₩21,598 | ₩21,270 | ₩21,329 | -1.03% | 3.9만 |
|---|
| 2026.04.20 | ₩21,538 | ₩21,632 | ₩21,510 | ₩21,511 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩21,592 | ₩21,726 | ₩21,578 | ₩21,600 | +0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩21,592 | ₩21,592 | ₩21,189 | ₩21,270 | -1.49% | 70.7만 |
|---|
| 2026.04.15 | ₩21,163 | ₩21,565 | ₩21,163 | ₩21,551 | +1.84% | 4.9만 |
|---|
| 2026.04.14 | ₩20,854 | ₩21,176 | ₩20,854 | ₩21,176 | +1.54% | 1.6만 |
|---|
| 2026.04.13 | ₩20,559 | ₩20,794 | ₩20,492 | ₩20,760 | +0.98% | 3.2만 |
|---|
| 2026.04.10 | ₩20,733 | ₩20,733 | ₩20,599 | ₩20,653 | -0.39% | 6.8천 |
|---|
| 2026.04.09 | ₩20,707 | ₩20,707 | ₩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 | ₩20,412 | ₩20,586 | ₩20,412 | ₩20,586 | +0.85% | 6.4천 |
|---|
| 2026.04.02 | ₩19,956 | ₩20,385 | ₩19,929 | ₩20,304 | +1.75% | 2.4만 |
|---|
| 2026.04.01 | ₩20,170 | ₩20,251 | ₩20,090 | ₩20,157 | -0.07% | 8.3천 |
|---|
| 2026.03.31 | ₩19,875 | ₩20,291 | ₩19,875 | ₩20,291 | +2.09% | 6.2만 |
|---|
| 2026.03.30 | ₩19,741 | ₩19,862 | ₩19,620 | ₩19,714 | -0.14% | 5.7천 |
|---|
| 2026.03.27 | ₩19,942 | ₩19,942 | ₩19,591 | ₩19,620 | -1.61% | 2만 |
|---|
| 2026.03.26 | ₩19,956 | ₩20,251 | ₩19,902 | ₩19,956 | 0.00% | 6.7만 |
|---|
| 2026.03.25 | ₩19,862 | ₩20,036 | ₩19,844 | ₩20,020 | +0.80% | 1.1만 |
|---|
| 2026.03.24 | ₩19,902 | ₩19,915 | ₩19,768 | ₩19,781 | -0.61% | 6만 |
|---|
| 2026.03.23 | ₩19,848 | ₩20,076 | ₩19,701 | ₩19,969 | +0.61% | 2.1만 |
|---|
| 2026.03.20 | ₩20,117 | ₩20,117 | ₩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 | ₩20,747 | ₩20,854 | ₩20,666 | ₩20,699 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩20,425 | ₩20,841 | ₩20,425 | ₩20,680 | +1.25% | 3.3만 |
|---|
| 2026.03.16 | ₩20,304 | ₩20,425 | ₩20,277 | ₩20,358 | +0.26% | 2.5만 |
|---|
| 2026.03.13 | ₩20,546 | ₩20,546 | ₩20,210 | ₩20,251 | -1.44% | 2만 |
|---|
| 2026.03.12 | ₩20,747 | ₩20,747 | ₩20,500 | ₩20,505 | -1.16% | 1.4만 |
|---|
| 2026.03.11 | ₩20,894 | ₩21,028 | ₩20,774 | ₩20,861 | -0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩20,747 | ₩20,975 | ₩20,666 | ₩20,881 | +0.65% | 1.8만 |
|---|
| 2026.03.09 | ₩20,693 | ₩20,747 | ₩20,358 | ₩20,666 | -0.13% | 3.6만 |
|---|
| 2026.03.06 | ₩21,055 | ₩21,055 | ₩20,814 | ₩20,814 | -1.15% | 2.5만 |
|---|
| 2026.03.05 | ₩21,176 | ₩21,458 | ₩21,176 | ₩21,216 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩21,377 | ₩21,377 | ₩21,082 | ₩21,243 | -0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩21,042 | ₩21,357 | ₩21,042 | ₩21,283 | +1.15% | 3만 |
