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 | ₩28,458 | ₩28,558 | ₩28,184 | ₩28,498 | +0.14% | 3.1만 |
| 2026.10.08 | ₩28,467 | ₩28,467 | ₩28,467 | ₩28,467 | 0.00% | 100 |
| 2026.10.07 | ₩28,398 | ₩28,478 | ₩28,384 | ₩28,471 | +0.26% | 5.1천 |
| 2026.10.06 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 100 |
| 2026.10.05 | ₩28,358 | ₩28,364 | ₩28,358 | ₩28,359 | +0.00% | 800 |
| 2026.10.02 | ₩28,308 | ₩28,308 | ₩28,308 | ₩28,308 | 0.00% | 100 |
| 2026.10.01 | ₩28,171 | ₩28,264 | ₩28,171 | ₩28,238 | +0.24% | 6.7천 |
| 2026.09.30 | ₩28,438 | ₩28,438 | ₩28,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,238 |
| -0.70% |
| 1.3천 |
| 2026.09.29 | ₩28,411 | ₩28,411 | ₩28,264 | ₩28,291 | -0.42% | 2.1천 |
|---|
| 2026.09.28 | ₩28,451 | ₩28,451 | ₩28,363 | ₩28,363 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩28,476 | ₩28,476 | ₩28,476 | ₩28,476 | 0.00% | 700 |
|---|
| 2026.09.24 | ₩28,545 | ₩28,571 | ₩28,464 | ₩28,464 | -0.28% | 2.4만 |
|---|
| 2026.09.23 | ₩28,491 | ₩28,491 | ₩28,424 | ₩28,424 | -0.23% | 800 |
|---|
| 2026.09.22 | ₩28,718 | ₩28,718 | ₩28,645 | ₩28,645 | -0.26% | 900 |
|---|
| 2026.09.21 | ₩28,585 | ₩28,585 | ₩28,585 | ₩28,585 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩28,878 | ₩28,878 | ₩28,718 | ₩28,718 | -0.55% | 900 |
|---|
| 2026.09.17 | ₩28,865 | ₩28,865 | ₩28,771 | ₩28,771 | -0.32% | 500 |
|---|
| 2026.09.16 | ₩28,998 | ₩28,998 | ₩28,785 | ₩28,785 | -0.74% | 700 |
|---|
| 2026.09.15 | ₩28,798 | ₩28,811 | ₩28,778 | ₩28,778 | -0.07% | 600 |
|---|
| 2026.09.14 | ₩28,838 | ₩28,891 | ₩28,838 | ₩28,865 | +0.09% | 900 |
|---|
| 2026.09.11 | ₩28,785 | ₩28,932 | ₩28,785 | ₩28,825 | +0.14% | 1.2천 |
|---|
| 2026.09.10 | ₩28,891 | ₩28,891 | ₩28,818 | ₩28,818 | -0.25% | 500 |
|---|
| 2026.09.09 | ₩28,865 | ₩28,904 | ₩28,851 | ₩28,904 | +0.13% | 1천 |
|---|
| 2026.09.08 | ₩28,865 | ₩29,012 | ₩28,865 | ₩28,938 | +0.25% | 2.4천 |
|---|
| 2026.09.04 | ₩28,932 | ₩28,932 | ₩28,932 | ₩28,932 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩28,985 | ₩28,985 | ₩28,932 | ₩28,932 | -0.18% | 200 |
|---|
| 2026.09.02 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 500 |
|---|
| 2026.08.31 | ₩28,891 | ₩28,972 | ₩28,838 | ₩28,958 | +0.23% | 3.7천 |
|---|
| 2026.08.28 | ₩28,918 | ₩28,972 | ₩28,905 | ₩28,948 | +0.10% | 1.4천 |
|---|
| 2026.08.27 | ₩28,972 | ₩28,972 | ₩28,972 | ₩28,972 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩29,012 | ₩29,025 | ₩28,978 | ₩28,978 | -0.11% | 500 |
|---|
| 2026.08.25 | ₩28,978 | ₩28,978 | ₩28,978 | ₩28,978 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩28,972 | ₩28,972 | ₩28,932 | ₩28,932 | -0.14% | 700 |
|---|
| 2026.08.20 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,998 | ₩29,132 | ₩28,998 | ₩29,066 | +0.23% | 2.7천 |
|---|
| 2026.08.18 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,958 | ₩28,998 | ₩28,958 | ₩28,998 | +0.14% | 200 |
|---|
| 2026.08.14 | ₩29,025 | ₩29,045 | ₩29,025 | ₩29,045 | +0.07% | 600 |
|---|
