시장 데이터를 불러오는 중
전체 종목
Virtus Newfleet Short Duration High Yield Bond ETF 과거 주가
Virtus Newfleet Short Duration High Yield Bond ETF · VSHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Newfleet Short Duration High Yield Bond ETF · VSHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,576 | ₩28,676 | ₩28,301 | ₩28,616 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 100 |
| 2026.10.07 | ₩28,516 | ₩28,596 | ₩28,502 | ₩28,589 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,563 | ₩28,563 | ₩28,563 | ₩28,563 | 0.00% | 100 |
| 2026.10.05 | ₩28,475 | ₩28,482 | ₩28,475 | ₩28,477 | +0.00% | 800 |
| 2026.10.02 | ₩28,426 | ₩28,426 | ₩28,426 | ₩28,426 | 0.00% | 100 |
| 2026.10.01 | ₩28,288 | ₩28,382 | ₩28,288 | ₩28,355 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,556 | ₩28,556 | ₩28,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,355 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,529 | ₩28,529 | ₩28,382 | ₩28,408 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,569 | ₩28,569 | ₩28,481 | ₩28,481 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,595 | ₩28,595 | ₩28,595 | ₩28,595 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,663 | ₩28,690 | ₩28,583 | ₩28,583 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,609 | ₩28,609 | ₩28,542 | ₩28,542 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,837 | ₩28,837 | ₩28,764 | ₩28,764 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,998 | ₩28,998 | ₩28,837 | ₩28,837 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,985 | ₩28,985 | ₩28,891 | ₩28,891 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩29,119 | ₩29,119 | ₩28,904 | ₩28,904 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,918 | ₩28,931 | ₩28,898 | ₩28,898 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,958 | ₩29,011 | ₩28,958 | ₩28,985 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,904 | ₩29,052 | ₩28,904 | ₩28,944 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩29,011 | ₩29,011 | ₩28,938 | ₩28,938 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,985 | ₩29,023 | ₩28,971 | ₩29,023 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,985 | ₩29,132 | ₩28,985 | ₩29,058 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩29,052 | ₩29,052 | ₩29,052 | ₩29,052 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩29,105 | ₩29,105 | ₩29,052 | ₩29,052 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩29,011 | ₩29,092 | ₩28,958 | ₩29,078 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩29,038 | ₩29,092 | ₩29,025 | ₩29,068 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,132 | ₩29,145 | ₩29,099 | ₩29,099 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩29,092 | ₩29,092 | ₩29,052 | ₩29,052 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,253 | ₩29,119 | ₩29,187 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,078 | ₩29,119 | ₩29,078 | ₩29,119 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,145 | ₩29,166 | ₩29,145 | ₩29,166 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,253 | ₩29,253 | ₩29,174 | ₩29,174 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,199 | ₩29,199 | ₩29,132 | ₩29,132 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,186 | ₩29,233 | ₩29,159 | ₩29,206 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩29,038 | ₩29,159 | ₩29,038 | ₩29,099 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,172 | ₩29,172 | ₩29,120 | ₩29,120 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩29,099 | ₩29,159 | ₩29,052 | ₩29,085 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,172 | ₩29,172 | ₩29,132 | ₩29,132 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩29,065 | ₩29,172 | ₩29,065 | ₩29,132 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩29,105 | ₩29,279 | ₩29,105 | ₩29,125 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩29,038 | ₩29,038 | ₩29,018 | ₩29,018 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩29,011 | ₩29,052 | ₩28,985 | ₩29,005 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,864 | ₩28,918 | ₩28,864 | ₩28,918 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,944 | ₩28,978 | ₩28,944 | ₩28,978 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,985 | ₩28,985 | ₩28,931 | ₩28,931 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,998 | ₩29,011 | ₩28,904 | ₩28,936 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,851 | ₩28,958 | ₩28,837 | ₩28,908 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩29,011 | ₩29,078 | ₩28,944 | ₩29,025 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,155 | ₩29,155 | ₩29,155 | ₩29,155 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,172 | ₩29,239 | ₩29,172 | ₩29,179 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,125 | ₩29,132 | ₩29,125 | ₩29,132 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,125 | ₩29,125 | ₩29,112 | ₩29,112 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,212 | ₩29,212 | ₩29,166 | ₩29,166 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,159 | ₩29,186 | ₩29,105 | ₩29,139 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,186 | ₩29,186 | ₩29,113 | ₩29,145 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,172 | ₩29,212 | ₩29,166 | ₩29,166 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩29,065 | ₩29,139 | ₩28,851 | ₩29,139 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,998 | ₩29,132 | ₩28,998 | ₩29,119 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,145 | ₩29,145 | ₩29,111 | ₩29,111 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩29,119 | ₩29,119 | ₩29,065 | ₩29,096 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩29,119 | ₩29,119 | ₩29,085 | ₩29,085 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,132 | ₩29,132 | ₩29,065 | ₩29,065 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩29,119 | ₩29,119 | ₩29,065 | ₩29,065 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,186 | ₩29,186 | ₩29,155 | ₩29,155 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,199 | ₩29,199 | ₩29,038 | ₩29,065 