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 | ₩19,460 | ₩19,538 | ₩19,377 | ₩19,436 | -0.12% | 1.4만 |
| 2026.10.08 | ₩19,498 | ₩19,525 | ₩19,337 | ₩19,487 | -0.06% | 1.2만 |
| 2026.10.07 | ₩19,444 | ₩19,444 | ₩19,283 | ₩19,404 | -0.21% | 4.1천 |
| 2026.10.06 | ₩19,712 | ₩19,712 | ₩19,585 | ₩19,632 | -0.41% | 7.5천 |
| 2026.10.05 | ₩19,766 | ₩19,860 | ₩19,686 | ₩19,686 | -0.41% | 1.1만 |
| 2026.10.02 | ₩20,021 | ₩20,054 | ₩19,806 | ₩19,824 | -0.98% | 8.5천 |
| 2026.10.01 | ₩19,887 | ₩19,927 | ₩19,739 | ₩19,912 | +0.13% | 7천 |
| 2026.09.30 | ₩20,034 | ₩20,034 | ₩19,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,879 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩19,967 | ₩20,054 | ₩19,967 | ₩20,013 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩19,994 | ₩19,994 | ₩19,907 | ₩19,907 | -0.44% | 4.3천 |
|---|
| 2026.09.25 | ₩19,994 | ₩20,021 | ₩19,914 | ₩20,007 | +0.07% | 1.2만 |
|---|
| 2026.09.24 | ₩20,061 | ₩20,061 | ₩19,927 | ₩19,981 | -0.40% | 9.1천 |
|---|
| 2026.09.23 | ₩20,268 | ₩20,268 | ₩20,088 | ₩20,150 | -0.58% | 9.8천 |
|---|
| 2026.09.22 | ₩20,396 | ₩20,396 | ₩20,302 | ₩20,351 | -0.22% | 8.9천 |
|---|
| 2026.09.21 | ₩20,450 | ₩20,450 | ₩20,249 | ₩20,329 | -0.59% | 1.4만 |
|---|
| 2026.09.18 | ₩20,651 | ₩20,745 | ₩20,651 | ₩20,706 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩20,760 | ₩21,094 | ₩20,758 | ₩20,997 | +1.14% | 2.7만 |
|---|
| 2026.09.16 | ₩20,624 | ₩20,732 | ₩20,544 | ₩20,634 | +0.05% | 6.9천 |
|---|
| 2026.09.15 | ₩20,785 | ₩20,785 | ₩20,611 | ₩20,635 | -0.72% | 2.2천 |
|---|
| 2026.09.14 | ₩20,785 | ₩20,852 | ₩20,691 | ₩20,691 | -0.45% | 6천 |
|---|
| 2026.09.11 | ₩20,919 | ₩20,919 | ₩20,691 | ₩20,732 | -0.90% | 2.9천 |
|---|
| 2026.09.10 | ₩20,758 | ₩20,799 | ₩20,665 | ₩20,697 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩21,000 | ₩21,000 | ₩20,772 | ₩20,840 | -0.76% | 2.3천 |
|---|
| 2026.09.08 | ₩21,161 | ₩21,161 | ₩20,939 | ₩20,939 | -1.05% | 2.5천 |
|---|
| 2026.09.04 | ₩21,141 | ₩21,174 | ₩21,087 | ₩21,087 | -0.25% | 1.9천 |
|---|
| 2026.09.03 | ₩20,946 | ₩21,134 | ₩20,946 | ₩21,067 | +0.58% | 5.9천 |
|---|
| 2026.09.02 | ₩21,027 | ₩21,268 | ₩21,027 | ₩21,157 | +0.62% | 2.9만 |
|---|
| 2026.09.01 | ₩21,228 | ₩21,308 | ₩21,092 | ₩21,092 | -0.64% | 1.6만 |
|---|
| 2026.08.31 | ₩21,295 | ₩21,474 | ₩21,295 | ₩21,335 | +0.19% | 7.6천 |
|---|
| 2026.08.28 | ₩21,214 | ₩21,241 | ₩21,214 | ₩21,241 | +0.13% | 400 |
|---|
| 2026.08.27 | ₩21,187 | ₩21,281 | ₩21,187 | ₩21,214 | +0.13% | 3.4천 |
|---|
