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 | ₩19,209 | ₩19,676 | ₩19,209 | ₩19,463 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,116 | ₩19,249 | ₩18,836 | ₩19,156 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,649 | ₩19,729 | ₩19,249 | ₩19,276 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,103 | ₩20,103 | ₩19,649 | ₩19,649 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,076 | ₩20,223 | ₩19,889 | ₩20,156 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,130 | ₩20,303 | ₩20,130 | ₩20,156 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,063 | ₩20,090 | ₩19,903 | ₩20,063 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,063 | ₩20,263 | ₩19,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,076 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,170 | ₩20,196 | ₩19,943 | ₩20,076 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,143 | ₩20,263 | ₩19,876 | ₩20,196 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,076 | ₩20,196 | ₩20,010 | ₩20,196 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩19,916 | ₩20,090 | ₩19,876 | ₩20,090 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,170 | ₩20,236 | ₩20,023 | ₩20,063 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,423 | ₩20,450 | ₩20,276 | ₩20,316 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,343 | ₩20,516 | ₩20,316 | ₩20,450 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,410 | ₩20,436 | ₩20,183 | ₩20,356 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,290 | ₩20,423 | ₩20,263 | ₩20,396 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,263 | ₩20,330 | ₩19,970 | ₩20,170 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,303 | ₩20,596 | ₩20,050 | ₩20,050 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,503 | ₩20,516 | ₩20,223 | ₩20,370 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,810 | ₩20,943 | ₩20,770 | ₩20,943 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,703 | ₩20,757 | ₩20,623 | ₩20,663 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,850 | ₩20,877 | ₩20,690 | ₩20,783 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩20,943 | ₩21,010 | ₩20,850 | ₩20,850 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩20,943 | ₩20,943 | ₩20,863 | ₩20,917 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,837 | ₩20,943 | ₩20,637 | ₩20,917 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,650 | ₩20,717 | ₩20,516 | ₩20,717 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,730 | ₩20,890 | ₩20,516 | ₩20,556 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,797 | ₩20,903 | ₩20,717 | ₩20,770 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,810 | ₩20,823 | ₩20,677 | ₩20,770 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,837 | ₩20,877 | ₩20,730 | ₩20,730 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,837 | ₩20,850 | ₩20,743 | ₩20,797 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,850 | ₩20,903 | ₩20,770 | ₩20,863 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩20,890 | ₩20,890 | ₩20,677 | ₩20,690 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,783 | ₩20,917 | ₩20,743 | ₩20,850 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩20,903 | ₩20,917 | ₩20,730 | ₩20,743 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,010 | ₩21,010 | ₩20,850 | ₩20,930 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩20,943 | ₩20,943 | ₩20,810 | ₩20,850 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩20,970 | ₩20,997 | ₩20,890 | ₩20,983 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩20,970 | ₩20,983 | ₩20,850 | ₩20,943 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,810 | ₩20,930 | ₩20,783 | ₩20,890 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,770 | ₩20,850 | ₩20,690 | ₩20,810 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,770 | ₩20,770 | ₩20,663 | ₩20,757 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,596 | ₩20,690 | ₩20,556 | ₩20,637 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,596 | ₩20,610 | ₩20,490 | ₩20,570 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,596 | ₩20,663 | ₩20,476 | ₩20,476 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,677 | ₩20,757 | ₩20,556 | ₩20,650 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,516 | ₩20,730 | ₩20,516 | ₩20,703 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,383 | ₩20,476 | ₩20,330 | ₩20,423 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,343 | ₩20,343 | ₩20,010 | ₩20,303 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,116 | ₩20,250 | ₩19,956 | ₩20,223 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,210 | ₩20,476 | ₩19,809 | ₩19,970 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,223 | ₩20,276 | ₩20,103 | ₩20,276 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,290 | ₩20,410 | ₩20,170 | ₩20,210 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,103 | ₩20,330 | ₩20,010 | ₩20,263 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,050 | ₩20,170 | ₩20,010 | ₩20,143 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,023 | ₩20,316 | ₩20,023 | ₩20,183 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,036 | ₩20,210 | ₩20,036 | ₩20,103 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,050 | ₩20,236 | ₩20,010 | ₩20,036 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩19,983 | ₩20,090 | ₩19,849 | ₩20,023 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,170 | ₩20,250 | ₩20,076 | ₩20,103 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,316 | ₩20,343 | ₩20,050 | ₩20,130 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,210 | ₩20,356 | ₩20,130 | ₩20,183 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,143 | ₩20,250 | ₩20,076 | ₩20,183 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,223 | ₩20,263 | ₩20,143 | ₩20,210 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,130 | ₩20,303 | ₩20,063 | ₩20,130 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩19,943 | ₩20,090 | ₩19,863 | ₩19,996 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,370 | ₩20,370 | ₩20,036 | ₩20,076 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,330 | ₩20,343 | ₩20,170 | ₩20,290 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,383 | ₩20,570 | ₩20,170 | ₩20,356 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,290 | ₩20,356 | ₩20,223 | ₩20,276 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,130 | ₩20,276 | ₩20,036 | ₩20,263 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,196 | ₩20,250 | ₩20,036 | ₩20,063 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,090 | ₩20,276 | ₩19,970 | ₩19,970 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,156 | ₩20,223 | ₩20,050 | ₩20,130 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,023 | ₩20,076 | ₩19,849 | ₩19,970 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,010 | ₩20,076 | ₩19,903 | ₩20,010 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,183 | ₩20,343 | ₩20,116 | ₩20,156 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩19,930 | ₩20,370 | ₩19,930 | ₩20,370 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,103 | ₩20,143 | ₩19,823 | ₩19,863 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,143 | ₩20,250 | ₩20,050 | ₩20,076 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,103 | ₩20,316 | ₩20,103 | ₩20,170 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,076 | ₩20,330 | ₩20,050 | ₩20,250 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,796 | ₩20,076 | ₩19,689 | ₩20,010 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,716 | ₩20,050 | ₩19,583 | ₩19,716 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩19,970 | ₩20,063 | ₩19,343 | ₩19,743 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩19,903 | ₩19,983 | ₩19,809 | ₩19,849 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,063 | ₩20,063 | ₩19,689 | ₩19,769 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩19,983 | ₩20,183 | ₩19,916 | ₩20,116 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,090 | ₩20,116 | ₩19,943 | ₩19,983 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,809 | ₩20,103 | ₩19,809 | ₩20,090 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,863 | ₩19,930 | ₩19,756 | ₩19,809 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,876 | ₩19,916 | ₩19,809 | ₩19,849 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,716 | ₩19,876 | ₩19,636 | ₩19,836 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,783 | ₩19,863 | ₩19,583 | ₩19,649 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,596 | ₩19,769 | ₩19,489 | ₩19,716 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,356 | ₩19,529 | ₩19,356 | ₩19,436 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,196 | ₩19,303 | ₩19,102 | ₩19,236 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,116 | ₩19,209 | ₩18,996 | ₩19,209 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,089 | ₩19,089 | ₩18,889 | ₩18,969 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,289 | ₩19,316 | ₩19,062 | ₩19,142 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,409 | ₩19,436 | ₩19,196 | ₩19,223 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,489 | ₩19,596 | ₩19,476 | ₩19,569 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,383 | ₩19,516 | ₩19,343 | ₩19,423 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,343 | ₩19,396 | ₩19,249 | ₩19,369 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,249 | ₩19,396 | ₩19,156 | ₩19,303 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,249 | ₩19,343 | ₩19,182 | ₩19,343 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,489 | ₩19,489 | ₩19,076 | ₩19,182 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,182 | ₩19,369 | ₩19,169 | ₩19,343 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,049 | ₩19,169 | ₩18,969 | ₩19,116 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,062 | ₩19,062 | ₩18,796 | ₩19,009 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,062 | ₩19,062 | ₩18,942 | ₩19,009 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,836 | ₩18,982 | ₩18,769 | ₩18,929 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,662 | ₩18,756 | ₩18,609 | ₩18,689 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,636 | ₩18,742 | ₩18,542 | ₩18,582 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,756 | ₩18,849 | ₩18,649 | ₩18,769 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,729 | ₩18,849 | ₩18,702 | ₩18,756 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,782 | ₩18,796 | ₩18,636 | ₩18,769 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,689 | ₩18,809 | ₩18,689 | ₩18,742 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,836 | ₩18,876 | ₩18,622 | ₩18,636 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,716 | ₩18,902 | ₩18,569 | ₩18,742 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,409 | ₩18,516 | ₩18,329 | ₩18,329 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,355 | ₩18,422 | ₩18,235 | ₩18,382 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,435 | ₩18,449 | ₩18,235 | ₩18,355 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,195 | ₩18,449 | ₩18,089 | ₩18,395 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,635 | ₩18,089 | ₩17,635 | ₩18,075 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,742 | ₩17,782 | ₩17,608 | ₩17,782 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,395 | ₩17,768 | ₩17,395 | ₩17,648 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,355 | ₩17,555 | ₩17,355 | ₩17,395 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩16,915 | ₩17,048 | ₩16,821 | ₩16,928 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,901 | ₩17,155 | ₩16,901 | ₩16,995 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,888 | ₩17,075 | ₩16,675 | ₩16,981 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,821 | ₩17,195 | ₩16,821 | ₩17,155 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,541 | ₩16,888 | ₩16,541 | ₩16,821 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,741 | ₩16,781 | ₩16,461 | ₩16,541 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,528 | ₩16,581 | ₩16,421 | ₩16,475 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,808 | ₩16,901 | ₩16,621 | ₩16,635 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,635 | ₩16,995 | ₩16,635 | ₩16,995 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,581 | ₩16,741 | ₩16,501 | ₩16,581 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,608 | ₩16,835 | ₩16,608 | ₩16,675 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,568 | ₩16,621 | ₩16,341 | ₩16,475 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,528 | ₩16,675 | ₩16,488 | ₩16,568 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,768 | ₩16,781 | ₩16,635 | ₩16,675 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,715 | ₩16,848 | ₩16,715 | ₩16,768 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,635 | ₩16,915 | ₩16,608 | ₩16,648 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩16,968 | ₩17,075 | ₩16,901 | ₩16,941 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,101 | ₩17,195 | ₩16,835 | ₩16,888 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,128 | ₩17,328 | ₩17,021 | ₩17,235 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,128 | ₩17,328 | ₩17,021 | ₩17,262 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,142 | ₩17,248 | ₩16,955 | ₩17,155 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,408 | ₩17,475 | ₩17,235 | ₩17,328 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,768 | ₩17,835 | ₩17,502 | ₩17,582 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,768 | ₩17,955 | ₩17,728 | ₩17,782 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,849 | ₩17,915 | ₩17,555 | ₩17,768 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩17,982 | ₩18,089 | ₩17,902 | ₩18,009 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩17,995 | ₩18,169 | ₩17,942 | ₩18,075 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,315 | ₩18,355 | ₩18,089 | ₩18,142 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,302 | ₩18,422 | ₩18,275 | ₩18,342 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,049 | ₩18,329 | ₩18,049 | ₩18,249 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,395 | ₩18,395 | ₩17,929 | ₩18,049 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,342 | ₩18,489 | ₩18,235 | ₩18,382 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,409 | ₩18,409 | ₩18,209 | ₩18,342 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,435 | ₩18,569 | ₩18,422 | ₩18,462 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,262 | ₩18,462 | ₩18,142 | ₩18,409 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,275 | ₩18,422 | ₩18,129 | ₩18,409 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,302 | ₩18,422 | ₩18,195 | ₩18,302 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,342 | ₩18,355 | ₩18,169 | ₩18,249 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,182 | ₩18,329 | ₩18,182 | ₩18,262 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,129 | ₩18,182 | ₩18,035 | ₩18,169 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩17,929 | ₩18,089 | ₩17,875 | ₩18,089 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,875 | ₩17,902 | ₩17,715 | ₩17,822 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,062 | ₩18,115 | ₩17,969 | ₩18,022 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,062 | ₩18,102 | ₩17,969 | ₩17,995 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩17,915 | ₩18,102 | ₩17,915 | ₩18,035 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩17,902 | ₩18,009 | ₩17,875 | ₩17,982 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,849 | ₩18,009 | ₩17,822 | ₩17,982 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩17,995 | ₩18,062 | ₩17,902 | ₩17,929 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩17,982 | ₩18,022 | ₩17,889 | ₩18,022 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩17,929 | ₩18,035 | ₩17,849 | ₩17,955 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩17,995 | ₩17,995 | ₩17,835 | ₩17,929 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩17,942 | ₩18,089 | ₩17,942 | ₩18,035 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,568 | ₩17,902 | ₩17,568 | ₩17,889 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,542 | ₩17,675 | ₩17,448 | ₩17,542 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,768 | ₩17,822 | ₩17,688 | ₩17,742 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,715 | ₩17,822 | ₩17,688 | ₩17,728 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,728 | ₩17,809 | ₩17,555 | ₩17,715 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,782 | ₩17,862 | ₩17,742 | ₩17,742 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,768 | ₩17,809 | ₩17,715 | ₩17,809 