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 | ₩28,466 | ₩28,566 | ₩28,193 | ₩28,506 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,476 | ₩28,476 | ₩28,476 | ₩28,476 | 0.00% | 100 |
| 2026.10.07 | ₩28,406 | ₩28,486 | ₩28,393 | ₩28,480 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,453 | ₩28,453 | ₩28,453 | ₩28,453 | 0.00% | 100 |
| 2026.10.05 | ₩28,366 | ₩28,373 | ₩28,366 | ₩28,368 | +0.00% | 800 |
| 2026.10.02 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 100 |
| 2026.10.01 | ₩28,179 | ₩28,273 | ₩28,179 | ₩28,246 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,446 | ₩28,446 | ₩28,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,246 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,420 | ₩28,420 | ₩28,273 | ₩28,299 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,460 | ₩28,460 | ₩28,372 | ₩28,372 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,485 | ₩28,485 | ₩28,485 | ₩28,485 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,553 | ₩28,580 | ₩28,473 | ₩28,473 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,500 | ₩28,500 | ₩28,433 | ₩28,433 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,727 | ₩28,727 | ₩28,653 | ₩28,653 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,593 | ₩28,593 | ₩28,593 | ₩28,593 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,887 | ₩28,887 | ₩28,727 | ₩28,727 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,873 | ₩28,873 | ₩28,780 | ₩28,780 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩29,007 | ₩29,007 | ₩28,793 | ₩28,793 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,807 | ₩28,820 | ₩28,787 | ₩28,787 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,847 | ₩28,900 | ₩28,847 | ₩28,873 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,793 | ₩28,940 | ₩28,793 | ₩28,833 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩28,900 | ₩28,900 | ₩28,827 | ₩28,827 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,873 | ₩28,912 | ₩28,860 | ₩28,912 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,873 | ₩29,020 | ₩28,873 | ₩28,947 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩28,994 | ₩28,994 | ₩28,940 | ₩28,940 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩28,900 | ₩28,980 | ₩28,847 | ₩28,967 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩28,927 | ₩28,980 | ₩28,914 | ₩28,956 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩28,980 | ₩28,980 | ₩28,980 | ₩28,980 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,020 | ₩29,034 | ₩28,987 | ₩28,987 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩28,987 | ₩28,987 | ₩28,987 | ₩28,987 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩28,967 | ₩28,967 | ₩28,967 | ₩28,967 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩28,980 | ₩28,980 | ₩28,940 | ₩28,940 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,887 | ₩28,887 | ₩28,887 | ₩28,887 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,007 | ₩29,140 | ₩29,007 | ₩29,075 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,967 | ₩29,007 | ₩28,967 | ₩29,007 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,034 | ₩29,054 | ₩29,034 | ₩29,054 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,140 | ₩29,140 | ₩29,062 | ₩29,062 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,087 | ₩29,087 | ₩29,020 | ₩29,020 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,074 | ₩29,120 | ₩29,047 | ₩29,094 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩28,927 | ₩29,047 | ₩28,927 | ₩28,987 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,060 | ₩29,060 | ₩29,008 | ₩29,008 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩28,987 | ₩29,047 | ₩28,940 | ₩28,974 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,060 | ₩29,060 | ₩29,020 | ₩29,020 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩28,954 | ₩29,060 | ₩28,954 | ₩29,020 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩28,994 | ₩29,167 | ₩28,994 | ₩29,014 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩28,927 | ₩28,927 | ₩28,907 | ₩28,907 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩28,900 | ₩28,940 | ₩28,873 | ₩28,893 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,753 | ₩28,807 | ₩28,753 | ₩28,807 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,833 | ₩28,867 | ₩28,833 | ₩28,867 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,873 | ₩28,873 | ₩28,820 | ₩28,820 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,887 | ₩28,900 | ₩28,793 | ₩28,825 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,740 | ₩28,847 | ₩28,727 | ₩28,797 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,847 | ₩28,847 | ₩28,847 | ₩28,847 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,900 | ₩28,967 | ₩28,833 | ₩28,914 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,060 | ₩29,127 | ₩29,060 | ₩29,067 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,014 | ₩29,020 | ₩29,014 | ₩29,020 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,014 | ₩29,014 | ₩29,000 | ₩29,000 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,100 | ₩29,100 | ₩29,054 | ₩29,054 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,047 | ₩29,074 | ₩28,994 | ₩29,027 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,074 | ₩29,074 | ₩29,002 | ₩29,034 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,060 | ₩29,100 | ₩29,054 | ₩29,054 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩28,954 | ₩29,027 | ₩28,740 | ₩29,027 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,887 | ₩29,020 | ₩28,887 | ₩29,007 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,034 | ₩29,034 | ₩28,999 | ₩28,999 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩29,007 | ₩29,007 | ₩28,954 | ₩28,984 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩29,007 | ₩29,007 | ₩28,974 | ₩28,974 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,020 | ₩29,020 | ₩28,954 | ₩28,954 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩29,007 | ₩29,007 | ₩28,954 | ₩28,954 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,074 | ₩29,074 | ₩29,043 | ₩29,043 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,087 | ₩29,087 | ₩28,927 | ₩28,954 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,194 | ₩29,261 | ₩29,180 | ₩29,221 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,167 | ₩29,221 | ₩29,114 | ₩29,167 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,167 | ₩29,167 | ₩29,114 | ₩29,114 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,180 | ₩29,180 | ₩29,034 | ₩29,074 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,127 | ₩29,354 | ₩29,094 | ₩29,120 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩29,007 | ₩29,127 | ₩29,007 | ₩29,111 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩28,954 | ₩28,967 | ₩28,946 | ₩28,946 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,034 | ₩29,100 | ₩29,020 | ₩29,020 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩28,980 | ₩29,074 | ₩28,914 | ₩29,074 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,887 | ₩29,007 | ₩28,887 | ₩28,980 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩28,994 | ₩28,994 | ₩28,994 | ₩28,994 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,951 | ₩28,951 | ₩28,951 | ₩28,951 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩28,940 | ₩29,007 | ₩28,940 | ₩29,007 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,873 | ₩28,967 | ₩28,873 | ₩28,967 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩29,000 | ₩29,000 | ₩28,954 | ₩29,000 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩28,920 | ₩28,960 | ₩28,860 | ₩28,960 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩28,967 | ₩29,060 | ₩28,914 | ₩29,047 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,020 | ₩29,020 | ₩28,920 | ₩28,927 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩28,900 | ₩28,927 | ₩28,807 | ₩28,927 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩28,900 | ₩28,940 | ₩28,900 | ₩28,914 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,861 | ₩28,861 | ₩28,861 | ₩28,861 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,047 | ₩29,047 | ₩28,940 | ₩28,940 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,059 | ₩29,126 | ₩29,003 | ₩29,003 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,060 | ₩29,127 | ₩28,940 | ₩28,994 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,014 | ₩29,014 | ₩29,014 | ₩29,014 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,056 | ₩29,056 | ₩29,027 | ₩29,027 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,087 | ₩29,167 | ₩29,087 | ₩29,163 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩29,007 | ₩29,074 | ₩28,974 | ₩28,974 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩29,002 | ₩29,055 | ₩29,002 | ₩29,051 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,060 | ₩29,100 | ₩29,027 | ₩29,047 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,020 | ₩29,060 | ₩28,987 | ₩28,987 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,074 | ₩29,154 | ₩28,980 | ₩29,114 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,880 | ₩28,880 | ₩28,880 | ₩28,880 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,960 | ₩28,960 | ₩28,960 | ₩28,960 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,047 | ₩29,060 | ₩29,007 | ₩29,016 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,020 | ₩29,060 | ₩28,954 | ₩28,995 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩28,994 | ₩29,034 | ₩28,900 | ₩28,940 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,020 | ₩29,020 | ₩28,974 | ₩28,974 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩28,909 | ₩28,909 | ₩28,909 | ₩28,909 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,201 | ₩29,234 | ₩29,167 | ₩29,167 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,104 | ₩29,104 | ₩29,104 | ₩29,104 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,967 | ₩29,063 | ₩28,940 | ₩29,063 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩28,927 | ₩28,927 | ₩28,927 | ₩28,927 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,020 | ₩29,020 | ₩29,020 | ₩29,020 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,833 | ₩28,899 | ₩28,820 | ₩28,899 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,847 | ₩28,900 | ₩28,847 | ₩28,856 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,821 | ₩28,821 | ₩28,821 | ₩28,821 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,713 | ₩28,793 | ₩28,713 | ₩28,761 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,673 | ₩28,753 | ₩28,620 | ₩28,713 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,793 | ₩28,793 | ₩28,606 | ₩28,606 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,577 | ₩28,577 | ₩28,564 | ₩28,564 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,574 | ₩28,574 | ₩28,574 | ₩28,574 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,673 | ₩28,695 | ₩28,673 | ₩28,695 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,699 | ₩28,699 | ₩28,640 | ₩28,640 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,793 | ₩28,793 | ₩28,612 | ₩28,612 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩28,954 | ₩28,974 | ₩28,954 | ₩28,974 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩28,967 | ₩28,967 | ₩28,813 | ₩28,813 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩29,007 | ₩29,007 | ₩28,914 | ₩28,967 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩28,980 | ₩28,980 | ₩28,880 | ₩28,880 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,807 | ₩28,812 | ₩28,807 | ₩28,812 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,824 | ₩28,824 | ₩28,824 | ₩28,824 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,034 | ₩29,034 | ₩28,990 | ₩28,990 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,100 | ₩29,167 | ₩29,019 | ₩29,019 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩28,967 | ₩29,100 | ₩28,920 | ₩29,100 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,060 | ₩29,100 | ₩28,971 | ₩28,971 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,060 | ₩29,060 | ₩29,024 | ₩29,024 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,194 | ₩29,194 | ₩29,147 | ₩29,156 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,074 | ₩29,124 | ₩29,074 | ₩29,124 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,167 | ₩29,247 | ₩29,167 | ₩29,175 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,194 | ₩29,221 | ₩29,160 | ₩29,160 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,154 | ₩29,174 | ₩29,154 | ₩29,174 