| 2026.08.13 | ₩29,132 | ₩29,132 | ₩29,053 | ₩29,053 | -0.27% | 600 |
|---|
| 2026.08.12 | ₩29,078 | ₩29,078 | ₩29,012 | ₩29,012 | -0.23% | 300 |
|---|
| 2026.08.11 | ₩29,065 | ₩29,112 | ₩29,038 | ₩29,085 | +0.07% | 3천 |
|---|
| 2026.08.10 | ₩28,918 | ₩29,038 | ₩28,918 | ₩28,978 | +0.21% | 300 |
|---|
| 2026.08.07 | ₩29,052 | ₩29,052 | ₩29,000 | ₩29,000 | -0.18% | 600 |
|---|
| 2026.08.06 | ₩28,978 | ₩29,038 | ₩28,932 | ₩28,965 | -0.05% | 2.8천 |
|---|
| 2026.08.05 | ₩29,052 | ₩29,052 | ₩29,012 | ₩29,012 | -0.14% | 600 |
|---|
| 2026.08.04 | ₩28,945 | ₩29,052 | ₩28,945 | ₩29,012 | +0.23% | 500 |
|---|
| 2026.08.03 | ₩28,985 | ₩29,158 | ₩28,985 | ₩29,005 | +0.07% | 4.5천 |
|---|
| 2026.07.31 | ₩28,918 | ₩28,918 | ₩28,898 | ₩28,898 | -0.07% | 600 |
|---|
| 2026.07.30 | ₩28,891 | ₩28,932 | ₩28,865 | ₩28,885 | -0.02% | 5.6천 |
|---|
| 2026.07.29 | ₩28,745 | ₩28,798 | ₩28,745 | ₩28,798 | +0.19% | 400 |
|---|
| 2026.07.28 | ₩28,825 | ₩28,858 | ₩28,825 | ₩28,858 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩28,865 | ₩28,865 | ₩28,811 | ₩28,811 | -0.18% | 800 |
|---|
| 2026.07.24 | ₩28,878 | ₩28,891 | ₩28,785 | ₩28,817 | -0.21% | 2.7천 |
|---|
| 2026.07.23 | ₩28,731 | ₩28,838 | ₩28,718 | ₩28,789 | +0.20% | 1.2천 |
|---|
| 2026.07.22 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,885 | ₩28,885 | ₩28,885 | ₩28,885 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,891 | ₩28,958 | ₩28,825 | ₩28,905 | +0.05% | 2.3천 |
|---|
| 2026.07.17 | ₩29,034 | ₩29,034 | ₩29,034 | ₩29,034 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩29,052 | ₩29,118 | ₩29,052 | ₩29,058 | +0.02% | 400 |
|---|
| 2026.07.14 | ₩29,005 | ₩29,012 | ₩29,005 | ₩29,012 | +0.02% | 1.2천 |
|---|
| 2026.07.13 | ₩28,974 | ₩28,974 | ₩28,974 | ₩28,974 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,005 | ₩29,005 | ₩28,992 | ₩28,992 | -0.05% | 500 |
|---|
| 2026.07.09 | ₩29,092 | ₩29,092 | ₩29,045 | ₩29,045 | -0.16% | 200 |
|---|
| 2026.07.08 | ₩29,038 | ₩29,065 | ₩28,985 | ₩29,018 | -0.07% | 1.7천 |
|---|
| 2026.07.07 | ₩29,065 | ₩29,065 | ₩28,993 | ₩29,025 | -0.14% | 600 |
|---|
| 2026.07.06 | ₩29,052 | ₩29,092 | ₩29,045 | ₩29,045 | -0.02% | 500 |
|---|
| 2026.07.02 | ₩28,945 | ₩29,018 | ₩28,731 | ₩29,018 | +0.25% | 2.2천 |
|---|
| 2026.07.01 | ₩28,878 | ₩29,012 | ₩28,878 | ₩28,998 | +0.42% | 1.3천 |
|---|
| 2026.06.30 | ₩29,025 | ₩29,025 | ₩28,990 | ₩28,990 | -0.12% | 400 |
|---|
| 2026.06.29 | ₩28,998 | ₩28,998 | ₩28,945 | ₩28,976 | -0.08% | 400 |
|---|
| 2026.06.26 | ₩28,998 | ₩28,998 | ₩28,965 | ₩28,965 | -0.12% | 600 |
|---|
| 2026.06.25 | ₩29,012 | ₩29,012 | ₩28,945 | ₩28,945 | -0.23% | 900 |
|---|
| 2026.06.24 | ₩28,998 | ₩28,998 | ₩28,945 | ₩28,945 | -0.18% | 200 |
|---|
| 2026.06.23 | ₩29,065 | ₩29,065 | ₩29,034 | ₩29,034 | -0.11% | 100 |
|---|
| 2026.06.22 | ₩29,078 | ₩29,078 | ₩28,918 | ₩28,945 | -0.46% | 1.8천 |
|---|
| 2026.06.18 | ₩29,185 | ₩29,252 | ₩29,172 | ₩29,212 | +0.09% | 1천 |
|---|