| 2026.08.26 | ₩21,241 | ₩21,241 | ₩21,120 | ₩21,120 | -0.57% | 2.6천 |
|---|
| 2026.08.25 | ₩21,375 | ₩21,375 | ₩21,134 | ₩21,214 | -0.75% | 6.1천 |
|---|
| 2026.08.24 | ₩21,214 | ₩21,241 | ₩21,159 | ₩21,229 | +0.07% | 4.5천 |
|---|
| 2026.08.21 | ₩21,027 | ₩21,114 | ₩21,027 | ₩21,114 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩21,174 | ₩21,261 | ₩21,013 | ₩21,098 | -0.36% | 4.6천 |
|---|
| 2026.08.19 | ₩21,094 | ₩21,248 | ₩21,094 | ₩21,171 | +0.37% | 3만 |
|---|
| 2026.08.18 | ₩21,053 | ₩21,134 | ₩21,027 | ₩21,027 | -0.13% | 3천 |
|---|
| 2026.08.17 | ₩21,228 | ₩21,228 | ₩20,986 | ₩21,002 | -1.06% | 2.9천 |
|---|
| 2026.08.14 | ₩21,402 | ₩21,402 | ₩21,212 | ₩21,240 | -0.76% | 4.3천 |
|---|
| 2026.08.13 | ₩21,161 | ₩21,496 | ₩21,161 | ₩21,430 | +1.27% | 7.5천 |
|---|
| 2026.08.12 | ₩21,040 | ₩21,067 | ₩21,004 | ₩21,067 | +0.13% | 9.2천 |
|---|
| 2026.08.11 | ₩21,027 | ₩21,094 | ₩21,000 | ₩21,074 | +0.22% | 4.3천 |
|---|
| 2026.08.10 | ₩21,027 | ₩21,027 | ₩20,892 | ₩20,957 | -0.33% | 2.2천 |
|---|
| 2026.08.07 | ₩20,745 | ₩21,161 | ₩20,745 | ₩21,100 | +1.71% | 1.5만 |
|---|
| 2026.08.06 | ₩20,383 | ₩20,785 | ₩20,383 | ₩20,740 | +1.75% | 3.5만 |
|---|
| 2026.08.05 | ₩20,356 | ₩20,356 | ₩20,105 | ₩20,178 | -0.88% | 4.9천 |
|---|
| 2026.08.04 | ₩20,209 | ₩20,450 | ₩20,182 | ₩20,396 | +0.93% | 1.7만 |
|---|
| 2026.08.03 | ₩20,021 | ₩20,222 | ₩20,021 | ₩20,182 | +0.80% | 6만 |
|---|
| 2026.07.31 | ₩19,873 | ₩19,880 | ₩19,726 | ₩19,806 | -0.34% | 2.3천 |
|---|
| 2026.07.30 | ₩19,806 | ₩19,814 | ₩19,686 | ₩19,773 | -0.17% | 3.8천 |
|---|
| 2026.07.29 | ₩19,914 | ₩19,940 | ₩19,727 | ₩19,773 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩19,645 | ₩19,927 | ₩19,645 | ₩19,900 | +1.30% | 1만 |
|---|
| 2026.07.27 | ₩19,511 | ₩19,686 | ₩19,511 | ₩19,672 | +0.82% | 9.2천 |
|---|
| 2026.07.24 | ₩19,511 | ₩19,588 | ₩19,458 | ₩19,511 | 0.00% | 5.9천 |
|---|
| 2026.07.23 | ₩19,712 | ₩19,712 | ₩19,471 | ₩19,501 | -1.07% | 1.2만 |
|---|
| 2026.07.22 | ₩19,840 | ₩19,860 | ₩19,793 | ₩19,800 | -0.20% | 6.2천 |
|---|
| 2026.07.21 | ₩19,820 | ₩20,074 | ₩19,820 | ₩19,944 | +0.63% | 5천 |
|---|
| 2026.07.20 | ₩20,007 | ₩20,007 | ₩19,726 | ₩19,820 | -0.94% | 3.4천 |
|---|
| 2026.07.17 | ₩20,209 | ₩20,222 | ₩19,954 | ₩19,967 | -1.19% | 4.4천 |
|---|
| 2026.07.16 | ₩20,088 | ₩20,235 | ₩20,061 | ₩20,235 | +0.73% | 1만 |
|---|
| 2026.07.15 | ₩20,222 | ₩20,302 | ₩20,155 | ₩20,202 | -0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩20,034 | ₩20,172 | ₩20,034 | ₩20,144 | +0.55% | 6.5천 |
|---|
