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 | ₩28,456 | ₩28,556 | ₩28,183 | ₩28,496 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,465 | ₩28,465 | ₩28,465 | ₩28,465 | 0.00% | 100 |
| 2026.10.07 | ₩28,396 | ₩28,476 | ₩28,383 | ₩28,469 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,443 | ₩28,443 | ₩28,443 | ₩28,443 | 0.00% | 100 |
| 2026.10.05 | ₩28,356 | ₩28,363 | ₩28,356 | ₩28,357 | +0.00% | 800 |
| 2026.10.02 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
| 2026.10.01 | ₩28,169 | ₩28,263 | ₩28,169 | ₩28,236 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,436 | ₩28,436 | ₩28,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,236 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,409 | ₩28,409 | ₩28,263 | ₩28,289 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,449 | ₩28,449 | ₩28,361 | ₩28,361 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,543 | ₩28,570 | ₩28,463 | ₩28,463 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,489 | ₩28,489 | ₩28,423 | ₩28,423 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,716 | ₩28,716 | ₩28,643 | ₩28,643 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,876 | ₩28,876 | ₩28,716 | ₩28,716 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,863 | ₩28,863 | ₩28,770 | ₩28,770 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩28,997 | ₩28,997 | ₩28,783 | ₩28,783 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,796 | ₩28,810 | ₩28,776 | ₩28,776 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,836 | ₩28,890 | ₩28,836 | ₩28,863 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,783 | ₩28,930 | ₩28,783 | ₩28,823 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩28,890 | ₩28,890 | ₩28,816 | ₩28,816 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,863 | ₩28,902 | ₩28,850 | ₩28,902 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,863 | ₩29,010 | ₩28,863 | ₩28,936 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩28,930 | ₩28,930 | ₩28,930 | ₩28,930 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩28,983 | ₩28,983 | ₩28,930 | ₩28,930 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩28,890 | ₩28,970 | ₩28,836 | ₩28,956 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩28,916 | ₩28,970 | ₩28,903 | ₩28,946 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩28,970 | ₩28,970 | ₩28,970 | ₩28,970 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,010 | ₩29,023 | ₩28,976 | ₩28,976 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩28,976 | ₩28,976 | ₩28,976 | ₩28,976 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩28,956 | ₩28,956 | ₩28,956 | ₩28,956 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩28,970 | ₩28,970 | ₩28,930 | ₩28,930 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,876 | ₩28,876 | ₩28,876 | ₩28,876 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,997 | ₩29,130 | ₩28,997 | ₩29,065 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,003 | ₩29,003 | ₩29,003 | ₩29,003 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,956 | ₩28,997 | ₩28,956 | ₩28,997 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,023 | ₩29,043 | ₩29,023 | ₩29,043 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,130 | ₩29,130 | ₩29,051 | ₩29,051 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,077 | ₩29,077 | ₩29,010 | ₩29,010 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,063 | ₩29,110 | ₩29,037 | ₩29,083 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩28,916 | ₩29,037 | ₩28,916 | ₩28,976 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,050 | ₩29,050 | ₩28,998 | ₩28,998 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩28,976 | ₩29,037 | ₩28,930 | ₩28,963 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,050 | ₩29,050 | ₩29,010 | ₩29,010 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩28,943 | ₩29,050 | ₩28,943 | ₩29,010 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩28,983 | ₩29,157 | ₩28,983 | ₩29,003 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩28,916 | ₩28,916 | ₩28,896 | ₩28,896 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩28,890 | ₩28,930 | ₩28,863 | ₩28,883 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,743 | ₩28,796 | ₩28,743 | ₩28,796 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,823 | ₩28,856 | ₩28,823 | ₩28,856 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,863 | ₩28,863 | ₩28,810 | ₩28,810 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,876 | ₩28,890 | ₩28,783 | ₩28,815 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,730 | ₩28,836 | ₩28,716 | ₩28,787 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,836 | ₩28,836 | ₩28,836 | ₩28,836 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,883 | ₩28,883 | ₩28,883 | ₩28,883 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,890 | ₩28,956 | ₩28,823 | ₩28,903 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,037 | ₩29,037 | ₩29,037 | ₩29,037 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,050 | ₩29,117 | ₩29,050 | ₩29,057 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,003 | ₩29,010 | ₩29,003 | ₩29,010 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,003 | ₩29,003 | ₩28,990 | ₩28,990 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,090 | ₩29,090 | ₩29,043 | ₩29,043 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,037 | ₩29,063 | ₩28,983 | ₩29,017 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,063 | ₩29,063 | ₩28,991 | ₩29,023 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,050 | ₩29,090 | ₩29,043 | ₩29,043 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩28,943 | ₩29,017 | ₩28,730 | ₩29,017 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,876 | ₩29,010 | ₩28,876 | ₩28,997 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,023 | ₩29,023 | ₩28,989 | ₩28,989 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩28,997 | ₩28,997 | ₩28,943 | ₩28,974 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩28,997 | ₩28,997 | ₩28,963 | ₩28,963 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,010 | ₩29,010 | ₩28,943 | ₩28,943 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩28,997 | ₩28,997 | ₩28,943 | ₩28,943 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,063 | ₩29,063 | ₩29,033 | ₩29,033 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,077 | ₩29,077 | ₩28,916 | ₩28,943 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,183 | ₩29,250 | ₩29,170 | ₩29,210 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,157 | ₩29,210 | ₩29,103 | ₩29,157 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,157 | ₩29,157 | ₩29,103 | ₩29,103 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,170 | ₩29,170 | ₩29,023 | ₩29,063 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,117 | ₩29,343 | ₩29,083 | ₩29,110 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩28,997 | ₩29,117 | ₩28,997 | ₩29,101 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩28,943 | ₩28,956 | ₩28,935 | ₩28,935 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,023 | ₩29,090 | ₩29,010 | ₩29,010 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩28,970 | ₩29,063 | ₩28,903 | ₩29,063 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,876 | ₩28,997 | ₩28,876 | ₩28,970 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩28,930 | ₩28,997 | ₩28,930 | ₩28,997 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,863 | ₩28,956 | ₩28,863 | ₩28,956 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩28,990 | ₩28,990 | ₩28,943 | ₩28,990 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩28,910 | ₩28,950 | ₩28,850 | ₩28,950 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩28,956 | ₩29,050 | ₩28,903 | ₩29,037 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩28,962 | ₩28,962 | ₩28,962 | ₩28,962 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,010 | ₩29,010 | ₩28,910 | ₩28,916 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩28,890 | ₩28,916 | ₩28,796 | ₩28,916 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩28,890 | ₩28,930 | ₩28,890 | ₩28,903 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,037 | ₩29,037 | ₩28,930 | ₩28,930 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩28,899 | ₩28,899 | ₩28,899 | ₩28,899 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,049 | ₩29,115 | ₩28,993 | ₩28,993 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,050 | ₩29,117 | ₩28,930 | ₩28,983 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,003 | ₩29,003 | ₩29,003 | ₩29,003 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,046 | ₩29,046 | ₩29,017 | ₩29,017 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,077 | ₩29,157 | ₩29,077 | ₩29,153 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩28,997 | ₩29,063 | ₩28,963 | ₩28,963 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩28,991 | ₩29,045 | ₩28,991 | ₩29,041 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,050 | ₩29,090 | ₩29,017 | ₩29,037 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,010 | ₩29,050 | ₩28,976 | ₩28,976 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,063 | ₩29,143 | ₩28,970 | ₩29,103 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩28,967 | ₩28,967 | ₩28,967 | ₩28,967 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,950 | ₩28,950 | ₩28,950 | ₩28,950 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,037 | ₩29,050 | ₩28,997 | ₩29,006 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,010 | ₩29,050 | ₩28,943 | ₩28,985 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩28,983 | ₩29,023 | ₩28,890 | ₩28,930 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,010 | ₩29,010 | ₩28,963 | ₩28,963 