|---|
| 2026.03.02 | ₩20,988 | ₩21,458 | ₩20,961 | ₩21,337 | +1.66% | 2.4만 |
|---|
| 2026.02.27 | ₩21,498 | ₩21,498 | ₩21,096 | ₩21,096 | -1.87% | 1.5만 |
|---|
| 2026.02.26 | ₩21,847 | ₩21,847 | ₩21,458 | ₩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 | ₩21,592 | ₩21,645 | -0.12% | 5.7만 |
|---|
| 2026.02.23 | ₩21,900 | ₩21,981 | ₩21,605 | ₩21,605 | -1.35% | 2.5만 |
|---|
| 2026.02.20 | ₩22,115 | ₩22,115 | ₩21,860 | ₩21,967 | -0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩22,396 | ₩22,396 | ₩22,021 | ₩22,128 | -1.20% | 1.7만 |
|---|
| 2026.02.18 | ₩22,383 | ₩22,571 | ₩22,343 | ₩22,392 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩22,571 | ₩22,571 | ₩22,168 | ₩22,316 | -1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩22,919 | ₩22,919 | ₩22,624 | ₩22,718 | -0.88% | 2.6만 |
|---|
| 2026.02.12 | ₩23,054 | ₩23,188 | ₩22,839 | ₩22,906 | -0.64% | 3.2만 |
|---|
| 2026.02.11 | ₩23,013 | ₩23,013 | ₩22,852 | ₩22,960 | -0.23% | 3.7만 |
|---|
| 2026.02.10 | ₩22,993 | ₩23,067 | ₩22,893 | ₩22,970 | -0.10% | 8.1천 |
|---|
| 2026.02.09 | ₩23,000 | ₩23,020 | ₩22,772 | ₩23,020 | +0.09% | 2만 |
|---|
| 2026.02.06 | ₩22,960 | ₩23,000 | ₩22,870 | ₩22,984 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩23,134 | ₩23,134 | ₩22,718 | ₩22,866 | -1.16% | 1.4만 |
|---|
| 2026.02.04 | ₩23,147 | ₩23,228 | ₩22,986 | ₩23,221 | +0.32% | 3.5만 |
|---|
| 2026.02.03 | ₩23,389 | ₩23,389 | ₩22,933 | ₩23,094 | -1.26% | 1.2만 |
|---|
| 2026.02.02 | ₩23,724 | ₩23,724 | ₩23,342 | ₩23,375 | -1.47% | 1.6만 |
|---|
| 2026.01.30 | ₩23,992 | ₩23,992 | ₩23,670 | ₩23,751 | -1.01% | 2.3만 |
|---|
| 2026.01.29 | ₩24,126 | ₩24,153 | ₩23,939 | ₩24,152 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩24,140 | ₩24,193 | ₩24,006 | ₩24,006 | -0.56% | 1.4만 |
|---|
| 2026.01.27 | ₩24,113 | ₩24,247 | ₩24,113 | ₩24,140 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩24,395 | ₩24,395 | ₩23,992 | ₩24,132 | -1.08% | 2.4만 |
|---|
| 2026.01.23 | ₩24,475 | ₩24,502 | ₩24,368 | ₩24,395 | -0.33% | 3.1만 |
|---|
| 2026.01.22 | ₩24,515 | ₩24,596 | ₩24,462 | ₩24,462 | -0.22% | 8.5천 |
|---|
| 2026.01.21 | ₩24,421 | ₩24,515 | ₩24,311 | ₩24,515 | +0.38% | 1.3만 |
|---|
| 2026.01.20 | ₩24,408 | ₩24,408 | ₩24,152 | ₩24,274 | -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 | ₩24,757 | +1.15% | 15.6만 |
|---|
| 2026.01.14 | ₩24,100 | ₩24,448 | ₩24,100 | ₩24,448 | +1.45% | 2.7만 |
|---|
| 2026.01.13 | ₩24,274 | ₩24,285 | ₩24,073 | ₩24,086 | -0.77% | 3.1만 |
|---|