| 2026.06.17 | ₩29,158 | ₩29,212 | ₩29,105 | ₩29,158 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩29,158 | ₩29,158 | ₩29,105 | ₩29,105 | -0.18% | 500 |
|---|
| 2026.06.15 | ₩29,172 | ₩29,172 | ₩29,025 | ₩29,065 | -0.37% | 1.4천 |
|---|
| 2026.06.12 | ₩29,118 | ₩29,345 | ₩29,085 | ₩29,112 | -0.02% | 7.3천 |
|---|
| 2026.06.11 | ₩28,998 | ₩29,118 | ₩28,998 | ₩29,102 | +0.36% | 4.4천 |
|---|
| 2026.06.10 | ₩28,945 | ₩28,958 | ₩28,937 | ₩28,937 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩29,025 | ₩29,092 | ₩29,012 | ₩29,012 | -0.05% | 4.1천 |
|---|
| 2026.06.08 | ₩28,972 | ₩29,065 | ₩28,905 | ₩29,065 | +0.32% | 1.9만 |
|---|
| 2026.06.05 | ₩28,878 | ₩28,998 | ₩28,878 | ₩28,972 | +0.32% | 1.4천 |
|---|
| 2026.06.04 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,942 | ₩28,942 | ₩28,942 | ₩28,942 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩28,932 | ₩28,998 | ₩28,932 | ₩28,998 | +0.23% | 500 |
|---|
| 2026.06.01 | ₩28,865 | ₩28,958 | ₩28,865 | ₩28,958 | +0.32% | 600 |
|---|
| 2026.05.29 | ₩28,992 | ₩28,992 | ₩28,945 | ₩28,992 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩28,912 | ₩28,952 | ₩28,851 | ₩28,952 | +0.14% | 1.6천 |
|---|
| 2026.05.27 | ₩28,958 | ₩29,052 | ₩28,905 | ₩29,038 | +0.28% | 8.8천 |
|---|
| 2026.05.26 | ₩28,964 | ₩28,964 | ₩28,964 | ₩28,964 | 0.00% | 400 |
|---|
| 2026.05.22 | ₩29,012 | ₩29,012 | ₩28,912 | ₩28,918 | -0.32% | 3천 |
|---|
| 2026.05.21 | ₩28,891 | ₩28,918 | ₩28,798 | ₩28,918 | +0.09% | 5.6천 |
|---|
| 2026.05.20 | ₩28,891 | ₩28,932 | ₩28,891 | ₩28,905 | +0.05% | 1.4만 |
|---|
| 2026.05.19 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩29,038 | ₩29,038 | ₩28,932 | ₩28,932 | -0.37% | 300 |
|---|
| 2026.05.15 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩29,050 | ₩29,117 | ₩28,994 | ₩28,994 | -0.19% | 700 |
|---|
| 2026.05.13 | ₩29,052 | ₩29,118 | ₩28,932 | ₩28,985 | -0.23% | 1.4천 |
|---|
| 2026.05.12 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩29,048 | ₩29,048 | ₩29,018 | ₩29,018 | -0.10% | 500 |
|---|
| 2026.05.08 | ₩29,078 | ₩29,158 | ₩29,078 | ₩29,154 | +0.26% | 6.3천 |
|---|
| 2026.05.07 | ₩28,998 | ₩29,065 | ₩28,965 | ₩28,965 | -0.12% | 2.2천 |
|---|
| 2026.05.06 | ₩28,993 | ₩29,046 | ₩28,993 | ₩29,042 | +0.17% | 400 |
|---|
| 2026.05.05 | ₩29,052 | ₩29,092 | ₩29,018 | ₩29,038 | -0.05% | 1.4천 |
|---|
| 2026.05.04 | ₩29,012 | ₩29,052 | ₩28,978 | ₩28,978 | -0.11% | 1.1만 |
|---|
| 2026.05.01 | ₩29,065 | ₩29,145 | ₩28,972 | ₩29,105 | +0.14% | 3.9만 |
|---|
| 2026.04.30 | ₩28,969 | ₩28,969 | ₩28,969 | ₩28,969 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩29,038 | ₩29,052 | ₩28,998 | ₩29,008 | -0.11% | 600 |
|---|
| 2026.04.24 | ₩29,012 | ₩29,052 | ₩28,945 | ₩28,986 | -0.09% | 2.1천 |
|---|
| 2026.04.23 | ₩28,985 | ₩29,025 | ₩28,891 | ₩28,932 | -0.18% | 1.5천 |
|---|
| 2026.04.22 | ₩29,012 | ₩29,012 | ₩28,965 | ₩28,965 | -0.16% | 500 |
|---|
| 2026.04.21 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,949 | ₩28,949 | ₩28,949 | ₩28,949 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,192 | ₩29,225 | ₩29,158 | ₩29,158 | -0.11% | 300 |