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩28,899 | ₩28,899 | ₩28,899 | ₩28,899 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,190 | ₩29,223 | ₩29,157 | ₩29,157 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,070 | ₩29,070 | ₩29,070 | ₩29,070 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,070 | ₩29,070 | ₩29,070 | ₩29,070 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,956 | ₩29,053 | ₩28,930 | ₩29,053 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩28,916 | ₩28,916 | ₩28,916 | ₩28,916 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,010 | ₩29,010 | ₩29,010 | ₩29,010 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩28,968 | ₩28,968 | ₩28,968 | ₩28,968 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,823 | ₩28,888 | ₩28,810 | ₩28,888 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,836 | ₩28,890 | ₩28,836 | ₩28,846 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,811 | ₩28,811 | ₩28,811 | ₩28,811 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,703 | ₩28,783 | ₩28,703 | ₩28,751 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,663 | ₩28,743 | ₩28,610 | ₩28,703 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,783 | ₩28,783 | ₩28,596 | ₩28,596 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,567 | ₩28,567 | ₩28,553 | ₩28,553 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,564 | ₩28,564 | ₩28,564 | ₩28,564 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,663 | ₩28,684 | ₩28,663 | ₩28,684 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,688 | ₩28,688 | ₩28,630 | ₩28,630 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,739 | ₩28,739 | ₩28,739 | ₩28,739 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,783 | ₩28,783 | ₩28,602 | ₩28,602 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩28,943 | ₩28,963 | ₩28,943 | ₩28,963 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩28,956 | ₩28,956 | ₩28,803 | ₩28,803 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩28,997 | ₩28,997 | ₩28,903 | ₩28,956 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩28,970 | ₩28,970 | ₩28,870 | ₩28,870 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,796 | ₩28,802 | ₩28,796 | ₩28,802 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,814 | ₩28,814 | ₩28,814 | ₩28,814 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,023 | ₩29,023 | ₩28,979 | ₩28,979 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,090 | ₩29,157 | ₩29,009 | ₩29,009 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩28,956 | ₩29,090 | ₩28,910 | ₩29,090 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,050 | ₩29,090 | ₩28,960 | ₩28,960 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,050 | ₩29,050 | ₩29,014 | ₩29,014 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,183 | ₩29,183 | ₩29,137 | ₩29,146 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,063 | ₩29,114 | ₩29,063 | ₩29,114 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,157 | ₩29,237 | ₩29,157 | ₩29,165 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,183 | ₩29,210 | ₩29,150 | ₩29,150 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,143 | ₩29,163 | ₩29,143 | ₩29,163 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,103 | ₩29,103 | ₩29,103 | ₩29,103 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,077 | ₩29,170 | ₩29,063 | ₩29,137 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,277 | ₩29,277 | ₩29,277 | ₩29,277 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,277 | ₩29,277 | ₩29,263 | ₩29,263 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,263 | ₩29,263 | ₩29,250 | ₩29,250 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,257 | ₩29,257 | ₩29,257 | ₩29,257 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,277 | ₩29,277 | ₩29,239 | ₩29,239 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,277 | ₩29,277 | ₩29,250 | ₩29,250 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,277 | ₩29,277 | ₩29,250 | ₩29,250 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,250 | ₩29,250 | ₩29,250 | ₩29,250 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,223 | ₩29,239 | ₩29,223 | ₩29,239 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,063 | ₩29,143 | ₩29,063 | ₩29,143 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,183 | ₩29,183 | ₩29,183 | ₩29,183 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,157 | ₩29,263 | ₩29,157 | ₩29,223 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,157 | ₩29,177 | ₩29,157 | ₩29,177 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,170 | ₩29,277 | ₩29,143 | ₩29,191 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,250 | ₩29,250 | ₩29,177 | ₩29,177 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,235 | ₩29,235 | ₩29,186 | ₩29,186 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,157 | ₩29,199 | ₩29,157 | ₩29,183 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,117 | ₩29,170 | ₩29,103 | ₩29,170 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,103 | ₩29,103 | ₩29,103 | ₩29,103 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,277 | ₩29,277 | ₩29,213 | ₩29,213 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,223 | ₩29,223 | ₩29,223 | ₩29,223 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,203 | ₩29,203 | ₩29,203 | ₩29,203 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,259 | ₩29,277 | ₩29,223 | ₩29,223 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,170 | ₩29,249 | ₩29,090 | ₩29,143 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,090 | ₩29,157 | ₩29,063 | ₩29,157 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,023 | ₩29,133 | ₩29,023 | ₩29,133 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,039 | ₩29,090 | ₩29,039 | ₩29,090 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,037 | ₩29,110 | ₩29,023 | ₩29,110 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,077 | ₩29,077 | ₩29,077 | ₩29,077 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,157 | ₩29,157 | ₩29,123 | ₩29,123 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,143 | ₩29,143 | ₩29,143 | ₩29,143 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,077 | ₩29,077 | ₩29,077 | ₩29,077 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,043 | ₩29,050 | ₩29,043 | ₩29,050 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,343 | ₩29,343 | ₩29,271 | ₩29,271 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,370 | ₩29,370 | ₩29,293 | ₩29,293 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,237 | ₩29,237 | ₩29,237 | ₩29,237 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,270 | ₩29,270 | ₩29,270 | ₩29,270 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,223 | ₩29,277 | ₩29,223 | ₩29,243 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,290 | ₩29,290 | ₩29,290 | ₩29,290 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,143 | ₩29,301 | ₩29,143 | ₩29,301 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,277 | ₩29,286 | ₩29,277 | ₩29,286 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,345 | ₩29,345 | ₩29,327 | ₩29,327 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,157 | ₩29,207 | ₩29,157 | ₩29,207 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,197 | ₩29,277 | ₩29,197 | ₩29,237 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,238 | ₩29,250 | ₩29,221 | ₩29,221 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,050 | ₩29,079 | ₩29,050 | ₩29,079 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,023 | ₩29,023 | ₩28,976 | ₩28,976 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,130 | ₩29,183 | ₩29,130 | ₩29,153 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,223 | ₩29,223 | ₩29,117 | ₩29,130 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,143 | ₩29,263 | ₩29,143 | ₩29,143 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,090 | ₩29,143 | ₩29,090 | ₩29,143 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,305 | ₩29,305 | ₩29,210 | ₩29,270 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,330 | ₩29,335 | ₩29,330 | ₩29,335 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,183 | ₩29,285 | ₩29,183 | ₩29,285 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,197 | ₩29,203 | ₩29,191 | ₩29,191 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,177 | ₩29,177 | ₩29,177 | ₩29,177 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,183 | ₩29,190 | ₩29,183 | ₩29,190 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,189 | ₩29,189 | ₩29,189 | ₩29,189 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,227 | ₩29,227 | ₩29,185 | ₩29,185 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,290 | ₩29,290 | ₩29,237 | ₩29,258 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,378 | ₩29,378 | ₩29,273 | ₩29,273 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,382 | ₩29,382 | ₩29,330 | ₩29,330 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,383 | ₩29,450 | ₩29,383 | ₩29,450 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,318 | ₩29,330 | ₩29,317 | ₩29,330 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,270 | ₩29,279 | ₩29,270 | ₩29,279 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,313 | ₩29,313 | ₩29,257 | ₩29,257 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,250 | ₩29,286 | ₩29,223 | ₩29,286 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,315 | ₩29,343 | ₩29,315 | ₩29,343 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,330 | ₩29,330 | ₩29,330 | ₩29,330 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,383 | ₩29,383 | ₩29,303 | ₩29,350 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,295 | ₩29,295 | ₩29,295 | ₩29,295 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 100 |
|---|