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 | ₩19,464 | ₩19,542 | ₩19,381 | ₩19,440 | -0.12% | 1.4만 |
| 2026.10.08 | ₩19,502 | ₩19,529 | ₩19,341 | ₩19,491 | -0.06% | 1.2만 |
| 2026.10.07 | ₩19,448 | ₩19,448 | ₩19,287 | ₩19,408 | -0.21% | 4.1천 |
| 2026.10.06 | ₩19,716 | ₩19,716 | ₩19,589 | ₩19,636 | -0.41% | 7.5천 |
| 2026.10.05 | ₩19,770 | ₩19,864 | ₩19,690 | ₩19,690 | -0.41% | 1.1만 |
| 2026.10.02 | ₩20,025 | ₩20,058 | ₩19,810 | ₩19,828 | -0.98% | 8.5천 |
| 2026.10.01 | ₩19,891 | ₩19,931 | ₩19,743 | ₩19,916 | +0.13% | 7천 |
| 2026.09.30 | ₩20,038 | ₩20,038 | ₩19,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,883 |
| -0.78% |
| 1.6만 |
| 2026.09.29 | ₩19,971 | ₩20,058 | ₩19,971 | ₩20,017 | +0.23% | 3.3천 |
|---|
| 2026.09.28 | ₩19,998 | ₩19,998 | ₩19,911 | ₩19,911 | -0.44% | 4.3천 |
|---|
| 2026.09.25 | ₩19,998 | ₩20,025 | ₩19,918 | ₩20,011 | +0.07% | 1.2만 |
|---|
| 2026.09.24 | ₩20,065 | ₩20,065 | ₩19,931 | ₩19,985 | -0.40% | 9.1천 |
|---|
| 2026.09.23 | ₩20,272 | ₩20,272 | ₩20,092 | ₩20,154 | -0.58% | 9.8천 |
|---|
| 2026.09.22 | ₩20,400 | ₩20,400 | ₩20,307 | ₩20,355 | -0.22% | 8.9천 |
|---|
| 2026.09.21 | ₩20,454 | ₩20,454 | ₩20,253 | ₩20,333 | -0.59% | 1.4만 |
|---|
| 2026.09.18 | ₩20,655 | ₩20,749 | ₩20,655 | ₩20,710 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩20,764 | ₩21,098 | ₩20,763 | ₩21,001 | +1.14% | 2.7만 |
|---|
| 2026.09.16 | ₩20,628 | ₩20,736 | ₩20,548 | ₩20,638 | +0.05% | 6.9천 |
|---|
| 2026.09.15 | ₩20,789 | ₩20,789 | ₩20,615 | ₩20,639 | -0.72% | 2.2천 |
|---|
| 2026.09.14 | ₩20,789 | ₩20,856 | ₩20,695 | ₩20,695 | -0.45% | 6천 |
|---|
| 2026.09.11 | ₩20,924 | ₩20,924 | ₩20,695 | ₩20,736 | -0.90% | 2.9천 |
|---|
| 2026.09.10 | ₩20,763 | ₩20,803 | ₩20,669 | ₩20,701 | -0.30% | 2.6천 |
|---|
| 2026.09.09 | ₩21,004 | ₩21,004 | ₩20,776 | ₩20,844 | -0.76% | 2.3천 |
|---|
| 2026.09.08 | ₩21,165 | ₩21,165 | ₩20,944 | ₩20,944 | -1.05% | 2.5천 |
|---|
| 2026.09.04 | ₩21,145 | ₩21,178 | ₩21,091 | ₩21,091 | -0.25% | 1.9천 |
|---|
| 2026.09.03 | ₩20,950 | ₩21,138 | ₩20,950 | ₩21,071 | +0.58% | 5.9천 |
|---|
| 2026.09.02 | ₩21,031 | ₩21,272 | ₩21,031 | ₩21,161 | +0.62% | 2.9만 |
|---|
| 2026.09.01 | ₩21,232 | ₩21,312 | ₩21,097 | ₩21,097 | -0.64% | 1.6만 |
|---|
| 2026.08.31 | ₩21,299 | ₩21,479 | ₩21,299 | ₩21,339 | +0.19% | 7.6천 |
|---|
| 2026.08.28 | ₩21,219 | ₩21,245 | ₩21,219 | ₩21,245 | +0.13% | 400 |
|---|
| 2026.08.27 | ₩21,192 | ₩21,286 | ₩21,192 | ₩21,219 | +0.13% | 3.4천 |