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,306 | ₩29,373 | ₩29,293 | ₩29,333 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,279 | ₩29,333 | ₩29,226 | ₩29,279 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,279 | ₩29,279 | ₩29,226 | ₩29,226 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,293 | ₩29,293 | ₩29,145 | ₩29,186 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,239 | ₩29,467 | ₩29,206 | ₩29,233 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩29,119 | ₩29,239 | ₩29,119 | ₩29,223 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩29,065 | ₩29,078 | ₩29,057 | ₩29,057 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,145 | ₩29,212 | ₩29,132 | ₩29,132 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩29,092 | ₩29,186 | ₩29,025 | ₩29,186 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,998 | ₩29,119 | ₩28,998 | ₩29,092 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,052 | ₩29,119 | ₩29,052 | ₩29,119 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,985 | ₩29,078 | ₩28,985 | ₩29,078 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩29,112 | ₩29,112 | ₩29,065 | ₩29,112 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩29,032 | ₩29,072 | ₩28,971 | ₩29,072 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩29,078 | ₩29,172 | ₩29,025 | ₩29,159 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,132 | ₩29,132 | ₩29,032 | ₩29,038 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩29,011 | ₩29,038 | ₩28,918 | ₩29,038 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩29,011 | ₩29,052 | ₩29,011 | ₩29,025 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,973 | ₩28,973 | ₩28,973 | ₩28,973 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,159 | ₩29,159 | ₩29,052 | ₩29,052 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩29,021 | ₩29,021 | ₩29,021 | ₩29,021 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,171 | ₩29,238 | ₩29,115 | ₩29,115 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,172 | ₩29,239 | ₩29,052 | ₩29,105 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,168 | ₩29,168 | ₩29,139 | ₩29,139 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,199 | ₩29,279 | ₩29,199 | ₩29,275 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩29,119 | ₩29,186 | ₩29,085 | ₩29,085 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩29,113 | ₩29,167 | ₩29,113 | ₩29,163 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,172 | ₩29,212 | ₩29,139 | ₩29,159 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,132 | ₩29,172 | ₩29,099 | ₩29,099 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,186 | ₩29,266 | ₩29,092 | ₩29,226 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,159 | ₩29,172 | ₩29,119 | ₩29,128 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,132 | ₩29,172 | ₩29,065 | ₩29,107 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩29,105 | ₩29,145 | ₩29,011 | ₩29,052 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,132 | ₩29,132 | ₩29,085 | ₩29,085 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩29,021 | ₩29,021 | ₩29,021 | ₩29,021 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,069 | ₩29,069 | ₩29,069 | ₩29,069 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,313 | ₩29,346 | ₩29,279 | ₩29,279 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,216 | ₩29,216 | ₩29,216 | ₩29,216 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩29,078 | ₩29,175 | ₩29,052 | ₩29,175 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩29,090 | ₩29,090 | ₩29,090 | ₩29,090 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,944 | ₩29,010 | ₩28,931 | ₩29,010 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,958 | ₩29,011 | ₩28,958 | ₩28,967 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,824 | ₩28,904 | ₩28,824 | ₩28,872 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,784 | ₩28,864 | ₩28,730 | ₩28,824 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,904 | ₩28,904 | ₩28,717 | ₩28,717 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,687 | ₩28,687 | ₩28,674 | ₩28,674 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,684 | ₩28,684 | ₩28,684 | ₩28,684 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,784 | ₩28,805 | ₩28,784 | ₩28,805 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,809 | ₩28,809 | ₩28,750 | ₩28,750 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,860 | ₩28,860 | ₩28,860 | ₩28,860 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,904 | ₩28,904 | ₩28,722 | ₩28,722 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩29,065 | ₩29,085 | ₩29,065 | ₩29,085 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩29,078 | ₩29,078 | ₩28,924 | ₩28,924 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩29,119 | ₩29,119 | ₩29,025 | ₩29,078 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩29,092 | ₩29,092 | ₩28,991 | ₩28,991 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,918 | ₩28,923 | ₩28,918 | ₩28,923 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,935 | ₩28,935 | ₩28,935 | ₩28,935 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,145 | ₩29,145 | ₩29,101 | ₩29,101 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,212 | ₩29,279 | ₩29,131 | ₩29,131 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩29,078 | ₩29,212 | ₩29,032 | ₩29,212 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,172 | ₩29,212 | ₩29,082 | ₩29,082 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,172 | ₩29,172 | ₩29,136 | ₩29,136 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,306 | ₩29,306 | ₩29,259 | ₩29,269 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,186 | ₩29,237 | ₩29,186 | ₩29,237 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,279 | ₩29,360 | ₩29,279 | ₩29,287 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,306 | ₩29,333 | ₩29,273 | ₩29,273 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,266 | ₩29,286 | ₩29,266 | ₩29,286 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,199 | ₩29,293 | ₩29,186 | ₩29,259 