| 2026.07.13 | ₩20,034 | ₩20,117 | ₩19,981 | ₩20,021 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩19,860 | ₩20,222 | ₩19,860 | ₩20,136 | +1.39% | 1만 |
|---|
| 2026.07.09 | ₩19,873 | ₩19,994 | ₩19,820 | ₩19,855 | -0.09% | 3.8만 |
|---|
| 2026.07.08 | ₩19,900 | ₩19,907 | ₩19,847 | ₩19,907 | +0.03% | 1천 |
|---|
| 2026.07.07 | ₩20,088 | ₩20,088 | ₩19,999 | ₩19,999 | -0.44% | 6.8천 |
|---|
| 2026.07.06 | ₩20,101 | ₩20,148 | ₩20,081 | ₩20,081 | -0.10% | 1만 |
|---|
| 2026.07.02 | ₩20,222 | ₩20,316 | ₩20,061 | ₩20,115 | -0.53% | 1.1천 |
|---|
| 2026.07.01 | ₩20,074 | ₩20,302 | ₩20,074 | ₩20,188 | +0.57% | 1.3만 |
|---|
| 2026.06.30 | ₩19,994 | ₩20,128 | ₩19,914 | ₩20,037 | +0.21% | 2만 |
|---|
| 2026.06.29 | ₩19,873 | ₩19,989 | ₩19,833 | ₩19,989 | +0.58% | 8.7천 |
|---|
| 2026.06.26 | ₩19,538 | ₩19,833 | ₩19,538 | ₩19,733 | +1.00% | 1.2만 |
|---|
| 2026.06.25 | ₩19,458 | ₩19,538 | ₩19,432 | ₩19,509 | +0.26% | 9.4천 |
|---|
| 2026.06.24 | ₩19,377 | ₩19,549 | ₩19,324 | ₩19,458 | +0.42% | 7.2천 |
|---|
| 2026.06.23 | ₩19,203 | ₩19,605 | ₩19,203 | ₩19,525 | +1.68% | 1.3만 |
|---|
| 2026.06.22 | ₩19,793 | ₩19,793 | ₩19,444 | ₩19,444 | -1.76% | 1.6만 |
|---|
| 2026.06.18 | ₩20,209 | ₩20,289 | ₩20,195 | ₩20,241 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩20,597 | ₩20,597 | ₩20,182 | ₩20,182 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩20,718 | ₩20,783 | ₩20,544 | ₩20,576 | -0.69% | 1.2만 |
|---|
| 2026.06.15 | ₩20,946 | ₩20,946 | ₩20,691 | ₩20,718 | -1.09% | 5.6천 |
|---|
| 2026.06.12 | ₩20,812 | ₩20,892 | ₩20,745 | ₩20,768 | -0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩20,825 | ₩20,825 | ₩20,678 | ₩20,812 | -0.06% | 6.7천 |
|---|
| 2026.06.10 | ₩20,892 | ₩20,892 | ₩20,758 | ₩20,796 | -0.46% | 4.7천 |
|---|
| 2026.06.09 | ₩20,799 | ₩20,839 | ₩20,651 | ₩20,738 | -0.29% | 7.6천 |
|---|
| 2026.06.08 | ₩20,678 | ₩20,839 | ₩20,678 | ₩20,718 | +0.19% | 1.8천 |
|---|
| 2026.06.05 | ₩21,000 | ₩21,080 | ₩20,718 | ₩20,718 | -1.34% | 5.5천 |
|---|
| 2026.06.04 | ₩20,812 | ₩21,120 | ₩20,812 | ₩21,107 | +1.42% | 1.1만 |
|---|
| 2026.06.03 | ₩21,161 | ₩21,161 | ₩20,772 | ₩20,839 | -1.52% | 1.3만 |
|---|
| 2026.06.02 | ₩21,214 | ₩21,362 | ₩21,214 | ₩21,241 | +0.13% | 3.4만 |
|---|
| 2026.06.01 | ₩21,120 | ₩21,362 | ₩21,120 | ₩21,354 | +1.10% | 7.5천 |
|---|
| 2026.05.29 | ₩21,147 | ₩21,281 | ₩21,147 | ₩21,181 | +0.16% | 6.7천 |
|---|
| 2026.05.28 | ₩21,013 | ₩21,214 | ₩21,013 | ₩21,147 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩20,892 | ₩21,134 | ₩20,892 | ₩21,021 | +0.62% | 8.6천 |
|---|