|---|
| 2026.08.26 | ₩21,245 | ₩21,245 | ₩21,125 | ₩21,125 | -0.57% | 2.6천 |
|---|
| 2026.08.25 | ₩21,380 | ₩21,380 | ₩21,138 | ₩21,219 | -0.75% | 6.1천 |
|---|
| 2026.08.24 | ₩21,219 | ₩21,245 | ₩21,164 | ₩21,233 | +0.07% | 4.5천 |
|---|
| 2026.08.21 | ₩21,031 | ₩21,118 | ₩21,031 | ₩21,118 | +0.41% | 1천 |
|---|
| 2026.08.20 | ₩21,178 | ₩21,266 | ₩21,017 | ₩21,102 | -0.36% | 4.6천 |
|---|
| 2026.08.19 | ₩21,098 | ₩21,252 | ₩21,098 | ₩21,176 | +0.37% | 3만 |
|---|
| 2026.08.18 | ₩21,058 | ₩21,138 | ₩21,031 | ₩21,031 | -0.13% | 3천 |
|---|
| 2026.08.17 | ₩21,232 | ₩21,232 | ₩20,991 | ₩21,007 | -1.06% | 2.9천 |
|---|
| 2026.08.14 | ₩21,406 | ₩21,406 | ₩21,216 | ₩21,244 | -0.76% | 4.3천 |
|---|
| 2026.08.13 | ₩21,165 | ₩21,500 | ₩21,165 | ₩21,435 | +1.27% | 7.5천 |
|---|
| 2026.08.12 | ₩21,044 | ₩21,071 | ₩21,008 | ₩21,071 | +0.13% | 9.2천 |
|---|
| 2026.08.11 | ₩21,031 | ₩21,098 | ₩21,004 | ₩21,078 | +0.22% | 4.3천 |
|---|
| 2026.08.10 | ₩21,031 | ₩21,031 | ₩20,897 | ₩20,961 | -0.33% | 2.2천 |
|---|
| 2026.08.07 | ₩20,749 | ₩21,165 | ₩20,749 | ₩21,105 | +1.71% | 1.5만 |
|---|
| 2026.08.06 | ₩20,387 | ₩20,789 | ₩20,387 | ₩20,744 | +1.75% | 3.5만 |
|---|
| 2026.08.05 | ₩20,360 | ₩20,360 | ₩20,109 | ₩20,182 | -0.88% | 4.9천 |
|---|
| 2026.08.04 | ₩20,213 | ₩20,454 | ₩20,186 | ₩20,400 | +0.93% | 1.7만 |
|---|
| 2026.08.03 | ₩20,025 | ₩20,226 | ₩20,025 | ₩20,186 | +0.80% | 6만 |
|---|
| 2026.07.31 | ₩19,877 | ₩19,884 | ₩19,730 | ₩19,810 | -0.34% | 2.3천 |
|---|
| 2026.07.30 | ₩19,810 | ₩19,818 | ₩19,690 | ₩19,777 | -0.17% | 3.8천 |
|---|
| 2026.07.29 | ₩19,918 | ₩19,944 | ₩19,731 | ₩19,777 | -0.71% | 1.7천 |
|---|
| 2026.07.28 | ₩19,649 | ₩19,931 | ₩19,649 | ₩19,904 | +1.30% | 1만 |
|---|
| 2026.07.27 | ₩19,515 | ₩19,690 | ₩19,515 | ₩19,676 | +0.82% | 9.2천 |
|---|
| 2026.07.24 | ₩19,515 | ₩19,592 | ₩19,462 | ₩19,515 | 0.00% | 5.9천 |
|---|
| 2026.07.23 | ₩19,716 | ₩19,716 | ₩19,475 | ₩19,504 | -1.07% | 1.2만 |
|---|
| 2026.07.22 | ₩19,844 | ₩19,864 | ₩19,797 | ₩19,804 | -0.20% | 6.2천 |
|---|
| 2026.07.21 | ₩19,824 | ₩20,079 | ₩19,824 | ₩19,948 | +0.63% | 5천 |
|---|
| 2026.07.20 | ₩20,011 | ₩20,011 | ₩19,730 | ₩19,824 | -0.94% | 3.4천 |
|---|
| 2026.07.17 | ₩20,213 | ₩20,226 | ₩19,958 | ₩19,971 | -1.19% | 4.4천 |
|---|
| 2026.07.16 | ₩20,092 | ₩20,239 | ₩20,065 | ₩20,239 | +0.73% | 1만 |
|---|
| 2026.07.15 | ₩20,226 | ₩20,307 | ₩20,159 | ₩20,206 | -0.10% | 1.2만 |
|---|
| 2026.07.14 | ₩20,038 | ₩20,176 | ₩20,038 | ₩20,148 | +0.55% | 6.5천 |