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,400 | ₩29,400 | ₩29,387 | ₩29,387 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,387 | ₩29,387 | ₩29,373 | ₩29,373 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,380 | ₩29,380 | ₩29,380 | ₩29,380 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,400 | ₩29,400 | ₩29,363 | ₩29,363 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,400 | ₩29,400 | ₩29,373 | ₩29,373 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,400 | ₩29,400 | ₩29,373 | ₩29,373 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,346 | ₩29,363 | ₩29,346 | ₩29,363 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,186 | ₩29,266 | ₩29,186 | ₩29,266 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,279 | ₩29,387 | ₩29,279 | ₩29,346 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,279 | ₩29,300 | ₩29,279 | ₩29,300 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,313 | ₩29,313 | ₩29,313 | ₩29,313 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,293 | ₩29,400 | ₩29,266 | ₩29,314 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,373 | ₩29,373 | ₩29,300 | ₩29,300 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,358 | ₩29,358 | ₩29,309 | ₩29,309 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,279 | ₩29,322 | ₩29,279 | ₩29,306 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,239 | ₩29,293 | ₩29,226 | ₩29,293 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,400 | ₩29,400 | ₩29,336 | ₩29,336 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,346 | ₩29,346 | ₩29,346 | ₩29,346 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,326 | ₩29,326 | ₩29,326 | ₩29,326 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,383 | ₩29,400 | ₩29,346 | ₩29,346 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,313 | ₩29,313 | ₩29,313 | ₩29,313 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,293 | ₩29,372 | ₩29,212 | ₩29,266 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,212 | ₩29,279 | ₩29,186 | ₩29,279 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,145 | ₩29,255 | ₩29,145 | ₩29,255 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,162 | ₩29,212 | ₩29,162 | ₩29,212 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,159 | ₩29,233 | ₩29,145 | ₩29,233 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,279 | ₩29,279 | ₩29,246 | ₩29,246 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,166 | ₩29,172 | ₩29,166 | ₩29,172 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,467 | ₩29,467 | ₩29,395 | ₩29,395 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,494 | ₩29,494 | ₩29,416 | ₩29,416 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,360 | ₩29,360 | ₩29,360 | ₩29,360 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,387 | ₩29,387 | ₩29,387 | ₩29,387 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,346 | ₩29,400 | ₩29,346 | ₩29,367 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,413 | ₩29,413 | ₩29,413 | ₩29,413 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,266 | ₩29,424 | ₩29,266 | ₩29,424 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,421 | ₩29,421 | ₩29,421 | ₩29,421 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,400 | ₩29,409 | ₩29,400 | ₩29,409 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,468 | ₩29,468 | ₩29,451 | ₩29,451 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,279 | ₩29,330 | ₩29,279 | ₩29,330 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,397 | ₩29,397 | ₩29,397 | ₩29,397 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,320 | ₩29,400 | ₩29,320 | ₩29,360 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,361 | ₩29,373 | ₩29,344 | ₩29,344 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,242 | ₩29,242 | ₩29,242 | ₩29,242 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,172 | ₩29,202 | ₩29,172 | ₩29,202 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,145 | ₩29,145 | ₩29,099 | ₩29,099 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,253 | ₩29,306 | ₩29,253 | ₩29,275 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,346 | ₩29,346 | ₩29,239 | ₩29,253 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,266 | ₩29,387 | ₩29,266 | ₩29,266 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,212 | ₩29,266 | ₩29,212 | ₩29,266 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,428 | ₩29,428 | ₩29,333 | ₩29,393 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,454 | ₩29,459 | ₩29,454 | ₩29,459 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,306 | ₩29,408 | ₩29,306 | ₩29,408 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,320 | ₩29,326 | ₩29,314 | ₩29,314 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,306 | ₩29,313 | ₩29,306 | ₩29,313 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,350 | ₩29,350 | ₩29,308 | ₩29,308 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,385 | ₩29,385 | ₩29,385 | ₩29,385 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,413 | ₩29,413 | ₩29,360 | ₩29,381 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,502 | ₩29,502 | ₩29,396 | ₩29,396 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,506 | ₩29,506 | ₩29,454 | ₩29,454 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,507 | ₩29,574 | ₩29,507 | ₩29,574 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,442 | ₩29,454 | ₩29,440 | ₩29,454 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,393 | ₩29,403 | ₩29,393 | ₩29,403 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,342 | ₩29,342 | ₩29,342 | ₩29,342 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,436 | ₩29,436 | ₩29,380 | ₩29,380 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,373 | ₩29,409 | ₩29,346 | ₩29,409 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,439 | ₩29,467 | ₩29,439 | ₩29,467 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,507 | ₩29,507 | ₩29,427 | ₩29,474 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,447 | ₩29,447 | ₩29,447 | ₩29,447 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 100 |
|---|