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 | ₩19,318 | ₩19,788 | ₩19,318 | ₩19,573 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,224 | ₩19,358 | ₩18,943 | ₩19,265 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,761 | ₩19,841 | ₩19,358 | ₩19,385 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,217 | ₩20,217 | ₩19,761 | ₩19,761 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,190 | ₩20,338 | ₩20,002 | ₩20,271 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,244 | ₩20,418 | ₩20,244 | ₩20,271 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,177 | ₩20,204 | ₩20,016 | ₩20,177 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,177 | ₩20,378 | ₩20,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,190 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,284 | ₩20,311 | ₩20,056 | ₩20,190 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,257 | ₩20,378 | ₩19,989 | ₩20,311 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,190 | ₩20,311 | ₩20,123 | ₩20,311 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩20,029 | ₩20,204 | ₩19,989 | ₩20,204 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,284 | ₩20,351 | ₩20,137 | ₩20,177 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,539 | ₩20,566 | ₩20,391 | ₩20,432 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,458 | ₩20,633 | ₩20,432 | ₩20,566 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,526 | ₩20,552 | ₩20,298 | ₩20,472 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,405 | ₩20,539 | ₩20,378 | ₩20,512 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,378 | ₩20,445 | ₩20,083 | ₩20,284 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,418 | ₩20,713 | ₩20,163 | ₩20,163 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,619 | ₩20,633 | ₩20,338 | ₩20,485 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,928 | ₩21,062 | ₩20,888 | ₩21,062 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,821 | ₩20,874 | ₩20,740 | ₩20,780 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,968 | ₩20,995 | ₩20,807 | ₩20,901 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩21,062 | ₩21,129 | ₩20,968 | ₩20,968 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩21,062 | ₩21,062 | ₩20,982 | ₩21,035 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,955 | ₩21,062 | ₩20,754 | ₩21,035 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,767 | ₩20,834 | ₩20,633 | ₩20,834 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,848 | ₩21,009 | ₩20,633 | ₩20,673 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,915 | ₩21,022 | ₩20,834 | ₩20,888 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,928 | ₩20,941 | ₩20,794 | ₩20,888 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,955 | ₩20,995 | ₩20,848 | ₩20,848 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,955 | ₩20,968 | ₩20,861 | ₩20,915 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,968 | ₩21,022 | ₩20,888 | ₩20,982 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩21,009 | ₩21,009 | ₩20,794 | ₩20,807 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,901 | ₩21,035 | ₩20,861 | ₩20,968 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩21,022 | ₩21,035 | ₩20,848 | ₩20,861 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,129 | ₩21,129 | ₩20,968 | ₩21,049 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩21,062 | ₩21,062 | ₩20,928 | ₩20,968 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩21,089 | ₩21,116 | ₩21,009 | ₩21,102 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩21,089 | ₩21,102 | ₩20,968 | ₩21,062 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,928 | ₩21,049 | ₩20,901 | ₩21,009 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,888 | ₩20,968 | ₩20,807 | ₩20,928 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,888 | ₩20,888 | ₩20,780 | ₩20,874 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,713 | ₩20,807 | ₩20,673 | ₩20,754 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,713 | ₩20,727 | ₩20,606 | ₩20,687 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,713 | ₩20,780 | ₩20,593 | ₩20,593 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,794 | ₩20,874 | ₩20,673 | ₩20,767 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,633 | ₩20,848 | ₩20,633 | ₩20,821 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,499 | ₩20,593 | ₩20,445 | ₩20,539 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,458 | ₩20,458 | ₩20,123 | ₩20,418 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,230 | ₩20,365 | ₩20,069 | ₩20,338 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,324 | ₩20,593 | ₩19,922 | ₩20,083 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,338 | ₩20,391 | ₩20,217 | ₩20,391 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,405 | ₩20,526 | ₩20,284 | ₩20,324 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,217 | ₩20,445 | ₩20,123 | ₩20,378 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,163 | ₩20,284 | ₩20,123 | ₩20,257 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,137 | ₩20,432 | ₩20,137 | ₩20,298 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,150 | ₩20,324 | ₩20,150 | ₩20,217 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,163 | ₩20,351 | ₩20,123 | ₩20,150 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩20,096 | ₩20,204 | ₩19,962 | ₩20,137 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,284 | ₩20,365 | ₩20,190 | ₩20,217 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,432 | ₩20,458 | ₩20,163 | ₩20,244 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,324 | ₩20,472 | ₩20,244 | ₩20,298 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,257 | ₩20,365 | ₩20,190 | ₩20,298 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,338 | ₩20,378 | ₩20,257 | ₩20,324 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,244 | ₩20,418 | ₩20,177 | ₩20,244 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩20,056 | ₩20,204 | ₩19,976 | ₩20,110 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,485 | ₩20,485 | ₩20,150 | ₩20,190 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,445 | ₩20,458 | ₩20,284 | ₩20,405 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,499 | ₩20,687 | ₩20,284 | ₩20,472 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,405 | ₩20,472 | ₩20,338 | ₩20,391 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,244 | ₩20,391 | ₩20,150 | ₩20,378 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,311 | ₩20,365 | ₩20,150 | ₩20,177 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,204 | ₩20,391 | ₩20,083 | ₩20,083 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,271 | ₩20,338 | ₩20,163 | ₩20,244 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,137 | ₩20,190 | ₩19,962 | ₩20,083 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,123 | ₩20,190 | ₩20,016 | ₩20,123 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,298 | ₩20,458 | ₩20,230 | ₩20,271 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩20,043 | ₩20,485 | ₩20,043 | ₩20,485 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,217 | ₩20,257 | ₩19,935 | ₩19,976 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,257 | ₩20,365 | ₩20,163 | ₩20,190 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,217 | ₩20,432 | ₩20,217 | ₩20,284 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,190 | ₩20,445 | ₩20,163 | ₩20,365 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,908 | ₩20,190 | ₩19,801 | ₩20,123 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,828 | ₩20,163 | ₩19,694 | ₩19,828 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩20,083 | ₩20,177 | ₩19,452 | ₩19,855 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩20,016 | ₩20,096 | ₩19,922 | ₩19,962 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,177 | ₩20,177 | ₩19,801 | ₩19,882 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩20,096 | ₩20,298 | ₩20,029 | ₩20,230 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,204 | ₩20,230 | ₩20,056 | ₩20,096 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,922 | ₩20,217 | ₩19,922 | ₩20,204 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,976 | ₩20,043 | ₩19,868 | ₩19,922 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,989 | ₩20,029 | ₩19,922 | ₩19,962 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,828 | ₩19,989 | ₩19,747 | ₩19,949 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,895 | ₩19,976 | ₩19,694 | ₩19,761 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,707 | ₩19,882 | ₩19,600 | ₩19,828 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,466 | ₩19,640 | ₩19,466 | ₩19,546 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,305 | ₩19,412 | ₩19,211 | ₩19,345 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,224 | ₩19,318 | ₩19,104 | ₩19,318 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,197 | ₩19,197 | ₩18,996 | ₩19,077 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,399 | ₩19,425 | ₩19,171 | ₩19,251 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,519 | ₩19,546 | ₩19,305 | ₩19,332 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,600 | ₩19,707 | ₩19,586 | ₩19,680 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,493 | ₩19,627 | ₩19,452 | ₩19,533 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,452 | ₩19,506 | ₩19,358 | ₩19,479 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,358 | ₩19,506 | ₩19,265 | ₩19,412 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,358 | ₩19,452 | ₩19,291 | ₩19,452 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,600 | ₩19,600 | ₩19,184 | ₩19,291 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,291 | ₩19,479 | ₩19,278 | ₩19,452 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,157 | ₩19,278 | ₩19,077 | ₩19,224 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,171 | ₩19,171 | ₩18,902 | ₩19,117 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,171 | ₩19,171 | ₩19,050 | ₩19,117 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,943 | ₩19,090 | ₩18,875 | ₩19,036 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,768 | ₩18,862 | ₩18,714 | ₩18,795 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,741 | ₩18,849 | ₩18,647 | ₩18,688 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,862 | ₩18,956 | ₩18,755 | ₩18,875 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,835 | ₩18,956 | ₩18,808 | ₩18,862 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,889 | ₩18,902 | ₩18,741 | ₩18,875 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,795 | ₩18,916 | ₩18,795 | ₩18,849 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,943 | ₩18,983 | ₩18,728 | ₩18,741 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,822 | ₩19,010 | ₩18,674 | ₩18,849 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,513 | ₩18,621 | ₩18,433 | ₩18,433 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,460 | ₩18,527 | ₩18,339 | ₩18,486 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,540 | ₩18,553 | ₩18,339 | ₩18,460 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,299 | ₩18,553 | ₩18,191 | ₩18,500 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,735 | ₩18,191 | ₩17,735 | ₩18,178 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,842 | ₩17,883 | ₩17,708 | ₩17,883 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,494 | ₩17,869 | ₩17,494 | ₩17,749 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,453 | ₩17,655 | ₩17,453 | ₩17,494 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩17,011 | ₩17,145 | ₩16,917 | ₩17,024 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,997 | ₩17,252 | ₩16,997 | ₩17,091 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,984 | ₩17,172 | ₩16,769 | ₩17,078 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,917 | ₩17,292 | ₩16,917 | ₩17,252 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,635 | ₩16,984 | ₩16,635 | ₩16,917 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,836 | ₩16,877 | ₩16,555 | ₩16,635 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,622 | ₩16,675 | ₩16,514 | ₩16,568 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,903 | ₩16,997 | ₩16,716 | ₩16,729 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,729 | ₩17,091 | ₩16,729 | ₩17,091 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,675 | ₩16,836 | ₩16,595 | ₩16,675 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,702 | ₩16,930 | ₩16,702 | ₩16,769 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,662 | ₩16,716 | ₩16,434 | ₩16,568 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,622 | ₩16,769 | ₩16,581 | ₩16,662 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,863 | ₩16,877 | ₩16,729 | ₩16,769 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,809 | ₩16,944 | ₩16,809 | ₩16,863 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,729 | ₩17,011 | ₩16,702 | ₩16,742 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩17,064 | ₩17,172 | ₩16,997 | ₩17,038 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,199 | ₩17,292 | ₩16,930 | ₩16,984 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,225 | ₩17,427 | ₩17,118 | ₩17,333 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,225 | ₩17,427 | ₩17,118 | ₩17,360 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,239 | ₩17,346 | ₩17,051 | ₩17,252 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,507 | ₩17,574 | ₩17,333 | ₩17,427 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,869 | ₩17,936 | ₩17,601 | ₩17,681 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,869 | ₩18,057 | ₩17,829 | ₩17,883 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,950 | ₩18,017 | ₩17,655 | ₩17,869 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩18,084 | ₩18,191 | ₩18,003 | ₩18,111 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩18,097 | ₩18,272 | ₩18,044 | ₩18,178 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,419 | ₩18,460 | ₩18,191 | ₩18,245 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,406 | ₩18,527 | ₩18,379 | ₩18,446 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,151 | ₩18,433 | ₩18,151 | ₩18,352 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,500 | ₩18,500 | ₩18,030 | ₩18,151 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,446 | ₩18,594 | ₩18,339 | ₩18,486 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,513 | ₩18,513 | ₩18,312 | ₩18,446 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,540 | ₩18,674 | ₩18,527 | ₩18,567 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,366 | ₩18,567 | ₩18,245 | ₩18,513 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,379 | ₩18,527 | ₩18,232 | ₩18,513 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,406 | ₩18,527 | ₩18,299 | ₩18,406 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,446 | ₩18,460 | ₩18,272 | ₩18,352 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,285 | ₩18,433 | ₩18,285 | ₩18,366 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,232 | ₩18,285 | ₩18,138 | ₩18,272 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩18,030 | ₩18,191 | ₩17,977 | ₩18,191 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,977 | ₩18,003 | ₩17,816 | ₩17,923 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,164 | ₩18,218 | ₩18,071 | ₩18,124 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,164 | ₩18,205 | ₩18,071 | ₩18,097 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩18,017 | ₩18,205 | ₩18,017 | ₩18,138 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩18,003 | ₩18,111 | ₩17,977 | ₩18,084 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,950 | ₩18,111 | ₩17,923 | ₩18,084 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩18,097 | ₩18,164 | ₩18,003 | ₩18,030 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩18,084 | ₩18,124 | ₩17,990 | ₩18,124 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩18,030 | ₩18,138 | ₩17,950 | ₩18,057 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩18,097 | ₩18,097 | ₩17,936 | ₩18,030 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩18,044 | ₩18,191 | ₩18,044 | ₩18,138 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,668 | ₩18,003 | ₩17,668 | ₩17,990 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,641 | ₩17,775 | ₩17,547 | ₩17,641 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,869 | ₩17,923 | ₩17,789 | ₩17,842 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,816 | ₩17,923 | ₩17,789 | ₩17,829 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,829 | ₩17,910 | ₩17,655 | ₩17,816 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,883 | ₩17,963 | ₩17,842 | ₩17,842 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,869 | ₩17,910 | ₩17,816 | ₩17,910 