|---|
| 2026.07.13 | ₩20,038 | ₩20,121 | ₩19,985 | ₩20,025 | -0.07% | 1.9만 |
|---|
| 2026.07.10 | ₩19,864 | ₩20,226 | ₩19,864 | ₩20,140 | +1.39% | 1만 |
|---|
| 2026.07.09 | ₩19,877 | ₩19,998 | ₩19,824 | ₩19,859 | -0.09% | 3.8만 |
|---|
| 2026.07.08 | ₩19,904 | ₩19,911 | ₩19,851 | ₩19,911 | +0.03% | 1천 |
|---|
| 2026.07.07 | ₩20,092 | ₩20,092 | ₩20,003 | ₩20,003 | -0.44% | 6.8천 |
|---|
| 2026.07.06 | ₩20,105 | ₩20,152 | ₩20,085 | ₩20,085 | -0.10% | 1만 |
|---|
| 2026.07.02 | ₩20,226 | ₩20,320 | ₩20,065 | ₩20,119 | -0.53% | 1.1천 |
|---|
| 2026.07.01 | ₩20,079 | ₩20,307 | ₩20,079 | ₩20,193 | +0.57% | 1.3만 |
|---|
| 2026.06.30 | ₩19,998 | ₩20,132 | ₩19,918 | ₩20,041 | +0.21% | 2만 |
|---|
| 2026.06.29 | ₩19,877 | ₩19,993 | ₩19,837 | ₩19,993 | +0.58% | 8.7천 |
|---|
| 2026.06.26 | ₩19,542 | ₩19,837 | ₩19,542 | ₩19,736 | +1.00% | 1.2만 |
|---|
| 2026.06.25 | ₩19,462 | ₩19,542 | ₩19,436 | ₩19,513 | +0.26% | 9.4천 |
|---|
| 2026.06.24 | ₩19,381 | ₩19,553 | ₩19,327 | ₩19,462 | +0.42% | 7.2천 |
|---|
| 2026.06.23 | ₩19,207 | ₩19,609 | ₩19,207 | ₩19,529 | +1.68% | 1.3만 |
|---|
| 2026.06.22 | ₩19,797 | ₩19,797 | ₩19,448 | ₩19,448 | -1.76% | 1.6만 |
|---|
| 2026.06.18 | ₩20,213 | ₩20,293 | ₩20,199 | ₩20,245 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩20,602 | ₩20,602 | ₩20,186 | ₩20,186 | -2.02% | 1.1만 |
|---|
| 2026.06.16 | ₩20,722 | ₩20,787 | ₩20,548 | ₩20,580 | -0.69% | 1.2만 |
|---|
| 2026.06.15 | ₩20,950 | ₩20,950 | ₩20,695 | ₩20,722 | -1.09% | 5.6천 |
|---|
| 2026.06.12 | ₩20,816 | ₩20,897 | ₩20,749 | ₩20,772 | -0.21% | 1.5천 |
|---|
| 2026.06.11 | ₩20,830 | ₩20,830 | ₩20,682 | ₩20,816 | -0.06% | 6.7천 |
|---|
| 2026.06.10 | ₩20,897 | ₩20,897 | ₩20,763 | ₩20,800 | -0.46% | 4.7천 |
|---|
| 2026.06.09 | ₩20,803 | ₩20,843 | ₩20,655 | ₩20,742 | -0.29% | 7.6천 |
|---|
| 2026.06.08 | ₩20,682 | ₩20,843 | ₩20,682 | ₩20,722 | +0.19% | 1.8천 |
|---|
| 2026.06.05 | ₩21,004 | ₩21,084 | ₩20,722 | ₩20,722 | -1.34% | 5.5천 |
|---|
| 2026.06.04 | ₩20,816 | ₩21,125 | ₩20,816 | ₩21,111 | +1.42% | 1.1만 |
|---|
| 2026.06.03 | ₩21,165 | ₩21,165 | ₩20,776 | ₩20,843 | -1.52% | 1.3만 |
|---|
| 2026.06.02 | ₩21,219 | ₩21,366 | ₩21,219 | ₩21,245 | +0.13% | 3.4만 |
|---|
| 2026.06.01 | ₩21,125 | ₩21,366 | ₩21,125 | ₩21,358 | +1.10% | 7.5천 |
|---|
| 2026.05.29 | ₩21,152 | ₩21,286 | ₩21,152 | ₩21,185 | +0.16% | 6.7천 |
|---|
| 2026.05.28 | ₩21,017 | ₩21,219 | ₩21,017 | ₩21,152 | +0.64% | 1.5만 |
|---|