|---|
| 2026.04.16 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩28,958 | ₩29,054 | ₩28,932 | ₩29,054 | +0.33% | 2천 |
|---|
| 2026.04.10 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩28,970 | ₩28,970 | ₩28,970 | ₩28,970 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,825 | ₩28,890 | ₩28,811 | ₩28,890 | +0.23% | 300 |
|---|
| 2026.04.06 | ₩28,838 | ₩28,891 | ₩28,838 | ₩28,847 | +0.03% | 500 |
|---|
| 2026.04.02 | ₩28,813 | ₩28,813 | ₩28,813 | ₩28,813 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,705 | ₩28,785 | ₩28,705 | ₩28,753 | +0.17% | 200 |
|---|
| 2026.03.31 | ₩28,665 | ₩28,745 | ₩28,611 | ₩28,705 | +0.14% | 9.6천 |
|---|
| 2026.03.30 | ₩28,785 | ₩28,785 | ₩28,598 | ₩28,598 | -0.65% | 600 |
|---|
| 2026.03.27 | ₩28,569 | ₩28,569 | ₩28,555 | ₩28,555 | -0.05% | 300 |
|---|
| 2026.03.26 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩28,665 | ₩28,686 | ₩28,665 | ₩28,686 | +0.07% | 500 |
|---|
| 2026.03.24 | ₩28,690 | ₩28,690 | ₩28,631 | ₩28,631 | -0.20% | 300 |
|---|
| 2026.03.23 | ₩28,741 | ₩28,741 | ₩28,741 | ₩28,741 | 0.00% | 200 |
|---|
| 2026.03.20 | ₩28,785 | ₩28,785 | ₩28,603 | ₩28,603 | -0.63% | 400 |
|---|
| 2026.03.19 | ₩28,945 | ₩28,965 | ₩28,945 | ₩28,965 | +0.07% | 1.1천 |
|---|
| 2026.03.18 | ₩28,958 | ₩28,958 | ₩28,805 | ₩28,805 | -0.53% | 2.1천 |
|---|
| 2026.03.17 | ₩28,998 | ₩28,998 | ₩28,905 | ₩28,958 | -0.14% | 200 |
|---|
| 2026.03.16 | ₩28,972 | ₩28,972 | ₩28,871 | ₩28,871 | -0.35% | 100 |
|---|
| 2026.03.13 | ₩28,798 | ₩28,803 | ₩28,798 | ₩28,803 | +0.02% | 500 |
|---|
| 2026.03.12 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩29,025 | ₩29,025 | ₩28,981 | ₩28,981 | -0.15% | 100 |
|---|
| 2026.03.10 | ₩29,092 | ₩29,158 | ₩29,010 | ₩29,010 | -0.28% | 200 |
|---|
| 2026.03.09 | ₩28,958 | ₩29,092 | ₩28,912 | ₩29,092 | +0.46% | 2.3천 |
|---|
| 2026.03.06 | ₩29,052 | ₩29,092 | ₩28,962 | ₩28,962 | -0.31% | 800 |
|---|
| 2026.03.05 | ₩29,052 | ₩29,052 | ₩29,016 | ₩29,016 | -0.12% | 600 |
|---|
| 2026.03.04 | ₩29,185 | ₩29,185 | ₩29,138 | ₩29,148 | -0.13% | 400 |
|---|
| 2026.03.03 | ₩29,065 | ₩29,116 | ₩29,065 | ₩29,116 | +0.17% | 300 |
|---|
| 2026.03.02 | ₩29,158 | ₩29,238 | ₩29,158 | ₩29,166 | +0.03% | 500 |
|---|
| 2026.02.27 | ₩29,185 | ₩29,212 | ₩29,152 | ₩29,152 | -0.11% | 2.5만 |
|---|
| 2026.02.26 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 500 |
|---|
| 2026.02.25 | ₩29,145 | ₩29,165 | ₩29,145 | ₩29,165 | +0.07% | 300 |
|---|
| 2026.02.24 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩29,078 | ₩29,172 | ₩29,065 | ₩29,138 | +0.21% | 5.2만 |
|---|
| 2026.02.20 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩29,278 | ₩29,278 | ₩29,278 | ₩29,278 | 0.00% | 600 |
|---|
| 2026.02.18 | ₩29,278 | ₩29,278 | ₩29,265 | ₩29,265 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩29,265 | ₩29,265 | ₩29,252 | ₩29,252 | -0.05% | 800 |
|---|