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,087 | ₩29,180 | ₩29,074 | ₩29,147 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,287 | ₩29,287 | ₩29,274 | ₩29,274 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,274 | ₩29,274 | ₩29,261 | ₩29,261 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,267 | ₩29,267 | ₩29,267 | ₩29,267 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,287 | ₩29,287 | ₩29,250 | ₩29,250 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,287 | ₩29,287 | ₩29,261 | ₩29,261 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,287 | ₩29,287 | ₩29,261 | ₩29,261 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,261 | ₩29,261 | ₩29,261 | ₩29,261 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,234 | ₩29,250 | ₩29,234 | ₩29,250 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,074 | ₩29,154 | ₩29,074 | ₩29,154 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,194 | ₩29,194 | ₩29,194 | ₩29,194 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,209 | ₩29,209 | ₩29,209 | ₩29,209 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,167 | ₩29,274 | ₩29,167 | ₩29,234 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,167 | ₩29,187 | ₩29,167 | ₩29,187 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,180 | ₩29,287 | ₩29,154 | ₩29,202 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,261 | ₩29,261 | ₩29,187 | ₩29,187 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,246 | ₩29,246 | ₩29,196 | ₩29,196 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,167 | ₩29,210 | ₩29,167 | ₩29,194 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,127 | ₩29,180 | ₩29,114 | ₩29,180 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,114 | ₩29,114 | ₩29,114 | ₩29,114 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,287 | ₩29,287 | ₩29,223 | ₩29,223 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,214 | ₩29,214 | ₩29,214 | ₩29,214 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,270 | ₩29,287 | ₩29,234 | ₩29,234 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,180 | ₩29,259 | ₩29,100 | ₩29,154 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,100 | ₩29,167 | ₩29,074 | ₩29,167 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,034 | ₩29,143 | ₩29,034 | ₩29,143 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,050 | ₩29,100 | ₩29,050 | ₩29,100 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,106 | ₩29,106 | ₩29,106 | ₩29,106 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,047 | ₩29,120 | ₩29,034 | ₩29,120 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,167 | ₩29,167 | ₩29,134 | ₩29,134 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,154 | ₩29,154 | ₩29,154 | ₩29,154 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,087 | ₩29,087 | ₩29,087 | ₩29,087 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,054 | ₩29,060 | ₩29,054 | ₩29,060 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,354 | ₩29,354 | ₩29,282 | ₩29,282 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,381 | ₩29,381 | ₩29,303 | ₩29,303 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,247 | ₩29,247 | ₩29,247 | ₩29,247 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,281 | ₩29,281 | ₩29,281 | ₩29,281 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,234 | ₩29,287 | ₩29,234 | ₩29,254 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,301 | ₩29,301 | ₩29,301 | ₩29,301 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,154 | ₩29,311 | ₩29,154 | ₩29,311 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,309 | ₩29,309 | ₩29,309 | ₩29,309 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,287 | ₩29,297 | ₩29,287 | ₩29,297 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,355 | ₩29,355 | ₩29,338 | ₩29,338 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,167 | ₩29,218 | ₩29,167 | ₩29,218 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,207 | ₩29,287 | ₩29,207 | ₩29,247 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,249 | ₩29,261 | ₩29,231 | ₩29,231 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,130 | ₩29,130 | ₩29,130 | ₩29,130 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,060 | ₩29,090 | ₩29,060 | ₩29,090 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,034 | ₩29,034 | ₩28,987 | ₩28,987 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,140 | ₩29,194 | ₩29,140 | ₩29,163 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,234 | ₩29,234 | ₩29,127 | ₩29,140 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,154 | ₩29,274 | ₩29,154 | ₩29,154 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,100 | ₩29,154 | ₩29,100 | ₩29,154 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,315 | ₩29,315 | ₩29,221 | ₩29,281 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,341 | ₩29,346 | ₩29,341 | ₩29,346 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,194 | ₩29,295 | ₩29,194 | ₩29,295 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,207 | ₩29,214 | ₩29,202 | ₩29,202 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,194 | ₩29,201 | ₩29,194 | ₩29,201 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,238 | ₩29,238 | ₩29,195 | ₩29,195 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,273 | ₩29,273 | ₩29,273 | ₩29,273 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,301 | ₩29,301 | ₩29,247 | ₩29,269 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,389 | ₩29,389 | ₩29,283 | ₩29,283 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,393 | ₩29,393 | ₩29,341 | ₩29,341 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,394 | ₩29,461 | ₩29,394 | ₩29,461 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,329 | ₩29,341 | ₩29,327 | ₩29,341 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,281 | ₩29,290 | ₩29,281 | ₩29,290 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,323 | ₩29,323 | ₩29,267 | ₩29,267 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,261 | ₩29,297 | ₩29,234 | ₩29,297 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,326 | ₩29,354 | ₩29,326 | ₩29,354 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,394 | ₩29,394 | ₩29,314 | ₩29,361 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,127 | ₩29,127 | ₩29,127 | ₩29,127 | 0.00% | 100 |
|---|