| 2026.05.26 | ₩20,812 | ₩21,020 | ₩20,812 | ₩20,919 | +0.52% | 7천 |
|---|
| 2026.05.22 | ₩20,852 | ₩20,919 | ₩20,732 | ₩20,812 | -0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩20,933 | ₩21,027 | ₩20,799 | ₩20,919 | -0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩20,852 | ₩20,973 | ₩20,678 | ₩20,927 | +0.36% | 2.1만 |
|---|
| 2026.05.19 | ₩20,839 | ₩20,946 | ₩20,785 | ₩20,812 | -0.13% | 4.3만 |
|---|
| 2026.05.18 | ₩21,228 | ₩21,228 | ₩20,933 | ₩20,933 | -1.39% | 1.9만 |
|---|
| 2026.05.15 | ₩21,241 | ₩21,241 | ₩21,120 | ₩21,228 | -0.06% | 5.5천 |
|---|
| 2026.05.14 | ₩21,362 | ₩21,399 | ₩21,295 | ₩21,382 | +0.09% | 6.4천 |
|---|
| 2026.05.13 | ₩21,348 | ₩21,402 | ₩21,201 | ₩21,281 | -0.31% | 5.3천 |
|---|
| 2026.05.12 | ₩21,335 | ₩21,401 | ₩21,268 | ₩21,382 | +0.22% | 6.1천 |
|---|
| 2026.05.11 | ₩21,617 | ₩21,684 | ₩21,389 | ₩21,395 | -1.02% | 1.7만 |
|---|
| 2026.05.08 | ₩21,724 | ₩21,724 | ₩21,610 | ₩21,655 | -0.31% | 2.8천 |
|---|
| 2026.05.07 | ₩21,724 | ₩21,871 | ₩21,682 | ₩21,824 | +0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩21,818 | ₩21,898 | ₩21,724 | ₩21,878 | +0.28% | 7.7천 |
|---|
| 2026.05.05 | ₩22,113 | ₩22,113 | ₩21,751 | ₩21,952 | -0.73% | 1.1만 |
|---|
| 2026.05.04 | ₩22,046 | ₩22,046 | ₩21,871 | ₩21,992 | -0.24% | 7.4천 |
|---|
| 2026.05.01 | ₩21,791 | ₩22,012 | ₩21,765 | ₩21,992 | +0.92% | 7.3천 |
|---|
| 2026.04.30 | ₩21,389 | ₩21,804 | ₩21,389 | ₩21,744 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩21,323 | ₩21,323 | ₩21,228 | ₩21,295 | -0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩21,187 | ₩21,301 | ₩21,187 | ₩21,281 | +0.44% | 5.7천 |
|---|
| 2026.04.27 | ₩21,094 | ₩21,241 | ₩21,068 | ₩21,181 | +0.41% | 7.9천 |
|---|
| 2026.04.24 | ₩21,147 | ₩21,200 | ₩21,107 | ₩21,147 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩21,402 | ₩21,402 | ₩20,973 | ₩20,986 | -1.94% | 2.3만 |
|---|
| 2026.04.22 | ₩21,456 | ₩21,499 | ₩21,355 | ₩21,355 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩21,550 | ₩21,596 | ₩21,268 | ₩21,327 | -1.03% | 3.9만 |
|---|
| 2026.04.20 | ₩21,536 | ₩21,630 | ₩21,508 | ₩21,509 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩21,590 | ₩21,724 | ₩21,576 | ₩21,598 | +0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩21,590 | ₩21,590 | ₩21,187 | ₩21,268 | -1.49% | 70.7만 |
|---|
| 2026.04.15 | ₩21,161 | ₩21,563 | ₩21,161 | ₩21,550 | +1.84% | 4.9만 |
|---|
| 2026.04.14 | ₩20,852 | ₩21,174 | ₩20,852 | ₩21,174 | +1.54% | 1.6만 |
|---|
| 2026.04.13 | ₩20,557 | ₩20,792 | ₩20,490 | ₩20,758 | +0.98% | 3.2만 |
|---|