| 2026.05.27 | ₩20,897 | ₩21,138 | ₩20,897 | ₩21,025 | +0.62% | 8.6천 |
|---|
| 2026.05.26 | ₩20,816 | ₩21,024 | ₩20,816 | ₩20,924 | +0.52% | 7천 |
|---|
| 2026.05.22 | ₩20,856 | ₩20,924 | ₩20,736 | ₩20,816 | -0.19% | 2.5천 |
|---|
| 2026.05.21 | ₩20,937 | ₩21,031 | ₩20,803 | ₩20,924 | -0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩20,856 | ₩20,977 | ₩20,682 | ₩20,932 | +0.36% | 2.1만 |
|---|
| 2026.05.19 | ₩20,843 | ₩20,950 | ₩20,789 | ₩20,816 | -0.13% | 4.3만 |
|---|
| 2026.05.18 | ₩21,232 | ₩21,232 | ₩20,937 | ₩20,937 | -1.39% | 1.9만 |
|---|
| 2026.05.15 | ₩21,245 | ₩21,245 | ₩21,125 | ₩21,232 | -0.06% | 5.5천 |
|---|
| 2026.05.14 | ₩21,366 | ₩21,404 | ₩21,299 | ₩21,386 | +0.09% | 6.4천 |
|---|
| 2026.05.13 | ₩21,353 | ₩21,406 | ₩21,205 | ₩21,286 | -0.31% | 5.3천 |
|---|
| 2026.05.12 | ₩21,339 | ₩21,405 | ₩21,272 | ₩21,386 | +0.22% | 6.1천 |
|---|
| 2026.05.11 | ₩21,621 | ₩21,688 | ₩21,393 | ₩21,400 | -1.02% | 1.7만 |
|---|
| 2026.05.08 | ₩21,728 | ₩21,728 | ₩21,614 | ₩21,660 | -0.31% | 2.8천 |
|---|
| 2026.05.07 | ₩21,728 | ₩21,876 | ₩21,687 | ₩21,829 | +0.46% | 1.8만 |
|---|
| 2026.05.06 | ₩21,822 | ₩21,903 | ₩21,728 | ₩21,882 | +0.28% | 7.7천 |
|---|
| 2026.05.05 | ₩22,117 | ₩22,117 | ₩21,755 | ₩21,956 | -0.73% | 1.1만 |
|---|
| 2026.05.04 | ₩22,050 | ₩22,050 | ₩21,876 | ₩21,996 | -0.24% | 7.4천 |
|---|
| 2026.05.01 | ₩21,795 | ₩22,017 | ₩21,770 | ₩21,996 | +0.92% | 7.3천 |
|---|
| 2026.04.30 | ₩21,393 | ₩21,809 | ₩21,393 | ₩21,748 | +1.66% | 1.1만 |
|---|
| 2026.04.29 | ₩21,327 | ₩21,327 | ₩21,232 | ₩21,299 | -0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩21,192 | ₩21,306 | ₩21,192 | ₩21,286 | +0.44% | 5.7천 |
|---|
| 2026.04.27 | ₩21,098 | ₩21,245 | ₩21,072 | ₩21,185 | +0.41% | 7.9천 |
|---|
| 2026.04.24 | ₩21,152 | ₩21,204 | ₩21,111 | ₩21,152 | 0.00% | 3.6천 |
|---|
| 2026.04.23 | ₩21,406 | ₩21,406 | ₩20,977 | ₩20,991 | -1.94% | 2.3만 |
|---|
| 2026.04.22 | ₩21,460 | ₩21,503 | ₩21,359 | ₩21,359 | -0.47% | 1.6만 |
|---|
| 2026.04.21 | ₩21,554 | ₩21,601 | ₩21,272 | ₩21,331 | -1.03% | 3.9만 |
|---|
| 2026.04.20 | ₩21,540 | ₩21,634 | ₩21,512 | ₩21,514 | -0.12% | 1.6만 |
|---|
| 2026.04.17 | ₩21,594 | ₩21,728 | ₩21,581 | ₩21,602 | +0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩21,594 | ₩21,594 | ₩21,192 | ₩21,272 | -1.49% | 70.7만 |
|---|
| 2026.04.15 | ₩21,165 | ₩21,567 | ₩21,165 | ₩21,554 | +1.84% | 4.9만 |
|---|
| 2026.04.14 | ₩20,856 | ₩21,178 | ₩20,856 | ₩21,178 | +1.54% | 1.6만 |
|---|