| 2026.02.13 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩29,278 | ₩29,278 | ₩29,241 | ₩29,241 | -0.13% | 800 |
|---|
| 2026.02.11 | ₩29,278 | ₩29,278 | ₩29,252 | ₩29,252 | -0.09% | 1.1천 |
|---|
| 2026.02.10 | ₩29,278 | ₩29,278 | ₩29,252 | ₩29,252 | -0.09% | 1.7천 |
|---|
| 2026.02.09 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩29,225 | ₩29,241 | ₩29,225 | ₩29,241 | +0.05% | 200 |
|---|
| 2026.02.05 | ₩29,065 | ₩29,145 | ₩29,065 | ₩29,145 | +0.28% | 600 |
|---|
| 2026.02.04 | ₩29,185 | ₩29,185 | ₩29,185 | ₩29,185 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩29,158 | ₩29,265 | ₩29,158 | ₩29,225 | +0.23% | 1.7천 |
|---|
| 2026.01.30 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩29,158 | ₩29,178 | ₩29,158 | ₩29,178 | +0.07% | 500 |
|---|
| 2026.01.28 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,172 | ₩29,278 | ₩29,145 | ₩29,193 | +0.07% | 7.5천 |
|---|
| 2026.01.26 | ₩29,252 | ₩29,252 | ₩29,178 | ₩29,178 | -0.25% | 200 |
|---|
| 2026.01.23 | ₩29,237 | ₩29,237 | ₩29,188 | ₩29,188 | -0.17% | 400 |
|---|
| 2026.01.22 | ₩29,158 | ₩29,201 | ₩29,158 | ₩29,185 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩29,118 | ₩29,172 | ₩29,105 | ₩29,172 | +0.18% | 900 |
|---|
| 2026.01.20 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩29,278 | ₩29,278 | ₩29,214 | ₩29,214 | -0.22% | 200 |
|---|
| 2026.01.14 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩29,225 | ₩29,225 | ₩29,225 | ₩29,225 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,261 | ₩29,278 | ₩29,225 | ₩29,225 | -0.12% | 1.5천 |
|---|
| 2026.01.08 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩29,172 | ₩29,250 | ₩29,092 | ₩29,145 | -0.09% | 4.3천 |
|---|
| 2026.01.06 | ₩29,092 | ₩29,158 | ₩29,065 | ₩29,158 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩29,025 | ₩29,134 | ₩29,025 | ₩29,134 | +0.38% | 300 |
|---|
| 2026.01.02 | ₩29,041 | ₩29,092 | ₩29,041 | ₩29,092 | +0.17% | 500 |
|---|
| 2025.12.31 | ₩29,097 | ₩29,097 | ₩29,097 | ₩29,097 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩29,038 | ₩29,112 | ₩29,025 | ₩29,112 | +0.25% | 600 |
|---|
| 2025.12.29 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩29,158 | ₩29,158 | ₩29,125 | ₩29,125 | -0.11% | 9.1천 |
|---|
| 2025.12.24 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩29,045 | ₩29,052 | ₩29,045 | ₩29,052 | +0.02% | 1.2천 |
|---|
| 2025.12.19 | ₩29,345 | ₩29,345 | ₩29,273 | ₩29,273 | -0.25% | 400 |
|---|
| 2025.12.18 | ₩29,372 | ₩29,372 | ₩29,295 | ₩29,295 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩29,238 | ₩29,238 | ₩29,238 | ₩29,238 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩29,272 | ₩29,272 | ₩29,272 | ₩29,272 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,225 | ₩29,278 | ₩29,225 | ₩29,245 | +0.07% | 1만 |
|---|
| 2025.12.11 | ₩29,292 | ₩29,292 | ₩29,292 | ₩29,292 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩29,145 | ₩29,303 | ₩29,145 | ₩29,303 | +0.54% | 1.1천 |
|---|
