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 | ₩28,477 | ₩28,577 | ₩28,203 | ₩28,517 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,486 | ₩28,486 | ₩28,486 | ₩28,486 | 0.00% | 100 |
| 2026.10.07 | ₩28,417 | ₩28,497 | ₩28,404 | ₩28,490 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,464 | ₩28,464 | ₩28,464 | ₩28,464 | 0.00% | 100 |
| 2026.10.05 | ₩28,377 | ₩28,384 | ₩28,377 | ₩28,378 | +0.00% | 800 |
| 2026.10.02 | ₩28,327 | ₩28,327 | ₩28,327 | ₩28,327 | 0.00% | 100 |
| 2026.10.01 | ₩28,190 | ₩28,283 | ₩28,190 | ₩28,257 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,457 | ₩28,457 | ₩28,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,257 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,430 | ₩28,430 | ₩28,283 | ₩28,310 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,470 | ₩28,470 | ₩28,382 | ₩28,382 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,496 | ₩28,496 | ₩28,496 | ₩28,496 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,564 | ₩28,590 | ₩28,484 | ₩28,484 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,510 | ₩28,510 | ₩28,444 | ₩28,444 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,737 | ₩28,737 | ₩28,664 | ₩28,664 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,604 | ₩28,604 | ₩28,604 | ₩28,604 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,898 | ₩28,898 | ₩28,737 | ₩28,737 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,884 | ₩28,884 | ₩28,791 | ₩28,791 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩29,018 | ₩29,018 | ₩28,804 | ₩28,804 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,818 | ₩28,831 | ₩28,797 | ₩28,797 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,858 | ₩28,911 | ₩28,858 | ₩28,884 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,804 | ₩28,951 | ₩28,804 | ₩28,844 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩28,911 | ₩28,911 | ₩28,838 | ₩28,838 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,884 | ₩28,923 | ₩28,871 | ₩28,923 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,884 | ₩29,031 | ₩28,884 | ₩28,958 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩28,951 | ₩28,951 | ₩28,951 | ₩28,951 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩29,004 | ₩29,004 | ₩28,951 | ₩28,951 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩28,911 | ₩28,991 | ₩28,858 | ₩28,978 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩28,938 | ₩28,991 | ₩28,924 | ₩28,967 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩28,991 | ₩28,991 | ₩28,991 | ₩28,991 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,031 | ₩29,045 | ₩28,998 | ₩28,998 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩28,991 | ₩28,991 | ₩28,951 | ₩28,951 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,898 | ₩28,898 | ₩28,898 | ₩28,898 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,018 | ₩29,151 | ₩29,018 | ₩29,086 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,978 | ₩29,018 | ₩28,978 | ₩29,018 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,045 | ₩29,065 | ₩29,045 | ₩29,065 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,151 | ₩29,151 | ₩29,073 | ₩29,073 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,098 | ₩29,098 | ₩29,031 | ₩29,031 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,085 | ₩29,131 | ₩29,058 | ₩29,105 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩28,938 | ₩29,058 | ₩28,938 | ₩28,998 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,071 | ₩29,071 | ₩29,019 | ₩29,019 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩28,998 | ₩29,058 | ₩28,951 | ₩28,984 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,071 | ₩29,071 | ₩29,031 | ₩29,031 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩28,964 | ₩29,071 | ₩28,964 | ₩29,031 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩29,004 | ₩29,178 | ₩29,004 | ₩29,024 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩28,938 | ₩28,938 | ₩28,918 | ₩28,918 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩28,911 | ₩28,951 | ₩28,884 | ₩28,904 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,764 | ₩28,818 | ₩28,764 | ₩28,818 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,844 | ₩28,878 | ₩28,844 | ₩28,878 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,884 | ₩28,884 | ₩28,831 | ₩28,831 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,898 | ₩28,911 | ₩28,804 | ₩28,836 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,751 | ₩28,858 | ₩28,737 | ₩28,808 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,858 | ₩28,858 | ₩28,858 | ₩28,858 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,911 | ₩28,978 | ₩28,844 | ₩28,924 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,054 | ₩29,054 | ₩29,054 | ₩29,054 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,058 | ₩29,058 | ₩29,058 | ₩29,058 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,071 | ₩29,138 | ₩29,071 | ₩29,078 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,024 | ₩29,031 | ₩29,024 | ₩29,031 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩28,994 | ₩28,994 | ₩28,994 | ₩28,994 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,024 | ₩29,024 | ₩29,011 | ₩29,011 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,111 | ₩29,111 | ₩29,065 | ₩29,065 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,058 | ₩29,085 | ₩29,004 | ₩29,038 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,085 | ₩29,085 | ₩29,012 | ₩29,045 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,071 | ₩29,111 | ₩29,065 | ₩29,065 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩28,964 | ₩29,038 | ₩28,751 | ₩29,038 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,898 | ₩29,031 | ₩28,898 | ₩29,018 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,045 | ₩29,045 | ₩29,010 | ₩29,010 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩29,018 | ₩29,018 | ₩28,964 | ₩28,995 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩29,018 | ₩29,018 | ₩28,984 | ₩28,984 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,031 | ₩29,031 | ₩28,964 | ₩28,964 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩29,018 | ₩29,018 | ₩28,964 | ₩28,964 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,085 | ₩29,085 | ₩29,054 | ₩29,054 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,098 | ₩29,098 | ₩28,938 | ₩28,964 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,205 | ₩29,272 | ₩29,191 | ₩29,231 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,178 | ₩29,231 | ₩29,125 | ₩29,178 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,178 | ₩29,178 | ₩29,125 | ₩29,125 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,191 | ₩29,191 | ₩29,045 | ₩29,085 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,138 | ₩29,365 | ₩29,105 | ₩29,131 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩29,018 | ₩29,138 | ₩29,018 | ₩29,122 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩28,964 | ₩28,978 | ₩28,956 | ₩28,956 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,045 | ₩29,111 | ₩29,031 | ₩29,031 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩28,991 | ₩29,085 | ₩28,924 | ₩29,085 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,898 | ₩29,018 | ₩28,898 | ₩28,991 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,962 | ₩28,962 | ₩28,962 | ₩28,962 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩28,951 | ₩29,018 | ₩28,951 | ₩29,018 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,884 | ₩28,978 | ₩28,884 | ₩28,978 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩29,011 | ₩29,011 | ₩28,964 | ₩29,011 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩28,931 | ₩28,971 | ₩28,871 | ₩28,971 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩28,978 | ₩29,071 | ₩28,924 | ₩29,058 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,031 | ₩29,031 | ₩28,931 | ₩28,938 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩28,911 | ₩28,938 | ₩28,818 | ₩28,938 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩28,911 | ₩28,951 | ₩28,911 | ₩28,924 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,872 | ₩28,872 | ₩28,872 | ₩28,872 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,058 | ₩29,058 | ₩28,951 | ₩28,951 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩28,920 | ₩28,920 | ₩28,920 | ₩28,920 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,070 | ₩29,137 | ₩29,014 | ₩29,014 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,071 | ₩29,138 | ₩28,951 | ₩29,004 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,067 | ₩29,067 | ₩29,038 | ₩29,038 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,098 | ₩29,178 | ₩29,098 | ₩29,174 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩29,018 | ₩29,085 | ₩28,984 | ₩28,984 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩29,012 | ₩29,066 | ₩29,012 | ₩29,062 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,071 | ₩29,111 | ₩29,038 | ₩29,058 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,031 | ₩29,071 | ₩28,998 | ₩28,998 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,085 | ₩29,165 | ₩28,991 | ₩29,125 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩28,988 | ₩28,988 | ₩28,988 | ₩28,988 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,971 | ₩28,971 | ₩28,971 | ₩28,971 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,058 | ₩29,071 | ₩29,018 | ₩29,027 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,031 | ₩29,071 | ₩28,964 | ₩29,006 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩29,004 | ₩29,045 | ₩28,911 | ₩28,951 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,031 | ₩29,031 | ₩28,984 | ₩28,984 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩28,920 | ₩28,920 | ₩28,920 | ₩28,920 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,968 | ₩28,968 | ₩28,968 | ₩28,968 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,211 | ₩29,245 | ₩29,178 | ₩29,178 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,978 | ₩29,074 | ₩28,951 | ₩29,074 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,031 | ₩29,031 | ₩29,031 | ₩29,031 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩28,990 | ₩28,990 | ₩28,990 | ₩28,990 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,844 | ₩28,910 | ₩28,831 | ₩28,910 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,858 | ₩28,911 | ₩28,858 | ₩28,867 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,832 | ₩28,832 | ₩28,832 | ₩28,832 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,724 | ₩28,804 | ₩28,724 | ₩28,772 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,684 | ₩28,764 | ₩28,631 | ₩28,724 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,804 | ₩28,804 | ₩28,617 | ₩28,617 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,588 | ₩28,588 | ₩28,574 | ₩28,574 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,684 | ₩28,705 | ₩28,684 | ₩28,705 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,709 | ₩28,709 | ₩28,651 | ₩28,651 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,760 | ₩28,760 | ₩28,760 | ₩28,760 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,804 | ₩28,804 | ₩28,623 | ₩28,623 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩28,964 | ₩28,984 | ₩28,964 | ₩28,984 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩28,978 | ₩28,978 | ₩28,824 | ₩28,824 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩29,018 | ₩29,018 | ₩28,924 | ₩28,978 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩28,991 | ₩28,991 | ₩28,891 | ₩28,891 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,818 | ₩28,823 | ₩28,818 | ₩28,823 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,835 | ₩28,835 | ₩28,835 | ₩28,835 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,045 | ₩29,045 | ₩29,000 | ₩29,000 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,111 | ₩29,178 | ₩29,030 | ₩29,030 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩28,978 | ₩29,111 | ₩28,931 | ₩29,111 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,071 | ₩29,111 | ₩28,982 | ₩28,982 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,071 | ₩29,071 | ₩29,035 | ₩29,035 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,205 | ₩29,205 | ₩29,158 | ₩29,167 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,085 | ₩29,135 | ₩29,085 | ₩29,135 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,178 | ₩29,258 | ₩29,178 | ₩29,186 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,205 | ₩29,231 | ₩29,171 | ₩29,171 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,191 | ₩29,191 | ₩29,191 | ₩29,191 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,165 | ₩29,185 | ₩29,165 | ₩29,185 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,098 | ₩29,191 | ₩29,085 | ₩29,158 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,298 | ₩29,298 | ₩29,285 | ₩29,285 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,285 | ₩29,285 | ₩29,272 | ₩29,272 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,278 | ₩29,278 | ₩29,278 | ₩29,278 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,298 | ₩29,298 | ₩29,261 | ₩29,261 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,298 | ₩29,298 | ₩29,272 | ₩29,272 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,298 | ₩29,298 | ₩29,272 | ₩29,272 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,245 | ₩29,261 | ₩29,245 | ₩29,261 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,085 | ₩29,165 | ₩29,085 | ₩29,165 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,178 | ₩29,285 | ₩29,178 | ₩29,245 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,178 | ₩29,198 | ₩29,178 | ₩29,198 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,191 | ₩29,298 | ₩29,165 | ₩29,213 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,272 | ₩29,272 | ₩29,198 | ₩29,198 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,257 | ₩29,257 | ₩29,207 | ₩29,207 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,178 | ₩29,221 | ₩29,178 | ₩29,205 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,138 | ₩29,191 | ₩29,125 | ₩29,191 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,125 | ₩29,125 | ₩29,125 | ₩29,125 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,298 | ₩29,298 | ₩29,234 | ₩29,234 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,281 | ₩29,298 | ₩29,245 | ₩29,245 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,191 | ₩29,270 | ₩29,111 | ₩29,165 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,111 | ₩29,178 | ₩29,085 | ₩29,178 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,045 | ₩29,154 | ₩29,045 | ₩29,154 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,061 | ₩29,111 | ₩29,061 | ₩29,111 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,058 | ₩29,131 | ₩29,045 | ₩29,131 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,178 | ₩29,178 | ₩29,145 | ₩29,145 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,065 | ₩29,071 | ₩29,065 | ₩29,071 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,365 | ₩29,365 | ₩29,293 | ₩29,293 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,392 | ₩29,392 | ₩29,314 | ₩29,314 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,292 | ₩29,292 | ₩29,292 | ₩29,292 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,245 | ₩29,298 | ₩29,245 | ₩29,265 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,165 | ₩29,322 | ₩29,165 | ₩29,322 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,298 | ₩29,308 | ₩29,298 | ₩29,308 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,366 | ₩29,366 | ₩29,349 | ₩29,349 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,284 | ₩29,284 | ₩29,284 | ₩29,284 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,178 | ₩29,229 | ₩29,178 | ₩29,229 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,218 | ₩29,298 | ₩29,218 | ₩29,258 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,260 | ₩29,272 | ₩29,242 | ₩29,242 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,141 | ₩29,141 | ₩29,141 | ₩29,141 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,071 | ₩29,101 | ₩29,071 | ₩29,101 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,045 | ₩29,045 | ₩28,998 | ₩28,998 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,151 | ₩29,205 | ₩29,151 | ₩29,174 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,231 | ₩29,231 | ₩29,231 | ₩29,231 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,245 | ₩29,245 | ₩29,138 | ₩29,151 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,165 | ₩29,285 | ₩29,165 | ₩29,165 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,111 | ₩29,165 | ₩29,111 | ₩29,165 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,326 | ₩29,326 | ₩29,231 | ₩29,292 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,352 | ₩29,357 | ₩29,352 | ₩29,357 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,205 | ₩29,306 | ₩29,205 | ₩29,306 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,218 | ₩29,225 | ₩29,213 | ₩29,213 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,205 | ₩29,211 | ₩29,205 | ₩29,211 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,249 | ₩29,249 | ₩29,206 | ₩29,206 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,284 | ₩29,284 | ₩29,284 | ₩29,284 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,312 | ₩29,312 | ₩29,258 | ₩29,280 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,400 | ₩29,400 | ₩29,294 | ₩29,294 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,404 | ₩29,404 | ₩29,352 | ₩29,352 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,405 | ₩29,472 | ₩29,405 | ₩29,472 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,340 | ₩29,352 | ₩29,338 | ₩29,352 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,292 | ₩29,301 | ₩29,292 | ₩29,301 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,334 | ₩29,334 | ₩29,278 | ₩29,278 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,272 | ₩29,308 | ₩29,245 | ₩29,308 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,337 | ₩29,365 | ₩29,337 | ₩29,365 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,405 | ₩29,405 | ₩29,325 | ₩29,372 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,317 | ₩29,317 | ₩29,317 | ₩29,317 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 100 |
|---|