| 2026.04.10 | ₩20,732 | ₩20,732 | ₩20,597 | ₩20,651 | -0.39% | 6.8천 |
|---|
| 2026.04.09 | ₩20,705 | ₩20,705 | ₩20,597 | ₩20,691 | -0.06% | 4.7천 |
|---|
| 2026.04.08 | ₩20,785 | ₩20,919 | ₩20,597 | ₩20,732 | -0.26% | 1.7만 |
|---|
| 2026.04.07 | ₩20,463 | ₩20,504 | ₩20,396 | ₩20,504 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩20,410 | ₩20,584 | ₩20,410 | ₩20,584 | +0.85% | 6.4천 |
|---|
| 2026.04.02 | ₩19,954 | ₩20,383 | ₩19,927 | ₩20,302 | +1.75% | 2.4만 |
|---|
| 2026.04.01 | ₩20,168 | ₩20,249 | ₩20,088 | ₩20,155 | -0.07% | 8.3천 |
|---|
| 2026.03.31 | ₩19,873 | ₩20,289 | ₩19,873 | ₩20,289 | +2.09% | 6.2만 |
|---|
| 2026.03.30 | ₩19,739 | ₩19,860 | ₩19,619 | ₩19,712 | -0.14% | 5.7천 |
|---|
| 2026.03.27 | ₩19,940 | ₩19,940 | ₩19,589 | ₩19,619 | -1.61% | 2만 |
|---|
| 2026.03.26 | ₩19,954 | ₩20,249 | ₩19,900 | ₩19,954 | 0.00% | 6.7만 |
|---|
| 2026.03.25 | ₩19,860 | ₩20,034 | ₩19,842 | ₩20,018 | +0.80% | 1.1만 |
|---|
| 2026.03.24 | ₩19,900 | ₩19,914 | ₩19,766 | ₩19,779 | -0.61% | 6만 |
|---|
| 2026.03.23 | ₩19,847 | ₩20,074 | ₩19,699 | ₩19,967 | +0.61% | 2.1만 |
|---|
| 2026.03.20 | ₩20,115 | ₩20,115 | ₩19,800 | ₩19,820 | -1.47% | 1.5만 |
|---|
| 2026.03.19 | ₩20,597 | ₩20,852 | ₩20,597 | ₩20,844 | +1.20% | 3.7만 |
|---|
| 2026.03.18 | ₩20,745 | ₩20,852 | ₩20,665 | ₩20,697 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩20,423 | ₩20,839 | ₩20,423 | ₩20,678 | +1.25% | 3.3만 |
|---|
| 2026.03.16 | ₩20,302 | ₩20,423 | ₩20,276 | ₩20,356 | +0.26% | 2.5만 |
|---|
| 2026.03.13 | ₩20,544 | ₩20,544 | ₩20,209 | ₩20,249 | -1.44% | 2만 |
|---|
| 2026.03.12 | ₩20,745 | ₩20,745 | ₩20,498 | ₩20,504 | -1.16% | 1.4만 |
|---|
| 2026.03.11 | ₩20,892 | ₩21,027 | ₩20,772 | ₩20,859 | -0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩20,745 | ₩20,973 | ₩20,665 | ₩20,879 | +0.65% | 1.8만 |
|---|
| 2026.03.09 | ₩20,691 | ₩20,745 | ₩20,356 | ₩20,665 | -0.13% | 3.6만 |
|---|
| 2026.03.06 | ₩21,053 | ₩21,053 | ₩20,812 | ₩20,812 | -1.15% | 2.5만 |
|---|
| 2026.03.05 | ₩21,174 | ₩21,456 | ₩21,174 | ₩21,214 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩21,375 | ₩21,375 | ₩21,080 | ₩21,241 | -0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩21,040 | ₩21,355 | ₩21,040 | ₩21,281 | +1.15% | 3만 |
|---|
| 2026.03.02 | ₩20,986 | ₩21,456 | ₩20,960 | ₩21,335 | +1.66% | 2.4만 |
|---|
| 2026.02.27 | ₩21,496 | ₩21,496 | ₩21,094 | ₩21,094 | -1.87% | 1.5만 |
|---|
| 2026.02.26 | ₩21,845 | ₩21,845 | ₩21,456 | ₩21,576 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩21,710 | ₩21,938 | ₩21,576 | ₩21,938 | +1.05% | 2.9만 |