| 2026.04.13 | ₩20,561 | ₩20,796 | ₩20,494 | ₩20,763 | +0.98% | 3.2만 |
|---|
| 2026.04.10 | ₩20,736 | ₩20,736 | ₩20,602 | ₩20,655 | -0.39% | 6.8천 |
|---|
| 2026.04.09 | ₩20,709 | ₩20,709 | ₩20,602 | ₩20,695 | -0.06% | 4.7천 |
|---|
| 2026.04.08 | ₩20,789 | ₩20,924 | ₩20,602 | ₩20,736 | -0.26% | 1.7만 |
|---|
| 2026.04.07 | ₩20,467 | ₩20,508 | ₩20,400 | ₩20,508 | +0.20% | 1만 |
|---|
| 2026.04.06 | ₩20,414 | ₩20,588 | ₩20,414 | ₩20,588 | +0.85% | 6.4천 |
|---|
| 2026.04.02 | ₩19,958 | ₩20,387 | ₩19,931 | ₩20,307 | +1.75% | 2.4만 |
|---|
| 2026.04.01 | ₩20,172 | ₩20,253 | ₩20,092 | ₩20,159 | -0.07% | 8.3천 |
|---|
| 2026.03.31 | ₩19,877 | ₩20,293 | ₩19,877 | ₩20,293 | +2.09% | 6.2만 |
|---|
| 2026.03.30 | ₩19,743 | ₩19,864 | ₩19,622 | ₩19,716 | -0.14% | 5.7천 |
|---|
| 2026.03.27 | ₩19,944 | ₩19,944 | ₩19,593 | ₩19,622 | -1.61% | 2만 |
|---|
| 2026.03.26 | ₩19,958 | ₩20,253 | ₩19,904 | ₩19,958 | 0.00% | 6.7만 |
|---|
| 2026.03.25 | ₩19,864 | ₩20,038 | ₩19,846 | ₩20,022 | +0.80% | 1.1만 |
|---|
| 2026.03.24 | ₩19,904 | ₩19,918 | ₩19,770 | ₩19,783 | -0.61% | 6만 |
|---|
| 2026.03.23 | ₩19,851 | ₩20,079 | ₩19,703 | ₩19,971 | +0.61% | 2.1만 |
|---|
| 2026.03.20 | ₩20,119 | ₩20,119 | ₩19,804 | ₩19,824 | -1.47% | 1.5만 |
|---|
| 2026.03.19 | ₩20,602 | ₩20,856 | ₩20,602 | ₩20,848 | +1.20% | 3.7만 |
|---|
| 2026.03.18 | ₩20,749 | ₩20,856 | ₩20,669 | ₩20,701 | -0.23% | 1.1만 |
|---|
| 2026.03.17 | ₩20,427 | ₩20,843 | ₩20,427 | ₩20,682 | +1.25% | 3.3만 |
|---|
| 2026.03.16 | ₩20,307 | ₩20,427 | ₩20,280 | ₩20,360 | +0.26% | 2.5만 |
|---|
| 2026.03.13 | ₩20,548 | ₩20,548 | ₩20,213 | ₩20,253 | -1.44% | 2만 |
|---|
| 2026.03.12 | ₩20,749 | ₩20,749 | ₩20,502 | ₩20,508 | -1.16% | 1.4만 |
|---|
| 2026.03.11 | ₩20,897 | ₩21,031 | ₩20,776 | ₩20,863 | -0.16% | 3.7만 |
|---|
| 2026.03.10 | ₩20,749 | ₩20,977 | ₩20,669 | ₩20,883 | +0.65% | 1.8만 |
|---|
| 2026.03.09 | ₩20,695 | ₩20,749 | ₩20,360 | ₩20,669 | -0.13% | 3.6만 |
|---|
| 2026.03.06 | ₩21,058 | ₩21,058 | ₩20,816 | ₩20,816 | -1.15% | 2.5만 |
|---|
| 2026.03.05 | ₩21,178 | ₩21,460 | ₩21,178 | ₩21,219 | +0.19% | 1.5만 |
|---|
| 2026.03.04 | ₩21,380 | ₩21,380 | ₩21,084 | ₩21,245 | -0.63% | 1.1만 |
|---|
| 2026.03.03 | ₩21,044 | ₩21,359 | ₩21,044 | ₩21,286 | +1.15% | 3만 |
|---|
| 2026.03.02 | ₩20,991 | ₩21,460 | ₩20,964 | ₩21,339 | +1.66% | 2.4만 |
|---|
| 2026.02.27 | ₩21,500 | ₩21,500 | ₩21,098 | ₩21,098 | -1.87% | 1.5만 |
|---|
| 2026.02.26 | ₩21,849 | ₩21,849 | ₩21,460 | ₩21,581 | -1.23% | 1.8만 |