| 2025.12.09 | ₩29,220 | ₩29,220 | ₩29,220 | ₩29,220 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,278 | ₩29,288 | ₩29,278 | ₩29,288 | +0.03% | 500 |
|---|
| 2025.12.03 | ₩29,347 | ₩29,347 | ₩29,329 | ₩29,329 | -0.06% | 200 |
|---|
| 2025.12.02 | ₩29,264 | ₩29,264 | ₩29,264 | ₩29,264 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,158 | ₩29,209 | ₩29,158 | ₩29,209 | +0.17% | 400 |
|---|
| 2025.11.28 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩29,198 | ₩29,278 | ₩29,198 | ₩29,238 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩29,240 | ₩29,252 | ₩29,222 | ₩29,222 | -0.06% | 600 |
|---|
| 2025.11.24 | ₩29,121 | ₩29,121 | ₩29,121 | ₩29,121 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,052 | ₩29,081 | ₩29,052 | ₩29,081 | +0.10% | 100 |
|---|
| 2025.11.20 | ₩29,025 | ₩29,025 | ₩28,978 | ₩28,978 | -0.16% | 200 |
|---|
| 2025.11.19 | ₩29,132 | ₩29,185 | ₩29,132 | ₩29,154 | +0.08% | 400 |
|---|
| 2025.11.18 | ₩29,212 | ₩29,212 | ₩29,212 | ₩29,212 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,225 | ₩29,225 | ₩29,118 | ₩29,132 | -0.32% | 1.1천 |
|---|
| 2025.11.14 | ₩29,145 | ₩29,265 | ₩29,145 | ₩29,145 | 0.00% | 8.7천 |
|---|
| 2025.11.13 | ₩29,092 | ₩29,145 | ₩29,092 | ₩29,145 | +0.18% | 700 |
|---|
| 2025.11.12 | ₩29,307 | ₩29,307 | ₩29,212 | ₩29,272 | -0.12% | 1.7천 |
|---|
| 2025.11.11 | ₩29,332 | ₩29,337 | ₩29,332 | ₩29,337 | +0.02% | 100 |
|---|
| 2025.11.10 | ₩29,185 | ₩29,286 | ₩29,185 | ₩29,286 | +0.35% | 1.7천 |
|---|
| 2025.11.07 | ₩29,198 | ₩29,205 | ₩29,193 | ₩29,193 | -0.02% | 800 |
|---|
| 2025.11.06 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,185 | ₩29,192 | ₩29,185 | ₩29,192 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩29,229 | ₩29,229 | ₩29,186 | ₩29,186 | -0.15% | 3.1천 |
|---|
| 2025.10.31 | ₩29,264 | ₩29,264 | ₩29,264 | ₩29,264 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩29,292 | ₩29,292 | ₩29,238 | ₩29,260 | -0.11% | 2.1천 |
|---|
| 2025.10.29 | ₩29,380 | ₩29,380 | ₩29,274 | ₩29,274 | -0.36% | 300 |
|---|
| 2025.10.28 | ₩29,384 | ₩29,384 | ₩29,332 | ₩29,332 | -0.18% | 700 |
|---|
| 2025.10.27 | ₩29,385 | ₩29,452 | ₩29,385 | ₩29,452 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩29,320 | ₩29,332 | ₩29,319 | ₩29,332 | +0.04% | 900 |
|---|
| 2025.10.23 | ₩29,272 | ₩29,281 | ₩29,272 | ₩29,281 | +0.03% | 200 |
|---|
| 2025.10.22 | ₩29,221 | ₩29,221 | ₩29,221 | ₩29,221 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩29,315 | ₩29,315 | ₩29,258 | ₩29,258 | -0.19% | 1.8천 |
|---|
| 2025.10.20 | ₩29,252 | ₩29,288 | ₩29,225 | ₩29,288 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩29,317 | ₩29,345 | ₩29,317 | ₩29,345 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩29,332 | ₩29,332 | ₩29,332 | ₩29,332 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩29,385 | ₩29,385 | ₩29,305 | ₩29,352 | -0.11% | 1천 |
|---|
| 2025.10.14 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩29,297 | ₩29,297 | ₩29,297 | ₩29,297 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 100 |
|---|