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,842 | ₩17,936 | ₩17,816 | ₩17,923 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,775 | ₩17,842 | ₩17,681 | ₩17,842 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,735 | ₩17,829 | ₩17,655 | ₩17,789 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,574 | ₩17,775 | ₩17,574 | ₩17,722 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,467 | ₩17,588 | ₩17,427 | ₩17,534 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,346 | ₩17,427 | ₩17,306 | ₩17,386 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,306 | ₩17,306 | ₩17,212 | ₩17,292 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,373 | ₩17,467 | ₩17,279 | ₩17,360 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,319 | ₩17,333 | ₩17,225 | ₩17,306 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,319 | ₩17,333 | ₩17,279 | ₩17,319 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,266 | ₩17,306 | ₩17,212 | ₩17,266 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,225 | ₩17,306 | ₩17,199 | ₩17,225 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,292 | ₩17,306 | ₩17,145 | ₩17,266 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩17,091 | ₩17,199 | ₩17,078 | ₩17,199 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩17,011 | ₩17,131 | ₩16,930 | ₩16,997 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩17,078 | ₩17,091 | ₩16,877 | ₩16,944 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩17,078 | ₩17,078 | ₩16,917 | ₩16,970 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,292 | ₩17,292 | ₩17,024 | ₩17,051 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,360 | ₩17,360 | ₩17,172 | ₩17,252 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,373 | ₩17,453 | ₩17,306 | ₩17,319 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,708 | ₩17,829 | ₩17,655 | ₩17,816 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,708 | ₩17,829 | ₩17,641 | ₩17,668 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,695 | ₩17,762 | ₩17,641 | ₩17,655 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,681 | ₩17,842 | ₩17,681 | ₩17,695 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,561 | ₩17,695 | ₩17,480 | ₩17,614 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,292 | ₩17,547 | ₩17,292 | ₩17,521 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,400 | ₩17,453 | ₩17,306 | ₩17,346 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,467 | ₩17,534 | ₩17,373 | ₩17,400 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,306 | ₩17,534 | ₩17,306 | ₩17,507 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,279 | ₩17,440 | ₩17,199 | ₩17,199 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩17,078 | ₩17,252 | ₩17,011 | ₩17,212 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,970 | ₩17,105 | ₩16,836 | ₩17,051 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,702 | ₩16,984 | ₩16,675 | ₩16,796 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,105 | ₩17,158 | ₩16,635 | ₩16,702 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,850 | ₩16,984 | ₩16,769 | ₩16,850 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,917 | ₩17,064 | ₩16,729 | ₩16,809 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,279 | ₩17,360 | ₩16,903 | ₩16,944 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,225 | ₩17,360 | ₩17,172 | ₩17,279 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,561 | ₩17,601 | ₩17,172 | ₩17,292 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,574 | ₩17,655 | ₩17,494 | ₩17,547 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,453 | ₩17,628 | ₩17,453 | ₩17,588 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,306 | ₩17,480 | ₩17,306 | ₩17,440 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,212 | ₩17,239 | ₩17,038 | ₩17,239 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,319 | ₩17,373 | ₩17,199 | ₩17,199 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,145 | ₩17,360 | ₩17,105 | ₩17,333 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,279 | ₩17,319 | ₩17,145 | ₩17,145 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,346 | ₩17,386 | ₩17,266 | ₩17,346 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,225 | ₩17,360 | ₩17,172 | ₩17,252 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,145 | ₩17,346 | ₩17,078 | ₩17,199 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,266 | ₩17,292 | ₩17,105 | ₩17,145 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,440 | ₩17,440 | ₩17,212 | ₩17,266 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,386 | ₩17,440 | ₩17,333 | ₩17,386 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,319 | ₩17,413 | ₩17,185 | ₩17,252 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,373 | ₩17,467 | ₩17,225 | ₩17,319 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,480 | ₩17,494 | ₩17,185 | ₩17,306 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,333 | ₩17,427 | ₩17,239 | ₩17,427 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,199 | ₩17,373 | ₩17,185 | ₩17,319 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,252 | ₩17,252 | ₩17,064 | ₩17,105 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,467 | ₩17,521 | ₩17,172 | ₩17,239 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,440 | ₩17,547 | ₩17,239 | ₩17,373 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,172 | ₩17,346 | ₩17,091 | ₩17,279 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,239 | ₩17,360 | ₩17,145 | ₩17,185 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,521 | ₩17,547 | ₩17,091 | ₩17,131 | -2.22% | 21만 |
|---|