|---|
| 2026.02.25 | ₩21,715 | ₩21,943 | ₩21,581 | ₩21,943 | +1.05% | 2.9만 |
|---|
| 2026.02.24 | ₩21,675 | ₩21,773 | ₩21,594 | ₩21,648 | -0.12% | 5.7만 |
|---|
| 2026.02.23 | ₩21,903 | ₩21,983 | ₩21,608 | ₩21,608 | -1.35% | 2.5만 |
|---|
| 2026.02.20 | ₩22,117 | ₩22,117 | ₩21,862 | ₩21,970 | -0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩22,399 | ₩22,399 | ₩22,023 | ₩22,131 | -1.20% | 1.7만 |
|---|
| 2026.02.18 | ₩22,385 | ₩22,573 | ₩22,345 | ₩22,395 | +0.04% | 1.1만 |
|---|
| 2026.02.17 | ₩22,573 | ₩22,573 | ₩22,171 | ₩22,318 | -1.13% | 1.1만 |
|---|
| 2026.02.13 | ₩22,922 | ₩22,922 | ₩22,627 | ₩22,721 | -0.88% | 2.6만 |
|---|
| 2026.02.12 | ₩23,056 | ₩23,190 | ₩22,841 | ₩22,909 | -0.64% | 3.2만 |
|---|
| 2026.02.11 | ₩23,016 | ₩23,016 | ₩22,855 | ₩22,962 | -0.23% | 3.7만 |
|---|
| 2026.02.10 | ₩22,996 | ₩23,070 | ₩22,895 | ₩22,973 | -0.10% | 8.1천 |
|---|
| 2026.02.09 | ₩23,002 | ₩23,023 | ₩22,774 | ₩23,023 | +0.09% | 2만 |
|---|
| 2026.02.06 | ₩22,962 | ₩23,002 | ₩22,872 | ₩22,986 | +0.11% | 8.5천 |
|---|
| 2026.02.05 | ₩23,137 | ₩23,137 | ₩22,721 | ₩22,868 | -1.16% | 1.4만 |
|---|
| 2026.02.04 | ₩23,150 | ₩23,230 | ₩22,989 | ₩23,224 | +0.32% | 3.5만 |
|---|
| 2026.02.03 | ₩23,391 | ₩23,391 | ₩22,935 | ₩23,096 | -1.26% | 1.2만 |
|---|
| 2026.02.02 | ₩23,727 | ₩23,727 | ₩23,344 | ₩23,378 | -1.47% | 1.6만 |
|---|
| 2026.01.30 | ₩23,995 | ₩23,995 | ₩23,673 | ₩23,754 | -1.01% | 2.3만 |
|---|
| 2026.01.29 | ₩24,129 | ₩24,156 | ₩23,941 | ₩24,155 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩24,143 | ₩24,196 | ₩24,008 | ₩24,008 | -0.56% | 1.4만 |
|---|
| 2026.01.27 | ₩24,116 | ₩24,250 | ₩24,116 | ₩24,143 | +0.11% | 1.1만 |
|---|
| 2026.01.26 | ₩24,397 | ₩24,397 | ₩23,995 | ₩24,134 | -1.08% | 2.4만 |
|---|
| 2026.01.23 | ₩24,478 | ₩24,505 | ₩24,371 | ₩24,397 | -0.33% | 3.1만 |
|---|
| 2026.01.22 | ₩24,518 | ₩24,599 | ₩24,464 | ₩24,464 | -0.22% | 8.5천 |
|---|
| 2026.01.21 | ₩24,424 | ₩24,518 | ₩24,314 | ₩24,518 | +0.38% | 1.3만 |
|---|
| 2026.01.20 | ₩24,411 | ₩24,411 | ₩24,155 | ₩24,277 | -0.55% | 2.1만 |
|---|
| 2026.01.16 | ₩24,679 | ₩24,679 | ₩24,498 | ₩24,545 | -0.54% | 1.3만 |
|---|
| 2026.01.15 | ₩24,478 | ₩24,773 | ₩24,451 | ₩24,759 | +1.15% | 15.6만 |
|---|
| 2026.01.14 | ₩24,102 | ₩24,451 | ₩24,102 | ₩24,451 | +1.45% | 2.7만 |
|---|
| 2026.01.13 | ₩24,277 | ₩24,287 | ₩24,075 | ₩24,089 | -0.77% | 3.1만 |
|---|
| 2026.01.12 | ₩24,236 | ₩24,317 | ₩24,210 | ₩24,223 | -0.06% | 1.1만 |
|---|