| 2026.01.12 | ₩24,234 | ₩24,314 | ₩24,207 | ₩24,220 | -0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩24,220 | ₩24,314 | ₩24,193 | ₩24,287 | +0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩24,100 | ₩24,274 | ₩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 | ₩24,046 | ₩24,140 | -0.72% | 1.8만 |
|---|
| 2026.01.05 | ₩24,046 | ₩24,368 | ₩24,046 | ₩24,287 | +1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩23,898 | ₩24,151 | ₩23,898 | ₩24,059 | +0.67% | 8.8천 |
|---|
| 2025.12.31 | ₩23,818 | ₩23,932 | ₩23,818 | ₩23,872 | +0.23% | 2.3만 |
|---|
| 2025.12.30 | ₩23,617 | ₩23,845 | ₩23,617 | ₩23,764 | +0.62% | 2.3만 |
|---|
| 2025.12.29 | ₩23,778 | ₩23,845 | ₩23,617 | ₩23,617 | -0.68% | 3.1만 |
|---|
| 2025.12.26 | ₩23,630 | ₩23,831 | ₩23,630 | ₩23,784 | +0.65% | 2.2만 |
|---|
| 2025.12.24 | ₩23,483 | ₩23,644 | ₩23,483 | ₩23,644 | +0.69% | 8.8천 |
|---|
| 2025.12.23 | ₩23,550 | ₩23,603 | ₩23,483 | ₩23,503 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩23,778 | ₩23,778 | ₩23,509 | ₩23,550 | -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 | ₩24,946 | ₩25,032 | -0.13% | 9.2천 |
|---|
| 2025.12.17 | ₩24,958 | ₩25,119 | ₩24,958 | ₩25,012 | +0.21% | 1.1만 |
|---|
| 2025.12.16 | ₩25,025 | ₩25,038 | ₩24,877 | ₩24,958 | -0.27% | 7.8천 |
|---|
| 2025.12.15 | ₩25,186 | ₩25,320 | ₩24,891 | ₩24,971 | -0.85% | 2.6만 |
|---|
| 2025.12.12 | ₩25,333 | ₩25,398 | ₩25,132 | ₩25,132 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩25,320 | ₩25,387 | ₩25,240 | ₩25,240 | -0.32% | 1.7만 |
|---|
| 2025.12.10 | ₩25,400 | ₩25,548 | ₩25,374 | ₩25,467 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩25,454 | ₩25,602 | ₩25,454 | ₩25,508 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩25,508 | ₩25,521 | ₩25,360 | ₩25,467 | -0.16% | 1.2만 |
|---|
| 2025.12.05 | ₩25,374 | ₩25,659 | ₩25,374 | ₩25,441 | +0.26% | 3.8만 |
|---|
| 2025.12.04 | ₩25,400 | ₩25,548 | ₩25,400 | ₩25,447 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,280 | ₩25,441 | ₩25,132 | ₩25,441 | +0.64% | 1.9만 |
|---|
| 2025.12.02 | ₩25,260 | ₩25,260 | ₩25,159 | ₩25,206 | -0.21% | 6.7천 |
|---|
| 2025.12.01 | ₩25,293 | ₩25,374 | ₩25,213 | ₩25,213 | -0.32% | 1.7만 |
|---|
| 2025.11.28 | ₩25,280 | ₩25,353 | ₩25,254 | ₩25,313 | +0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩25,012 | ₩25,240 | ₩25,012 | ₩25,186 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩24,676 | ₩25,012 | ₩24,676 | ₩25,012 | +1.36% | 1.4만 |
|---|
| 2025.11.24 | ₩24,408 | ₩24,810 | ₩24,408 | ₩24,796 | +1.59% | 1.4만 |
|---|
