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 | ₩28,454 | ₩28,554 | ₩28,180 | ₩28,494 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 100 |
| 2026.10.07 | ₩28,393 | ₩28,474 | ₩28,380 | ₩28,467 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
| 2026.10.05 | ₩28,353 | ₩28,360 | ₩28,353 | ₩28,355 | +0.00% | 800 |
| 2026.10.02 | ₩28,304 | ₩28,304 | ₩28,304 | ₩28,304 | 0.00% | 100 |
| 2026.10.01 | ₩28,167 | ₩28,260 | ₩28,167 | ₩28,233 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,434 | ₩28,434 | ₩28,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,233 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,407 | ₩28,407 | ₩28,260 | ₩28,287 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,447 | ₩28,447 | ₩28,359 | ₩28,359 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,472 | ₩28,472 | ₩28,472 | ₩28,472 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,540 | ₩28,567 | ₩28,460 | ₩28,460 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,487 | ₩28,487 | ₩28,420 | ₩28,420 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,714 | ₩28,714 | ₩28,640 | ₩28,640 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,874 | ₩28,874 | ₩28,714 | ₩28,714 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,860 | ₩28,860 | ₩28,767 | ₩28,767 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩28,994 | ₩28,994 | ₩28,780 | ₩28,780 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,794 | ₩28,807 | ₩28,774 | ₩28,774 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,834 | ₩28,887 | ₩28,834 | ₩28,860 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,780 | ₩28,927 | ₩28,780 | ₩28,820 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩28,887 | ₩28,887 | ₩28,814 | ₩28,814 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,860 | ₩28,899 | ₩28,847 | ₩28,899 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,860 | ₩29,007 | ₩28,860 | ₩28,934 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩28,981 | ₩28,981 | ₩28,927 | ₩28,927 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩28,919 | ₩28,919 | ₩28,919 | ₩28,919 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,921 | ₩28,921 | ₩28,921 | ₩28,921 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩28,887 | ₩28,967 | ₩28,834 | ₩28,954 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩28,914 | ₩28,967 | ₩28,901 | ₩28,943 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩28,967 | ₩28,967 | ₩28,967 | ₩28,967 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,007 | ₩29,021 | ₩28,974 | ₩28,974 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩28,974 | ₩28,974 | ₩28,974 | ₩28,974 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩28,954 | ₩28,954 | ₩28,954 | ₩28,954 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩28,967 | ₩28,967 | ₩28,927 | ₩28,927 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,874 | ₩28,874 | ₩28,874 | ₩28,874 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,994 | ₩29,127 | ₩28,994 | ₩29,062 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,001 | ₩29,001 | ₩29,001 | ₩29,001 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,954 | ₩28,994 | ₩28,954 | ₩28,994 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,021 | ₩29,041 | ₩29,021 | ₩29,041 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,127 | ₩29,127 | ₩29,049 | ₩29,049 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,074 | ₩29,074 | ₩29,007 | ₩29,007 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,061 | ₩29,107 | ₩29,034 | ₩29,081 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩28,914 | ₩29,034 | ₩28,914 | ₩28,974 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,047 | ₩29,047 | ₩28,995 | ₩28,995 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩28,974 | ₩29,034 | ₩28,927 | ₩28,961 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,047 | ₩29,047 | ₩29,007 | ₩29,007 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩28,941 | ₩29,047 | ₩28,941 | ₩29,007 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩28,981 | ₩29,154 | ₩28,981 | ₩29,001 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩28,914 | ₩28,914 | ₩28,894 | ₩28,894 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩28,887 | ₩28,927 | ₩28,860 | ₩28,880 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,740 | ₩28,794 | ₩28,740 | ₩28,794 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,820 | ₩28,854 | ₩28,820 | ₩28,854 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,860 | ₩28,860 | ₩28,807 | ₩28,807 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,874 | ₩28,887 | ₩28,780 | ₩28,812 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,727 | ₩28,834 | ₩28,714 | ₩28,784 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,834 | ₩28,834 | ₩28,834 | ₩28,834 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,880 | ₩28,880 | ₩28,880 | ₩28,880 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,887 | ₩28,954 | ₩28,820 | ₩28,901 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,047 | ₩29,114 | ₩29,047 | ₩29,054 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,001 | ₩29,007 | ₩29,001 | ₩29,007 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩28,970 | ₩28,970 | ₩28,970 | ₩28,970 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,001 | ₩29,001 | ₩28,987 | ₩28,987 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,087 | ₩29,087 | ₩29,041 | ₩29,041 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,034 | ₩29,061 | ₩28,981 | ₩29,014 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,061 | ₩29,061 | ₩28,989 | ₩29,021 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,047 | ₩29,087 | ₩29,041 | ₩29,041 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩28,941 | ₩29,014 | ₩28,727 | ₩29,014 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,874 | ₩29,007 | ₩28,874 | ₩28,994 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,021 | ₩29,021 | ₩28,986 | ₩28,986 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩28,994 | ₩28,994 | ₩28,941 | ₩28,971 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩28,994 | ₩28,994 | ₩28,961 | ₩28,961 