| 2026.01.09 | ₩24,223 | ₩24,317 | ₩24,196 | ₩24,290 | +0.28% | 2.5만 |
|---|
| 2026.01.08 | ₩24,102 | ₩24,277 | ₩24,082 | ₩24,215 | +0.47% | 2.9만 |
|---|
| 2026.01.07 | ₩24,223 | ₩24,223 | ₩23,767 | ₩23,794 | -1.77% | 1.9만 |
|---|
| 2026.01.06 | ₩24,317 | ₩24,317 | ₩24,049 | ₩24,143 | -0.72% | 1.8만 |
|---|
| 2026.01.05 | ₩24,049 | ₩24,371 | ₩24,049 | ₩24,290 | +1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩23,901 | ₩24,153 | ₩23,901 | ₩24,062 | +0.67% | 8.8천 |
|---|
| 2025.12.31 | ₩23,821 | ₩23,935 | ₩23,821 | ₩23,874 | +0.23% | 2.3만 |
|---|
| 2025.12.30 | ₩23,619 | ₩23,847 | ₩23,619 | ₩23,767 | +0.62% | 2.3만 |
|---|
| 2025.12.29 | ₩23,780 | ₩23,847 | ₩23,619 | ₩23,619 | -0.68% | 3.1만 |
|---|
| 2025.12.26 | ₩23,633 | ₩23,834 | ₩23,633 | ₩23,787 | +0.65% | 2.2만 |
|---|
| 2025.12.24 | ₩23,485 | ₩23,646 | ₩23,485 | ₩23,646 | +0.69% | 8.8천 |
|---|
| 2025.12.23 | ₩23,552 | ₩23,606 | ₩23,485 | ₩23,505 | -0.20% | 1.4만 |
|---|
| 2025.12.22 | ₩23,780 | ₩23,780 | ₩23,512 | ₩23,552 | -0.96% | 3.6만 |
|---|
| 2025.12.19 | ₩25,041 | ₩25,041 | ₩24,813 | ₩24,813 | -0.91% | 2만 |
|---|
| 2025.12.18 | ₩25,068 | ₩25,068 | ₩24,949 | ₩25,034 | -0.13% | 9.2천 |
|---|
| 2025.12.17 | ₩24,961 | ₩25,122 | ₩24,961 | ₩25,014 | +0.21% | 1.1만 |
|---|
| 2025.12.16 | ₩25,028 | ₩25,041 | ₩24,880 | ₩24,961 | -0.27% | 7.8천 |
|---|
| 2025.12.15 | ₩25,189 | ₩25,323 | ₩24,894 | ₩24,974 | -0.85% | 2.6만 |
|---|
| 2025.12.12 | ₩25,336 | ₩25,401 | ₩25,135 | ₩25,135 | -0.79% | 1.2만 |
|---|
| 2025.12.11 | ₩25,323 | ₩25,390 | ₩25,242 | ₩25,242 | -0.32% | 1.7만 |
|---|
| 2025.12.10 | ₩25,403 | ₩25,551 | ₩25,376 | ₩25,470 | +0.26% | 2.5만 |
|---|
| 2025.12.09 | ₩25,457 | ₩25,604 | ₩25,457 | ₩25,511 | +0.21% | 3.5만 |
|---|
| 2025.12.08 | ₩25,511 | ₩25,524 | ₩25,363 | ₩25,470 | -0.16% | 1.2만 |
|---|
| 2025.12.05 | ₩25,376 | ₩25,662 | ₩25,376 | ₩25,444 | +0.26% | 3.8만 |
|---|
| 2025.12.04 | ₩25,403 | ₩25,551 | ₩25,403 | ₩25,450 | +0.18% | 2.7만 |
|---|
| 2025.12.03 | ₩25,283 | ₩25,444 | ₩25,135 | ₩25,444 | +0.64% | 1.9만 |
|---|
| 2025.12.02 | ₩25,262 | ₩25,262 | ₩25,162 | ₩25,209 | -0.21% | 6.7천 |
|---|
| 2025.12.01 | ₩25,296 | ₩25,376 | ₩25,215 | ₩25,215 | -0.32% | 1.7만 |
|---|
| 2025.11.28 | ₩25,283 | ₩25,356 | ₩25,257 | ₩25,316 | +0.13% | 3.3천 |
|---|
| 2025.11.26 | ₩25,014 | ₩25,242 | ₩25,014 | ₩25,189 | +0.70% | 2.3만 |
|---|
| 2025.11.25 | ₩24,679 | ₩25,014 | ₩24,679 | ₩25,014 | +1.36% | 1.4만 |
|---|