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,742 | ₩17,835 | ₩17,715 | ₩17,822 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,675 | ₩17,742 | ₩17,582 | ₩17,742 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,635 | ₩17,728 | ₩17,555 | ₩17,688 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,475 | ₩17,675 | ₩17,475 | ₩17,622 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,368 | ₩17,488 | ₩17,328 | ₩17,435 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,248 | ₩17,328 | ₩17,208 | ₩17,288 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,208 | ₩17,208 | ₩17,115 | ₩17,195 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,275 | ₩17,368 | ₩17,182 | ₩17,262 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,222 | ₩17,235 | ₩17,128 | ₩17,208 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,222 | ₩17,235 | ₩17,182 | ₩17,222 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,168 | ₩17,208 | ₩17,115 | ₩17,168 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,128 | ₩17,208 | ₩17,101 | ₩17,128 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,195 | ₩17,208 | ₩17,048 | ₩17,168 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩16,995 | ₩17,101 | ₩16,981 | ₩17,101 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩16,915 | ₩17,035 | ₩16,835 | ₩16,901 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩16,981 | ₩16,995 | ₩16,781 | ₩16,848 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩16,981 | ₩16,981 | ₩16,821 | ₩16,875 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,195 | ₩17,195 | ₩16,928 | ₩16,955 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,262 | ₩17,262 | ₩17,075 | ₩17,155 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,275 | ₩17,355 | ₩17,208 | ₩17,222 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,608 | ₩17,728 | ₩17,555 | ₩17,715 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,608 | ₩17,728 | ₩17,542 | ₩17,568 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,595 | ₩17,662 | ₩17,542 | ₩17,555 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,582 | ₩17,742 | ₩17,582 | ₩17,595 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,462 | ₩17,595 | ₩17,382 | ₩17,515 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,195 | ₩17,448 | ₩17,195 | ₩17,422 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,302 | ₩17,355 | ₩17,208 | ₩17,248 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,368 | ₩17,435 | ₩17,275 | ₩17,302 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,208 | ₩17,435 | ₩17,208 | ₩17,408 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,182 | ₩17,342 | ₩17,101 | ₩17,101 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩16,981 | ₩17,155 | ₩16,915 | ₩17,115 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,875 | ₩17,008 | ₩16,741 | ₩16,955 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,608 | ₩16,888 | ₩16,581 | ₩16,701 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,008 | ₩17,061 | ₩16,541 | ₩16,608 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,755 | ₩16,888 | ₩16,675 | ₩16,755 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,821 | ₩16,968 | ₩16,635 | ₩16,715 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,182 | ₩17,262 | ₩16,808 | ₩16,848 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,128 | ₩17,262 | ₩17,075 | ₩17,182 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,462 | ₩17,502 | ₩17,075 | ₩17,195 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,475 | ₩17,555 | ₩17,395 | ₩17,448 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,355 | ₩17,528 | ₩17,355 | ₩17,488 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,208 | ₩17,382 | ₩17,208 | ₩17,342 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,115 | ₩17,142 | ₩16,941 | ₩17,142 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,222 | ₩17,275 | ₩17,101 | ₩17,101 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,048 | ₩17,262 | ₩17,008 | ₩17,235 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,182 | ₩17,222 | ₩17,048 | ₩17,048 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,248 | ₩17,288 | ₩17,168 | ₩17,248 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,128 | ₩17,262 | ₩17,075 | ₩17,155 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,048 | ₩17,248 | ₩16,981 | ₩17,101 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,168 | ₩17,195 | ₩17,008 | ₩17,048 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,342 | ₩17,342 | ₩17,115 | ₩17,168 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,288 | ₩17,342 | ₩17,235 | ₩17,288 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,222 | ₩17,315 | ₩17,088 | ₩17,155 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,275 | ₩17,368 | ₩17,128 | ₩17,222 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,382 | ₩17,395 | ₩17,088 | ₩17,208 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,235 | ₩17,328 | ₩17,142 | ₩17,328 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,101 | ₩17,275 | ₩17,088 | ₩17,222 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,155 | ₩17,155 | ₩16,968 | ₩17,008 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,368 | ₩17,422 | ₩17,075 | ₩17,142 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,342 | ₩17,448 | ₩17,142 | ₩17,275 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,075 | ₩17,248 | ₩16,995 | ₩17,182 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,142 | ₩17,262 | ₩17,048 | ₩17,088 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,422 | ₩17,448 | ₩16,995 | ₩17,035 | -2.22% | 21만 |
|---|