|---|
| 2026.02.24 | ₩21,670 | ₩21,768 | ₩21,590 | ₩21,643 | -0.12% | 5.7만 |
|---|
| 2026.02.23 | ₩21,898 | ₩21,979 | ₩21,603 | ₩21,603 | -1.35% | 2.5만 |
|---|
| 2026.02.20 | ₩22,113 | ₩22,113 | ₩21,858 | ₩21,965 | -0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩22,394 | ₩22,394 | ₩22,019 | ₩22,126 | -1.20% | 1.7만 |
|---|
| 2026.02.18 | ₩22,381 | ₩22,569 | ₩22,341 | ₩22,390 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩22,569 | ₩22,569 | ₩22,166 | ₩22,314 | -1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩22,917 | ₩22,917 | ₩22,622 | ₩22,716 | -0.88% | 2.6만 |
|---|
| 2026.02.12 | ₩23,051 | ₩23,186 | ₩22,837 | ₩22,904 | -0.64% | 3.2만 |
|---|
| 2026.02.11 | ₩23,011 | ₩23,011 | ₩22,850 | ₩22,958 | -0.23% | 3.7만 |
|---|
| 2026.02.10 | ₩22,991 | ₩23,065 | ₩22,891 | ₩22,968 | -0.10% | 8.1천 |
|---|
| 2026.02.09 | ₩22,998 | ₩23,018 | ₩22,770 | ₩23,018 | +0.09% | 2만 |
|---|
| 2026.02.06 | ₩22,958 | ₩22,998 | ₩22,868 | ₩22,982 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩23,132 | ₩23,132 | ₩22,716 | ₩22,864 | -1.16% | 1.4만 |
|---|
| 2026.02.04 | ₩23,145 | ₩23,226 | ₩22,984 | ₩23,219 | +0.32% | 3.5만 |
|---|
| 2026.02.03 | ₩23,387 | ₩23,387 | ₩22,931 | ₩23,092 | -1.26% | 1.2만 |
|---|
| 2026.02.02 | ₩23,722 | ₩23,722 | ₩23,340 | ₩23,373 | -1.47% | 1.6만 |
|---|
| 2026.01.30 | ₩23,990 | ₩23,990 | ₩23,668 | ₩23,749 | -1.01% | 2.3만 |
|---|
| 2026.01.29 | ₩24,124 | ₩24,151 | ₩23,936 | ₩24,150 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩24,138 | ₩24,191 | ₩24,004 | ₩24,004 | -0.56% | 1.4만 |
|---|
| 2026.01.27 | ₩24,111 | ₩24,245 | ₩24,111 | ₩24,138 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩24,392 | ₩24,392 | ₩23,990 | ₩24,130 | -1.08% | 2.4만 |
|---|
| 2026.01.23 | ₩24,473 | ₩24,500 | ₩24,366 | ₩24,392 | -0.33% | 3.1만 |
|---|
| 2026.01.22 | ₩24,513 | ₩24,594 | ₩24,459 | ₩24,459 | -0.22% | 8.5천 |
|---|
| 2026.01.21 | ₩24,419 | ₩24,513 | ₩24,309 | ₩24,513 | +0.38% | 1.3만 |
|---|
| 2026.01.20 | ₩24,406 | ₩24,406 | ₩24,150 | ₩24,272 | -0.55% | 2.1만 |
|---|
| 2026.01.16 | ₩24,674 | ₩24,674 | ₩24,493 | ₩24,540 | -0.54% | 1.3만 |
|---|
| 2026.01.15 | ₩24,473 | ₩24,768 | ₩24,446 | ₩24,754 | +1.15% | 15.6만 |
|---|
| 2026.01.14 | ₩24,097 | ₩24,446 | ₩24,097 | ₩24,446 | +1.45% | 2.7만 |
|---|
| 2026.01.13 | ₩24,272 | ₩24,282 | ₩24,071 | ₩24,084 | -0.77% | 3.1만 |
|---|
| 2026.01.12 | ₩24,232 | ₩24,312 | ₩24,205 | ₩24,218 | -0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩24,218 | ₩24,312 | ₩24,191 | ₩24,285 | +0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩24,097 | ₩24,272 | ₩24,077 | ₩24,210 | +0.47% | 2.9만 |
