시장 데이터를 불러오는 중
Virtus Dividend, Interest & Premium Strategy Fund Common Shares of Beneficial Interest · NFJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,296 | ₩19,765 | ₩19,296 | ₩19,551 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,202 | ₩19,336 | ₩18,921 | ₩19,243 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,738 | ₩19,819 | ₩19,336 | ₩19,363 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,194 | ₩20,194 | ₩19,738 | ₩19,738 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,167 | ₩20,315 | ₩19,980 | ₩20,248 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,221 | ₩20,395 | ₩20,221 | ₩20,248 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,154 | ₩20,181 | ₩19,993 | ₩20,154 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,154 | ₩20,355 | ₩20,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,167 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,261 | ₩20,288 | ₩20,033 | ₩20,167 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,234 | ₩20,355 | ₩19,966 | ₩20,288 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,167 | ₩20,288 | ₩20,100 | ₩20,288 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩20,006 | ₩20,181 | ₩19,966 | ₩20,181 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,261 | ₩20,328 | ₩20,114 | ₩20,154 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,516 | ₩20,543 | ₩20,368 | ₩20,409 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,435 | ₩20,610 | ₩20,409 | ₩20,543 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,502 | ₩20,529 | ₩20,275 | ₩20,449 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,382 | ₩20,516 | ₩20,355 | ₩20,489 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,355 | ₩20,422 | ₩20,060 | ₩20,261 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,395 | ₩20,690 | ₩20,141 | ₩20,141 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,596 | ₩20,610 | ₩20,315 | ₩20,462 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,904 | ₩21,038 | ₩20,864 | ₩21,038 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,797 | ₩20,851 | ₩20,717 | ₩20,757 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,945 | ₩20,971 | ₩20,784 | ₩20,878 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩21,038 | ₩21,105 | ₩20,945 | ₩20,945 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩21,038 | ₩21,038 | ₩20,958 | ₩21,012 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,931 | ₩21,038 | ₩20,730 | ₩21,012 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,744 | ₩20,811 | ₩20,610 | ₩20,811 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,824 | ₩20,985 | ₩20,610 | ₩20,650 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,891 | ₩20,998 | ₩20,811 | ₩20,864 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,904 | ₩20,918 | ₩20,770 | ₩20,864 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,931 | ₩20,971 | ₩20,824 | ₩20,824 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,931 | ₩20,945 | ₩20,837 | ₩20,891 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,945 | ₩20,998 | ₩20,864 | ₩20,958 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩20,985 | ₩20,985 | ₩20,770 | ₩20,784 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,878 | ₩21,012 | ₩20,837 | ₩20,945 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩20,998 | ₩21,012 | ₩20,824 | ₩20,837 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,105 | ₩21,105 | ₩20,945 | ₩21,025 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩21,038 | ₩21,038 | ₩20,904 | ₩20,945 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩21,065 | ₩21,092 | ₩20,985 | ₩21,079 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩21,065 | ₩21,079 | ₩20,945 | ₩21,038 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,904 | ₩21,025 | ₩20,878 | ₩20,985 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,864 | ₩20,945 | ₩20,784 | ₩20,904 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,864 | ₩20,864 | ₩20,757 | ₩20,851 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,690 | ₩20,784 | ₩20,650 | ₩20,730 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,690 | ₩20,703 | ₩20,583 | ₩20,663 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,690 | ₩20,757 | ₩20,569 | ₩20,569 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,770 | ₩20,851 | ₩20,650 | ₩20,744 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,610 | ₩20,824 | ₩20,610 | ₩20,797 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,476 | ₩20,569 | ₩20,422 | ₩20,516 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,435 | ₩20,435 | ₩20,100 | ₩20,395 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,208 | ₩20,342 | ₩20,047 | ₩20,315 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,301 | ₩20,569 | ₩19,899 | ₩20,060 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,315 | ₩20,368 | ₩20,194 | ₩20,368 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,382 | ₩20,502 | ₩20,261 | ₩20,301 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,194 | ₩20,422 | ₩20,100 | ₩20,355 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,141 | ₩20,261 | ₩20,100 | ₩20,234 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,114 | ₩20,409 | ₩20,114 | ₩20,275 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,127 | ₩20,301 | ₩20,127 | ₩20,194 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,141 | ₩20,328 | ₩20,100 | ₩20,127 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩20,073 | ₩20,181 | ₩19,939 | ₩20,114 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,261 | ₩20,342 | ₩20,167 | ₩20,194 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,409 | ₩20,435 | ₩20,141 | ₩20,221 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,301 | ₩20,449 | ₩20,221 | ₩20,275 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,234 | ₩20,342 | ₩20,167 | ₩20,275 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,315 | ₩20,355 | ₩20,234 | ₩20,301 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,221 | ₩20,395 | ₩20,154 | ₩20,221 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩20,033 | ₩20,181 | ₩19,953 | ₩20,087 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,462 | ₩20,462 | ₩20,127 | ₩20,167 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,422 | ₩20,435 | ₩20,261 | ₩20,382 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,476 | ₩20,663 | ₩20,261 | ₩20,449 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,382 | ₩20,449 | ₩20,315 | ₩20,368 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,221 | ₩20,368 | ₩20,127 | ₩20,355 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,288 | ₩20,342 | ₩20,127 | ₩20,154 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,181 | ₩20,368 | ₩20,060 | ₩20,060 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,248 | ₩20,315 | ₩20,141 | ₩20,221 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,114 | ₩20,167 | ₩19,939 | ₩20,060 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,100 | ₩20,167 | ₩19,993 | ₩20,100 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,275 | ₩20,435 | ₩20,208 | ₩20,248 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩20,020 | ₩20,462 | ₩20,020 | ₩20,462 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,194 | ₩20,234 | ₩19,913 | ₩19,953 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,234 | ₩20,342 | ₩20,141 | ₩20,167 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,194 | ₩20,409 | ₩20,194 | ₩20,261 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,167 | ₩20,422 | ₩20,141 | ₩20,342 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,886 | ₩20,167 | ₩19,779 | ₩20,100 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,805 | ₩20,141 | ₩19,671 | ₩19,805 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩20,060 | ₩20,154 | ₩19,430 | ₩19,832 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩19,993 | ₩20,073 | ₩19,899 | ₩19,939 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,154 | ₩20,154 | ₩19,779 | ₩19,859 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩20,073 | ₩20,275 | ₩20,006 | ₩20,208 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,181 | ₩20,208 | ₩20,033 | ₩20,073 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,899 | ₩20,194 | ₩19,899 | ₩20,181 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,953 | ₩20,020 | ₩19,846 | ₩19,899 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,966 | ₩20,006 | ₩19,899 | ₩19,939 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,805 | ₩19,966 | ₩19,725 | ₩19,926 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,872 | ₩19,953 | ₩19,671 | ₩19,738 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,685 | ₩19,859 | ₩19,578 | ₩19,805 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,444 | ₩19,618 | ₩19,444 | ₩19,524 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,283 | ₩19,390 | ₩19,189 | ₩19,323 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,202 | ₩19,296 | ₩19,082 | ₩19,296 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,176 | ₩19,176 | ₩18,975 | ₩19,055 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,377 | ₩19,403 | ₩19,149 | ₩19,229 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,497 | ₩19,524 | ₩19,283 | ₩19,310 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,578 | ₩19,685 | ₩19,564 | ₩19,658 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,470 | ₩19,604 | ₩19,430 | ₩19,511 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,430 | ₩19,484 | ₩19,336 | ₩19,457 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,336 | ₩19,484 | ₩19,243 | ₩19,390 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,336 | ₩19,430 | ₩19,269 | ₩19,430 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,578 | ₩19,578 | ₩19,162 | ₩19,269 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,269 | ₩19,457 | ₩19,256 | ₩19,430 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,135 | ₩19,256 | ₩19,055 | ₩19,202 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,149 | ₩19,149 | ₩18,881 | ₩19,095 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,149 | ₩19,149 | ₩19,028 | ₩19,095 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,921 | ₩19,068 | ₩18,854 | ₩19,015 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,747 | ₩18,841 | ₩18,693 | ₩18,774 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,720 | ₩18,827 | ₩18,626 | ₩18,666 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,841 | ₩18,934 | ₩18,733 | ₩18,854 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,814 | ₩18,934 | ₩18,787 | ₩18,841 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,867 | ₩18,881 | ₩18,720 | ₩18,854 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,774 | ₩18,894 | ₩18,774 | ₩18,827 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,921 | ₩18,961 | ₩18,707 | ₩18,720 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,800 | ₩18,988 | ₩18,653 | ₩18,827 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,492 | ₩18,599 | ₩18,412 | ₩18,412 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,439 | ₩18,506 | ₩18,318 | ₩18,465 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,519 | ₩18,532 | ₩18,318 | ₩18,439 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,278 | ₩18,532 | ₩18,171 | ₩18,479 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,715 | ₩18,171 | ₩17,715 | ₩18,157 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,822 | ₩17,862 | ₩17,688 | ₩17,862 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,474 | ₩17,849 | ₩17,474 | ₩17,728 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,434 | ₩17,635 | ₩17,434 | ₩17,474 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩16,991 | ₩17,125 | ₩16,898 | ₩17,005 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,978 | ₩17,233 | ₩16,978 | ₩17,072 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,965 | ₩17,152 | ₩16,750 | ₩17,058 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,898 | ₩17,273 | ₩16,898 | ₩17,233 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,616 | ₩16,965 | ₩16,616 | ₩16,898 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,817 | ₩16,857 | ₩16,536 | ₩16,616 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,603 | ₩16,656 | ₩16,496 | ₩16,549 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,884 | ₩16,978 | ₩16,697 | ₩16,710 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,710 | ₩17,072 | ₩16,710 | ₩17,072 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,656 | ₩16,817 | ₩16,576 | ₩16,656 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,683 | ₩16,911 | ₩16,683 | ₩16,750 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,643 | ₩16,697 | ₩16,415 | ₩16,549 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,603 | ₩16,750 | ₩16,563 | ₩16,643 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,844 | ₩16,857 | ₩16,710 | ₩16,750 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,790 | ₩16,924 | ₩16,790 | ₩16,844 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,710 | ₩16,991 | ₩16,683 | ₩16,723 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩17,045 | ₩17,152 | ₩16,978 | ₩17,018 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,179 | ₩17,273 | ₩16,911 | ₩16,965 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,206 | ₩17,407 | ₩17,099 | ₩17,313 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,206 | ₩17,407 | ₩17,099 | ₩17,340 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,219 | ₩17,326 | ₩17,032 | ₩17,233 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,487 | ₩17,554 | ₩17,313 | ₩17,407 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,849 | ₩17,916 | ₩17,581 | ₩17,661 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,849 | ₩18,037 | ₩17,809 | ₩17,862 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,929 | ₩17,996 | ₩17,635 | ₩17,849 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩18,063 | ₩18,171 | ₩17,983 | ₩18,090 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩18,077 | ₩18,251 | ₩18,023 | ₩18,157 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,398 | ₩18,439 | ₩18,171 | ₩18,224 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,385 | ₩18,506 | ₩18,358 | ₩18,425 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,130 | ₩18,412 | ₩18,130 | ₩18,331 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,479 | ₩18,479 | ₩18,010 | ₩18,130 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,425 | ₩18,573 | ₩18,318 | ₩18,465 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,492 | ₩18,492 | ₩18,291 | ₩18,425 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,519 | ₩18,653 | ₩18,506 | ₩18,546 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,345 | ₩18,546 | ₩18,224 | ₩18,492 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,358 | ₩18,506 | ₩18,211 | ₩18,492 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,385 | ₩18,506 | ₩18,278 | ₩18,385 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,425 | ₩18,439 | ₩18,251 | ₩18,331 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,264 | ₩18,412 | ₩18,264 | ₩18,345 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,211 | ₩18,264 | ₩18,117 | ₩18,251 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩18,010 | ₩18,171 | ₩17,956 | ₩18,171 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,956 | ₩17,983 | ₩17,795 | ₩17,903 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,144 | ₩18,197 | ₩18,050 | ₩18,104 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,144 | ₩18,184 | ₩18,050 | ₩18,077 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩17,996 | ₩18,184 | ₩17,996 | ₩18,117 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩17,983 | ₩18,090 | ₩17,956 | ₩18,063 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,929 | ₩18,090 | ₩17,903 | ₩18,063 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩18,077 | ₩18,144 | ₩17,983 | ₩18,010 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩18,063 | ₩18,104 | ₩17,970 | ₩18,104 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩18,010 | ₩18,117 | ₩17,929 | ₩18,037 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩18,077 | ₩18,077 | ₩17,916 | ₩18,010 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩18,023 | ₩18,171 | ₩18,023 | ₩18,117 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,648 | ₩17,983 | ₩17,648 | ₩17,970 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,621 | ₩17,755 | ₩17,527 | ₩17,621 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,849 | ₩17,903 | ₩17,769 | ₩17,822 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,795 | ₩17,903 | ₩17,769 | ₩17,809 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,809 | ₩17,889 | ₩17,635 | ₩17,795 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,862 | ₩17,943 | ₩17,822 | ₩17,822 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,849 | ₩17,889 | ₩17,795 | ₩17,889 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,822 | ₩17,916 | ₩17,795 | ₩17,903 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,755 | ₩17,822 | ₩17,661 | ₩17,822 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,715 | ₩17,809 | ₩17,635 | ₩17,769 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,554 | ₩17,755 | ₩17,554 | ₩17,702 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,447 | ₩17,568 | ₩17,407 | ₩17,514 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,326 | ₩17,407 | ₩17,286 | ₩17,367 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,286 | ₩17,286 | ₩17,192 | ₩17,273 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,353 | ₩17,447 | ₩17,259 | ₩17,340 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,300 | ₩17,313 | ₩17,206 | ₩17,286 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,300 | ₩17,313 | ₩17,259 | ₩17,300 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,246 | ₩17,286 | ₩17,192 | ₩17,246 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,206 | ₩17,286 | ₩17,179 | ₩17,206 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,273 | ₩17,286 | ₩17,125 | ₩17,246 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩17,072 | ₩17,179 | ₩17,058 | ₩17,179 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩16,991 | ₩17,112 | ₩16,911 | ₩16,978 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩17,058 | ₩17,072 | ₩16,857 | ₩16,924 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩17,058 | ₩17,058 | ₩16,898 | ₩16,951 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,273 | ₩17,273 | ₩17,005 | ₩17,032 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,340 | ₩17,340 | ₩17,152 | ₩17,233 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,353 | ₩17,434 | ₩17,286 | ₩17,300 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,688 | ₩17,809 | ₩17,635 | ₩17,795 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,688 | ₩17,809 | ₩17,621 | ₩17,648 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,675 | ₩17,742 | ₩17,621 | ₩17,635 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,661 | ₩17,822 | ₩17,661 | ₩17,675 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,541 | ₩17,675 | ₩17,460 | ₩17,594 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,273 | ₩17,527 | ₩17,273 | ₩17,501 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,380 | ₩17,434 | ₩17,286 | ₩17,326 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,447 | ₩17,514 | ₩17,353 | ₩17,380 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,286 | ₩17,514 | ₩17,286 | ₩17,487 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,259 | ₩17,420 | ₩17,179 | ₩17,179 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩17,058 | ₩17,233 | ₩16,991 | ₩17,192 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,951 | ₩17,085 | ₩16,817 | ₩17,032 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,683 | ₩16,965 | ₩16,656 | ₩16,777 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,085 | ₩17,139 | ₩16,616 | ₩16,683 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,831 | ₩16,965 | ₩16,750 | ₩16,831 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,898 | ₩17,045 | ₩16,710 | ₩16,790 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,259 | ₩17,340 | ₩16,884 | ₩16,924 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,206 | ₩17,340 | ₩17,152 | ₩17,259 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,541 | ₩17,581 | ₩17,152 | ₩17,273 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,554 | ₩17,635 | ₩17,474 | ₩17,527 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,434 | ₩17,608 | ₩17,434 | ₩17,568 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,286 | ₩17,460 | ₩17,286 | ₩17,420 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,192 | ₩17,219 | ₩17,018 | ₩17,219 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,300 | ₩17,353 | ₩17,179 | ₩17,179 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,125 | ₩17,340 | ₩17,085 | ₩17,313 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,259 | ₩17,300 | ₩17,125 | ₩17,125 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,326 | ₩17,367 | ₩17,246 | ₩17,326 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,206 | ₩17,340 | ₩17,152 | ₩17,233 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,125 | ₩17,326 | ₩17,058 | ₩17,179 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,246 | ₩17,273 | ₩17,085 | ₩17,125 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,420 | ₩17,420 | ₩17,192 | ₩17,246 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,367 | ₩17,420 | ₩17,313 | ₩17,367 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,300 | ₩17,393 | ₩17,166 | ₩17,233 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,353 | ₩17,447 | ₩17,206 | ₩17,300 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,460 | ₩17,474 | ₩17,166 | ₩17,286 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,313 | ₩17,407 | ₩17,219 | ₩17,407 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,179 | ₩17,353 | ₩17,166 | ₩17,300 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,233 | ₩17,233 | ₩17,045 | ₩17,085 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,447 | ₩17,501 | ₩17,152 | ₩17,219 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,420 | ₩17,527 | ₩17,219 | ₩17,353 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,152 | ₩17,326 | ₩17,072 | ₩17,259 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,219 | ₩17,340 | ₩17,125 | ₩17,166 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,501 | ₩17,527 | ₩17,072 | ₩17,112 | -2.22% | 21만 |
|---|