| 2025.11.24 | ₩24,411 | ₩24,813 | ₩24,411 | ₩24,798 | +1.59% | 1.4만 |
|---|
| 2025.11.21 | ₩24,183 | ₩24,531 | ₩24,171 | ₩24,478 | +1.22% | 1.4만 |
|---|
| 2025.11.20 | ₩24,585 | ₩24,625 | ₩24,169 | ₩24,203 | -1.55% | 12.5만 |
|---|
| 2025.11.19 | ₩24,491 | ₩24,580 | ₩24,317 | ₩24,357 | -0.55% | 1.8만 |
|---|
| 2025.11.18 | ₩24,344 | ₩24,531 | ₩24,344 | ₩24,531 | +0.77% | 3만 |
|---|
| 2025.11.17 | ₩24,746 | ₩24,853 | ₩24,404 | ₩24,421 | -1.31% | 2.3만 |
|---|
| 2025.11.14 | ₩24,746 | ₩24,907 | ₩24,746 | ₩24,823 | +0.31% | 2.1만 |
|---|
| 2025.11.13 | ₩25,162 | ₩25,162 | ₩24,899 | ₩24,907 | -1.01% | 4.4천 |
|---|
| 2025.11.12 | ₩25,135 | ₩25,229 | ₩25,108 | ₩25,122 | -0.05% | 1.1만 |
|---|
| 2025.11.11 | ₩24,961 | ₩25,057 | ₩24,880 | ₩25,057 | +0.39% | 1.4만 |
|---|
| 2025.11.10 | ₩24,961 | ₩25,040 | ₩24,814 | ₩24,894 | -0.27% | 9.3천 |
|---|
| 2025.11.07 | ₩24,654 | ₩24,880 | ₩24,625 | ₩24,880 | +0.92% | 4.4천 |
|---|
| 2025.11.06 | ₩24,786 | ₩24,961 | ₩24,733 | ₩24,746 | -0.16% | 4.4만 |
|---|
| 2025.11.05 | ₩24,652 | ₩24,813 | ₩24,545 | ₩24,786 | +0.54% | 3.8만 |
|---|
| 2025.11.04 | ₩24,800 | ₩24,840 | ₩24,639 | ₩24,733 | -0.27% | 4.3만 |
|---|
| 2025.11.03 | ₩24,907 | ₩24,974 | ₩24,759 | ₩24,974 | +0.27% | 3만 |
|---|
| 2025.10.31 | ₩24,934 | ₩25,021 | ₩24,827 | ₩25,021 | +0.35% | 5.5만 |
|---|
| 2025.10.30 | ₩24,924 | ₩24,924 | ₩24,759 | ₩24,827 | -0.39% | 8.8천 |
|---|
| 2025.10.29 | ₩25,202 | ₩25,293 | ₩24,974 | ₩25,014 | -0.75% | 9.7천 |
|---|
| 2025.10.28 | ₩25,232 | ₩25,336 | ₩25,175 | ₩25,256 | +0.10% | 1.1만 |
|---|
| 2025.10.27 | ₩25,081 | ₩25,256 | ₩25,081 | ₩25,202 | +0.48% | 2.7만 |
|---|
| 2025.10.24 | ₩25,001 | ₩25,162 | ₩24,989 | ₩25,014 | +0.05% | 1.3만 |
|---|
| 2025.10.23 | ₩24,786 | ₩24,987 | ₩24,773 | ₩24,987 | +0.81% | 1.5만 |
|---|
| 2025.10.22 | ₩24,813 | ₩24,894 | ₩24,599 | ₩24,794 | -0.08% | 3.1만 |
|---|
| 2025.10.21 | ₩24,451 | ₩24,814 | ₩24,451 | ₩24,706 | +1.04% | 1.5만 |
|---|
| 2025.10.20 | ₩24,545 | ₩24,667 | ₩24,344 | ₩24,458 | -0.36% | 1.6만 |
|---|
| 2025.10.17 | ₩24,330 | ₩24,530 | ₩24,317 | ₩24,480 | +0.62% | 2.7만 |
|---|
| 2025.10.16 | ₩24,880 | ₩24,934 | ₩24,357 | ₩24,431 | -1.81% | 2.5만 |
|---|
| 2025.10.15 | ₩25,108 | ₩25,175 | ₩24,871 | ₩24,894 | -0.85% | 1.7만 |
|---|
| 2025.10.14 | ₩24,786 | ₩25,055 | ₩24,759 | ₩25,055 | +1.08% | 1.7만 |
|---|
| 2025.10.13 | ₩24,625 | ₩24,987 | ₩24,625 | ₩24,987 | +1.47% | 2.3만 |
|---|
| 2025.10.10 | ₩24,746 | ₩24,746 | ₩24,411 | ₩24,444 | -1.22% | 1.6만 |
|---|