|---|
| 2026.01.07 | ₩24,218 | ₩24,218 | ₩23,762 | ₩23,789 | -1.77% | 1.9만 |
|---|
| 2026.01.06 | ₩24,312 | ₩24,312 | ₩24,044 | ₩24,138 | -0.72% | 1.8만 |
|---|
| 2026.01.05 | ₩24,044 | ₩24,366 | ₩24,044 | ₩24,285 | +1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩23,896 | ₩24,148 | ₩23,896 | ₩24,057 | +0.67% | 8.8천 |
|---|
| 2025.12.31 | ₩23,816 | ₩23,930 | ₩23,816 | ₩23,869 | +0.23% | 2.3만 |
|---|
| 2025.12.30 | ₩23,615 | ₩23,843 | ₩23,615 | ₩23,762 | +0.62% | 2.3만 |
|---|
| 2025.12.29 | ₩23,776 | ₩23,843 | ₩23,615 | ₩23,615 | -0.68% | 3.1만 |
|---|
| 2025.12.26 | ₩23,628 | ₩23,829 | ₩23,628 | ₩23,782 | +0.65% | 2.2만 |
|---|
| 2025.12.24 | ₩23,481 | ₩23,641 | ₩23,481 | ₩23,641 | +0.69% | 8.8천 |
|---|
| 2025.12.23 | ₩23,548 | ₩23,601 | ₩23,481 | ₩23,501 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩23,776 | ₩23,776 | ₩23,507 | ₩23,548 | -0.96% | 3.6만 |
|---|
| 2025.12.19 | ₩25,036 | ₩25,036 | ₩24,808 | ₩24,808 | -0.91% | 2만 |
|---|
| 2025.12.18 | ₩25,063 | ₩25,063 | ₩24,944 | ₩25,029 | -0.13% | 9.2천 |
|---|
| 2025.12.17 | ₩24,956 | ₩25,117 | ₩24,956 | ₩25,009 | +0.21% | 1.1만 |
|---|
| 2025.12.16 | ₩25,023 | ₩25,036 | ₩24,875 | ₩24,956 | -0.27% | 7.8천 |
|---|
| 2025.12.15 | ₩25,184 | ₩25,318 | ₩24,889 | ₩24,969 | -0.85% | 2.6만 |
|---|
| 2025.12.12 | ₩25,331 | ₩25,395 | ₩25,130 | ₩25,130 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩25,318 | ₩25,385 | ₩25,237 | ₩25,237 | -0.32% | 1.7만 |
|---|
| 2025.12.10 | ₩25,398 | ₩25,546 | ₩25,371 | ₩25,465 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩25,452 | ₩25,599 | ₩25,452 | ₩25,505 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩25,505 | ₩25,519 | ₩25,358 | ₩25,465 | -0.16% | 1.2만 |
|---|
| 2025.12.05 | ₩25,371 | ₩25,657 | ₩25,371 | ₩25,438 | +0.26% | 3.8만 |
|---|
| 2025.12.04 | ₩25,398 | ₩25,546 | ₩25,398 | ₩25,445 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,277 | ₩25,438 | ₩25,130 | ₩25,438 | +0.64% | 1.9만 |
|---|
| 2025.12.02 | ₩25,257 | ₩25,257 | ₩25,157 | ₩25,204 | -0.21% | 6.7천 |
|---|
| 2025.12.01 | ₩25,291 | ₩25,371 | ₩25,210 | ₩25,210 | -0.32% | 1.7만 |
|---|
| 2025.11.28 | ₩25,277 | ₩25,351 | ₩25,252 | ₩25,311 | +0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩25,009 | ₩25,237 | ₩25,009 | ₩25,184 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩24,674 | ₩25,009 | ₩24,674 | ₩25,009 | +1.36% | 1.4만 |
|---|
| 2025.11.24 | ₩24,406 | ₩24,808 | ₩24,406 | ₩24,793 | +1.59% | 1.4만 |