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,007 | ₩29,007 | ₩28,941 | ₩28,941 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩28,994 | ₩28,994 | ₩28,941 | ₩28,941 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,061 | ₩29,061 | ₩29,030 | ₩29,030 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,074 | ₩29,074 | ₩28,914 | ₩28,941 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,181 | ₩29,247 | ₩29,167 | ₩29,207 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,154 | ₩29,207 | ₩29,101 | ₩29,154 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,154 | ₩29,154 | ₩29,101 | ₩29,101 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,167 | ₩29,167 | ₩29,021 | ₩29,061 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,114 | ₩29,341 | ₩29,081 | ₩29,107 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩28,994 | ₩29,114 | ₩28,994 | ₩29,098 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩28,941 | ₩28,954 | ₩28,933 | ₩28,933 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,021 | ₩29,087 | ₩29,007 | ₩29,007 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩28,967 | ₩29,061 | ₩28,901 | ₩29,061 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,874 | ₩28,994 | ₩28,874 | ₩28,967 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩28,927 | ₩28,994 | ₩28,927 | ₩28,994 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,860 | ₩28,954 | ₩28,860 | ₩28,954 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩28,987 | ₩28,987 | ₩28,941 | ₩28,987 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩28,907 | ₩28,947 | ₩28,847 | ₩28,947 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩28,954 | ₩29,047 | ₩28,901 | ₩29,034 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩28,959 | ₩28,959 | ₩28,959 | ₩28,959 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,007 | ₩29,007 | ₩28,907 | ₩28,914 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩28,887 | ₩28,914 | ₩28,794 | ₩28,914 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩28,887 | ₩28,927 | ₩28,887 | ₩28,901 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,034 | ₩29,034 | ₩28,927 | ₩28,927 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩28,897 | ₩28,897 | ₩28,897 | ₩28,897 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,046 | ₩29,113 | ₩28,990 | ₩28,990 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,047 | ₩29,114 | ₩28,927 | ₩28,981 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,001 | ₩29,001 | ₩29,001 | ₩29,001 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,043 | ₩29,043 | ₩29,014 | ₩29,014 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,074 | ₩29,154 | ₩29,074 | ₩29,150 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩28,994 | ₩29,061 | ₩28,961 | ₩28,961 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩28,989 | ₩29,042 | ₩28,989 | ₩29,038 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,047 | ₩29,087 | ₩29,014 | ₩29,034 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,007 | ₩29,047 | ₩28,974 | ₩28,974 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,061 | ₩29,141 | ₩28,967 | ₩29,101 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,034 | ₩29,047 | ₩28,994 | ₩29,003 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,007 | ₩29,047 | ₩28,941 | ₩28,982 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩28,981 | ₩29,021 | ₩28,887 | ₩28,927 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,007 | ₩29,007 | ₩28,961 | ₩28,961 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩28,897 | ₩28,897 | ₩28,897 | ₩28,897 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,187 | ₩29,221 | ₩29,154 | ₩29,154 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,067 | ₩29,067 | ₩29,067 | ₩29,067 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,067 | ₩29,067 | ₩29,067 | ₩29,067 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,954 | ₩29,050 | ₩28,927 | ₩29,050 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩28,914 | ₩28,914 | ₩28,914 | ₩28,914 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩28,966 | ₩28,966 | ₩28,966 | ₩28,966 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,820 | ₩28,886 | ₩28,807 | ₩28,886 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,834 | ₩28,887 | ₩28,834 | ₩28,843 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,808 | ₩28,808 | ₩28,808 | ₩28,808 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,700 | ₩28,780 | ₩28,700 | ₩28,748 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,660 | ₩28,740 | ₩28,607 | ₩28,700 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,780 | ₩28,780 | ₩28,594 | ₩28,594 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,564 | ₩28,564 | ₩28,551 | ₩28,551 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,562 | ₩28,562 | ₩28,562 | ₩28,562 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,660 | ₩28,682 | ₩28,660 | ₩28,682 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,686 | ₩28,686 | ₩28,627 | ₩28,627 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,736 | ₩28,736 | ₩28,736 | ₩28,736 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,780 | ₩28,780 | ₩28,599 | ₩28,599 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩28,941 | ₩28,961 | ₩28,941 | ₩28,961 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩28,954 | ₩28,954 | ₩28,800 | ₩28,800 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩28,994 | ₩28,994 | ₩28,901 | ₩28,954 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩28,967 | ₩28,967 | ₩28,867 | ₩28,867 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,794 | ₩28,799 | ₩28,794 | ₩28,799 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,811 | ₩28,811 | ₩28,811 | ₩28,811 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,021 | ₩29,021 | ₩28,977 | ₩28,977 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,087 | ₩29,154 | ₩29,006 | ₩29,006 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩28,954 | ₩29,087 | ₩28,907 | ₩29,087 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,047 | ₩29,087 | ₩28,958 | ₩28,958 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,047 | ₩29,047 | ₩29,011 | ₩29,011 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,181 | ₩29,181 | ₩29,134 | ₩29,143 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,061 | ₩29,111 | ₩29,061 | ₩29,111 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,154 | ₩29,234 | ₩29,154 | ₩29,162 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,181 | ₩29,207 | ₩29,147 | ₩29,147 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,141 | ₩29,161 | ₩29,141 | ₩29,161 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,074 | ₩29,167 | ₩29,061 | ₩29,134 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,194 | ₩29,194 | ₩29,194 | ₩29,194 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,274 | ₩29,274 | ₩29,261 | ₩29,261 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,261 | ₩29,261 | ₩29,247 | ₩29,247 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,274 | ₩29,274 | ₩29,237 | ₩29,237 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,274 | ₩29,274 | ₩29,247 | ₩29,247 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,274 | ₩29,274 | ₩29,247 | ₩29,247 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,221 | ₩29,237 | ₩29,221 | ₩29,237 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,061 | ₩29,141 | ₩29,061 | ₩29,141 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,154 | ₩29,261 | ₩29,154 | ₩29,221 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,154 | ₩29,174 | ₩29,154 | ₩29,174 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,167 | ₩29,274 | ₩29,141 | ₩29,189 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,247 | ₩29,247 | ₩29,174 | ₩29,174 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,233 | ₩29,233 | ₩29,183 | ₩29,183 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,154 | ₩29,197 | ₩29,154 | ₩29,181 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,114 | ₩29,167 | ₩29,101 | ₩29,167 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,274 | ₩29,274 | ₩29,210 | ₩29,210 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,257 | ₩29,274 | ₩29,221 | ₩29,221 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,167 | ₩29,246 | ₩29,087 | ₩29,141 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,087 | ₩29,154 | ₩29,061 | ₩29,154 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,021 | ₩29,130 | ₩29,021 | ₩29,130 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,037 | ₩29,087 | ₩29,037 | ₩29,087 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,093 | ₩29,093 | ₩29,093 | ₩29,093 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,034 | ₩29,107 | ₩29,021 | ₩29,107 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,154 | ₩29,154 | ₩29,121 | ₩29,121 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,141 | ₩29,141 | ₩29,141 | ₩29,141 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,074 | ₩29,074 | ₩29,074 | ₩29,074 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,041 | ₩29,047 | ₩29,041 | ₩29,047 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,341 | ₩29,341 | ₩29,269 | ₩29,269 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,368 | ₩29,368 | ₩29,290 | ₩29,290 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,221 | ₩29,274 | ₩29,221 | ₩29,241 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,141 | ₩29,298 | ₩29,141 | ₩29,298 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,215 | ₩29,215 | ₩29,215 | ₩29,215 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,274 | ₩29,283 | ₩29,274 | ₩29,283 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,342 | ₩29,342 | ₩29,325 | ₩29,325 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,154 | ₩29,205 | ₩29,154 | ₩29,205 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,271 | ₩29,271 | ₩29,271 | ₩29,271 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,194 | ₩29,274 | ₩29,194 | ₩29,234 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,235 | ₩29,247 | ₩29,218 | ₩29,218 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,047 | ₩29,077 | ₩29,047 | ₩29,077 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,021 | ₩29,021 | ₩28,974 | ₩28,974 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,127 | ₩29,181 | ₩29,127 | ₩29,150 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,221 | ₩29,221 | ₩29,114 | ₩29,127 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,141 | ₩29,261 | ₩29,141 | ₩29,141 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,087 | ₩29,141 | ₩29,087 | ₩29,141 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,302 | ₩29,302 | ₩29,207 | ₩29,267 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,327 | ₩29,333 | ₩29,327 | ₩29,333 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,181 | ₩29,282 | ₩29,181 | ₩29,282 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,194 | ₩29,201 | ₩29,189 | ₩29,189 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,181 | ₩29,187 | ₩29,181 | ₩29,187 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,225 | ₩29,225 | ₩29,182 | ₩29,182 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,287 | ₩29,287 | ₩29,234 | ₩29,255 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,376 | ₩29,376 | ₩29,270 | ₩29,270 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,380 | ₩29,380 | ₩29,327 | ₩29,327 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,381 | ₩29,448 | ₩29,381 | ₩29,448 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,315 | ₩29,327 | ₩29,314 | ₩29,327 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,267 | ₩29,277 | ₩29,267 | ₩29,277 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,217 | ₩29,217 | ₩29,217 | ₩29,217 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,310 | ₩29,310 | ₩29,254 | ₩29,254 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,247 | ₩29,283 | ₩29,221 | ₩29,283 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,313 | ₩29,341 | ₩29,313 | ₩29,341 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,327 | ₩29,327 | ₩29,327 | ₩29,327 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,381 | ₩29,381 | ₩29,301 | ₩29,347 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 100 |
|---|