| 2025.11.21 | ₩24,180 | ₩24,529 | ₩24,168 | ₩24,475 | +1.22% | 1.4만 |
|---|
| 2025.11.20 | ₩24,582 | ₩24,623 | ₩24,167 | ₩24,200 | -1.55% | 12.5만 |
|---|
| 2025.11.19 | ₩24,488 | ₩24,577 | ₩24,314 | ₩24,354 | -0.55% | 1.8만 |
|---|
| 2025.11.18 | ₩24,341 | ₩24,529 | ₩24,341 | ₩24,529 | +0.77% | 3만 |
|---|
| 2025.11.17 | ₩24,743 | ₩24,851 | ₩24,401 | ₩24,419 | -1.31% | 2.3만 |
|---|
| 2025.11.14 | ₩24,743 | ₩24,904 | ₩24,743 | ₩24,820 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩25,159 | ₩25,159 | ₩24,896 | ₩24,904 | -1.01% | 4.4천 |
|---|
| 2025.11.12 | ₩25,132 | ₩25,226 | ₩25,105 | ₩25,119 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩24,958 | ₩25,054 | ₩24,877 | ₩25,054 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩24,958 | ₩25,037 | ₩24,812 | ₩24,891 | -0.27% | 9.3천 |
|---|
| 2025.11.07 | ₩24,651 | ₩24,877 | ₩24,623 | ₩24,877 | +0.92% | 4.4천 |
|---|
| 2025.11.06 | ₩24,784 | ₩24,958 | ₩24,730 | ₩24,743 | -0.16% | 4.4만 |
|---|
| 2025.11.05 | ₩24,649 | ₩24,810 | ₩24,542 | ₩24,784 | +0.54% | 3.8만 |
|---|
| 2025.11.04 | ₩24,797 | ₩24,837 | ₩24,636 | ₩24,730 | -0.27% | 4.3만 |
|---|
| 2025.11.03 | ₩24,904 | ₩24,971 | ₩24,757 | ₩24,971 | +0.27% | 3만 |
|---|
| 2025.10.31 | ₩24,931 | ₩25,018 | ₩24,824 | ₩25,018 | +0.35% | 5.5만 |
|---|
| 2025.10.30 | ₩24,922 | ₩24,922 | ₩24,757 | ₩24,824 | -0.39% | 8.8천 |
|---|
| 2025.10.29 | ₩25,199 | ₩25,290 | ₩24,971 | ₩25,012 | -0.75% | 9.7천 |
|---|
| 2025.10.28 | ₩25,229 | ₩25,333 | ₩25,172 | ₩25,253 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩25,079 | ₩25,253 | ₩25,079 | ₩25,199 | +0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩24,998 | ₩25,159 | ₩24,986 | ₩25,012 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩24,784 | ₩24,985 | ₩24,770 | ₩24,985 | +0.81% | 1.5만 |
|---|
| 2025.10.22 | ₩24,810 | ₩24,891 | ₩24,596 | ₩24,792 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩24,448 | ₩24,812 | ₩24,448 | ₩24,703 | +1.04% | 1.5만 |
|---|
| 2025.10.20 | ₩24,542 | ₩24,664 | ₩24,341 | ₩24,455 | -0.36% | 1.6만 |
|---|
| 2025.10.17 | ₩24,328 | ₩24,527 | ₩24,314 | ₩24,478 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩24,877 | ₩24,931 | ₩24,354 | ₩24,428 | -1.81% | 2.5만 |
|---|
| 2025.10.15 | ₩25,105 | ₩25,172 | ₩24,868 | ₩24,891 | -0.85% | 1.7만 |
|---|
| 2025.10.14 | ₩24,784 | ₩25,052 | ₩24,757 | ₩25,052 | +1.08% | 1.7만 |
|---|
| 2025.10.13 | ₩24,623 | ₩24,985 | ₩24,623 | ₩24,985 | +1.47% | 2.3만 |
|---|
| 2025.10.10 | ₩24,743 | ₩24,743 | ₩24,408 | ₩24,442 | -1.22% | 1.6만 |
|---|