|---|
| 2025.11.21 | ₩24,178 | ₩24,527 | ₩24,166 | ₩24,473 | +1.22% | 1.4만 |
|---|
| 2025.11.20 | ₩24,580 | ₩24,620 | ₩24,164 | ₩24,198 | -1.55% | 12.5만 |
|---|
| 2025.11.19 | ₩24,486 | ₩24,575 | ₩24,312 | ₩24,352 | -0.55% | 1.8만 |
|---|
| 2025.11.18 | ₩24,339 | ₩24,527 | ₩24,339 | ₩24,527 | +0.77% | 3만 |
|---|
| 2025.11.17 | ₩24,741 | ₩24,848 | ₩24,399 | ₩24,417 | -1.31% | 2.3만 |
|---|
| 2025.11.14 | ₩24,741 | ₩24,902 | ₩24,741 | ₩24,818 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩25,157 | ₩25,157 | ₩24,894 | ₩24,902 | -1.01% | 4.4천 |
|---|
| 2025.11.12 | ₩25,130 | ₩25,224 | ₩25,103 | ₩25,117 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩24,956 | ₩25,052 | ₩24,875 | ₩25,052 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩24,956 | ₩25,035 | ₩24,809 | ₩24,889 | -0.27% | 9.3천 |
|---|
| 2025.11.07 | ₩24,649 | ₩24,875 | ₩24,620 | ₩24,875 | +0.92% | 4.4천 |
|---|
| 2025.11.06 | ₩24,781 | ₩24,956 | ₩24,728 | ₩24,741 | -0.16% | 4.4만 |
|---|
| 2025.11.05 | ₩24,647 | ₩24,808 | ₩24,540 | ₩24,781 | +0.54% | 3.8만 |
|---|
| 2025.11.04 | ₩24,795 | ₩24,835 | ₩24,634 | ₩24,728 | -0.27% | 4.3만 |
|---|
| 2025.11.03 | ₩24,902 | ₩24,969 | ₩24,754 | ₩24,969 | +0.27% | 3만 |
|---|
| 2025.10.31 | ₩24,929 | ₩25,016 | ₩24,822 | ₩25,016 | +0.35% | 5.5만 |
|---|
| 2025.10.30 | ₩24,919 | ₩24,919 | ₩24,754 | ₩24,822 | -0.39% | 8.8천 |
|---|
| 2025.10.29 | ₩25,197 | ₩25,288 | ₩24,969 | ₩25,009 | -0.75% | 9.7천 |
|---|
| 2025.10.28 | ₩25,227 | ₩25,331 | ₩25,170 | ₩25,251 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩25,076 | ₩25,251 | ₩25,076 | ₩25,197 | +0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩24,996 | ₩25,157 | ₩24,984 | ₩25,009 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩24,781 | ₩24,982 | ₩24,768 | ₩24,982 | +0.81% | 1.5만 |
|---|
| 2025.10.22 | ₩24,808 | ₩24,889 | ₩24,594 | ₩24,789 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩24,446 | ₩24,809 | ₩24,446 | ₩24,701 | +1.04% | 1.5만 |
|---|
| 2025.10.20 | ₩24,540 | ₩24,662 | ₩24,339 | ₩24,453 | -0.36% | 1.6만 |
|---|
| 2025.10.17 | ₩24,325 | ₩24,525 | ₩24,312 | ₩24,476 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩24,875 | ₩24,929 | ₩24,352 | ₩24,426 | -1.81% | 2.5만 |
|---|
| 2025.10.15 | ₩25,103 | ₩25,170 | ₩24,866 | ₩24,889 | -0.85% | 1.7만 |
|---|
| 2025.10.14 | ₩24,781 | ₩25,050 | ₩24,754 | ₩25,050 | +1.08% | 1.7만 |
|---|
| 2025.10.13 | ₩24,620 | ₩24,982 | ₩24,620 | ₩24,982 | +1.47% | 2.3만 |
|---|
| 2025.10.10 | ₩24,741 | ₩24,741 | ₩24,406 | ₩24,439 | -1.22% | 1.6만 |
|---|