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 | ₩19,315 | ₩19,784 | ₩19,315 | ₩19,569 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,221 | ₩19,355 | ₩18,939 | ₩19,261 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,757 | ₩19,838 | ₩19,355 | ₩19,382 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,213 | ₩20,213 | ₩19,757 | ₩19,757 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,186 | ₩20,334 | ₩19,999 | ₩20,267 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,240 | ₩20,414 | ₩20,240 | ₩20,267 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,173 | ₩20,200 | ₩20,012 | ₩20,173 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,173 | ₩20,374 | ₩20,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,186 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,280 | ₩20,307 | ₩20,052 | ₩20,186 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,253 | ₩20,374 | ₩19,985 | ₩20,307 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,186 | ₩20,307 | ₩20,119 | ₩20,307 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩20,025 | ₩20,200 | ₩19,985 | ₩20,200 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,280 | ₩20,347 | ₩20,133 | ₩20,173 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,535 | ₩20,562 | ₩20,388 | ₩20,428 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,455 | ₩20,629 | ₩20,428 | ₩20,562 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,522 | ₩20,549 | ₩20,294 | ₩20,468 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,401 | ₩20,535 | ₩20,374 | ₩20,508 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,374 | ₩20,441 | ₩20,079 | ₩20,280 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,414 | ₩20,710 | ₩20,160 | ₩20,160 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,616 | ₩20,629 | ₩20,334 | ₩20,481 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,924 | ₩21,058 | ₩20,884 | ₩21,058 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,817 | ₩20,870 | ₩20,736 | ₩20,777 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,964 | ₩20,991 | ₩20,803 | ₩20,897 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩21,058 | ₩21,125 | ₩20,964 | ₩20,964 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩21,058 | ₩21,058 | ₩20,978 | ₩21,031 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,951 | ₩21,058 | ₩20,750 | ₩21,031 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,763 | ₩20,830 | ₩20,629 | ₩20,830 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,844 | ₩21,005 | ₩20,629 | ₩20,669 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,911 | ₩21,018 | ₩20,830 | ₩20,884 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,924 | ₩20,938 | ₩20,790 | ₩20,884 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,951 | ₩20,991 | ₩20,844 | ₩20,844 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,951 | ₩20,964 | ₩20,857 | ₩20,911 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,964 | ₩21,018 | ₩20,884 | ₩20,978 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩21,005 | ₩21,005 | ₩20,790 | ₩20,803 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,897 | ₩21,031 | ₩20,857 | ₩20,964 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩21,018 | ₩21,031 | ₩20,844 | ₩20,857 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,125 | ₩21,125 | ₩20,964 | ₩21,045 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩21,058 | ₩21,058 | ₩20,924 | ₩20,964 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩21,085 | ₩21,112 | ₩21,005 | ₩21,098 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩21,085 | ₩21,098 | ₩20,964 | ₩21,058 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,924 | ₩21,045 | ₩20,897 | ₩21,005 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,884 | ₩20,964 | ₩20,803 | ₩20,924 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,884 | ₩20,884 | ₩20,777 | ₩20,870 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,710 | ₩20,803 | ₩20,669 | ₩20,750 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,710 | ₩20,723 | ₩20,602 | ₩20,683 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,710 | ₩20,777 | ₩20,589 | ₩20,589 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,790 | ₩20,870 | ₩20,669 | ₩20,763 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,629 | ₩20,844 | ₩20,629 | ₩20,817 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,495 | ₩20,589 | ₩20,441 | ₩20,535 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,455 | ₩20,455 | ₩20,119 | ₩20,414 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,227 | ₩20,361 | ₩20,066 | ₩20,334 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,321 | ₩20,589 | ₩19,918 | ₩20,079 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,334 | ₩20,388 | ₩20,213 | ₩20,388 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,401 | ₩20,522 | ₩20,280 | ₩20,321 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,213 | ₩20,441 | ₩20,119 | ₩20,374 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,160 | ₩20,280 | ₩20,119 | ₩20,253 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,133 | ₩20,428 | ₩20,133 | ₩20,294 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,146 | ₩20,321 | ₩20,146 | ₩20,213 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,160 | ₩20,347 | ₩20,119 | ₩20,146 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩20,093 | ₩20,200 | ₩19,958 | ₩20,133 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,280 | ₩20,361 | ₩20,186 | ₩20,213 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,428 | ₩20,455 | ₩20,160 | ₩20,240 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,321 | ₩20,468 | ₩20,240 | ₩20,294 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,253 | ₩20,361 | ₩20,186 | ₩20,294 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,334 | ₩20,374 | ₩20,253 | ₩20,321 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,240 | ₩20,414 | ₩20,173 | ₩20,240 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩20,052 | ₩20,200 | ₩19,972 | ₩20,106 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,481 | ₩20,481 | ₩20,146 | ₩20,186 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,441 | ₩20,455 | ₩20,280 | ₩20,401 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,495 | ₩20,683 | ₩20,280 | ₩20,468 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,401 | ₩20,468 | ₩20,334 | ₩20,388 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,240 | ₩20,388 | ₩20,146 | ₩20,374 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,307 | ₩20,361 | ₩20,146 | ₩20,173 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,200 | ₩20,388 | ₩20,079 | ₩20,079 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,267 | ₩20,334 | ₩20,160 | ₩20,240 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,133 | ₩20,186 | ₩19,958 | ₩20,079 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,119 | ₩20,186 | ₩20,012 | ₩20,119 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,294 | ₩20,455 | ₩20,227 | ₩20,267 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩20,039 | ₩20,481 | ₩20,039 | ₩20,481 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,213 | ₩20,253 | ₩19,932 | ₩19,972 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,253 | ₩20,361 | ₩20,160 | ₩20,186 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,213 | ₩20,428 | ₩20,213 | ₩20,280 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,186 | ₩20,441 | ₩20,160 | ₩20,361 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,905 | ₩20,186 | ₩19,797 | ₩20,119 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,824 | ₩20,160 | ₩19,690 | ₩19,824 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩20,079 | ₩20,173 | ₩19,449 | ₩19,851 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩20,012 | ₩20,093 | ₩19,918 | ₩19,958 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,173 | ₩20,173 | ₩19,797 | ₩19,878 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩20,093 | ₩20,294 | ₩20,025 | ₩20,227 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,200 | ₩20,227 | ₩20,052 | ₩20,093 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,918 | ₩20,213 | ₩19,918 | ₩20,200 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,972 | ₩20,039 | ₩19,865 | ₩19,918 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,985 | ₩20,025 | ₩19,918 | ₩19,958 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,824 | ₩19,985 | ₩19,744 | ₩19,945 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,891 | ₩19,972 | ₩19,690 | ₩19,757 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,704 | ₩19,878 | ₩19,596 | ₩19,824 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,462 | ₩19,636 | ₩19,462 | ₩19,543 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,301 | ₩19,408 | ₩19,207 | ₩19,341 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,221 | ₩19,315 | ₩19,100 | ₩19,315 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,194 | ₩19,194 | ₩18,993 | ₩19,073 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,395 | ₩19,422 | ₩19,167 | ₩19,248 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,516 | ₩19,543 | ₩19,301 | ₩19,328 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,596 | ₩19,704 | ₩19,583 | ₩19,677 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,489 | ₩19,623 | ₩19,449 | ₩19,529 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,449 | ₩19,502 | ₩19,355 | ₩19,476 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,355 | ₩19,502 | ₩19,261 | ₩19,408 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,355 | ₩19,449 | ₩19,288 | ₩19,449 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,596 | ₩19,596 | ₩19,180 | ₩19,288 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,288 | ₩19,476 | ₩19,274 | ₩19,449 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,154 | ₩19,274 | ₩19,073 | ₩19,221 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,167 | ₩19,167 | ₩18,899 | ₩19,113 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,167 | ₩19,167 | ₩19,046 | ₩19,113 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,939 | ₩19,087 | ₩18,872 | ₩19,033 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,765 | ₩18,859 | ₩18,711 | ₩18,791 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,738 | ₩18,845 | ₩18,644 | ₩18,684 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,859 | ₩18,952 | ₩18,751 | ₩18,872 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,832 | ₩18,952 | ₩18,805 | ₩18,859 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,885 | ₩18,899 | ₩18,738 | ₩18,872 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,791 | ₩18,912 | ₩18,791 | ₩18,845 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,939 | ₩18,979 | ₩18,724 | ₩18,738 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,818 | ₩19,006 | ₩18,671 | ₩18,845 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,510 | ₩18,617 | ₩18,429 | ₩18,429 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,456 | ₩18,523 | ₩18,335 | ₩18,483 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,537 | ₩18,550 | ₩18,335 | ₩18,456 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,295 | ₩18,550 | ₩18,188 | ₩18,496 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,732 | ₩18,188 | ₩17,732 | ₩18,174 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,839 | ₩17,879 | ₩17,705 | ₩17,879 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,490 | ₩17,866 | ₩17,490 | ₩17,745 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,450 | ₩17,651 | ₩17,450 | ₩17,490 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩17,008 | ₩17,142 | ₩16,914 | ₩17,021 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,994 | ₩17,249 | ₩16,994 | ₩17,088 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,981 | ₩17,169 | ₩16,766 | ₩17,075 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,914 | ₩17,289 | ₩16,914 | ₩17,249 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,632 | ₩16,981 | ₩16,632 | ₩16,914 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,833 | ₩16,873 | ₩16,552 | ₩16,632 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,619 | ₩16,672 | ₩16,511 | ₩16,565 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,900 | ₩16,994 | ₩16,712 | ₩16,726 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,726 | ₩17,088 | ₩16,726 | ₩17,088 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,672 | ₩16,833 | ₩16,592 | ₩16,672 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,699 | ₩16,927 | ₩16,699 | ₩16,766 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,659 | ₩16,712 | ₩16,431 | ₩16,565 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,619 | ₩16,766 | ₩16,578 | ₩16,659 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,860 | ₩16,873 | ₩16,726 | ₩16,766 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,806 | ₩16,940 | ₩16,806 | ₩16,860 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,726 | ₩17,008 | ₩16,699 | ₩16,739 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩17,061 | ₩17,169 | ₩16,994 | ₩17,034 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,195 | ₩17,289 | ₩16,927 | ₩16,981 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,222 | ₩17,423 | ₩17,115 | ₩17,329 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,222 | ₩17,423 | ₩17,115 | ₩17,356 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,236 | ₩17,343 | ₩17,048 | ₩17,249 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,504 | ₩17,571 | ₩17,329 | ₩17,423 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,866 | ₩17,933 | ₩17,598 | ₩17,678 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,866 | ₩18,054 | ₩17,826 | ₩17,879 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,946 | ₩18,014 | ₩17,651 | ₩17,866 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩18,081 | ₩18,188 | ₩18,000 | ₩18,107 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩18,094 | ₩18,268 | ₩18,040 | ₩18,174 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,416 | ₩18,456 | ₩18,188 | ₩18,242 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,402 | ₩18,523 | ₩18,376 | ₩18,443 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,148 | ₩18,429 | ₩18,148 | ₩18,349 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,496 | ₩18,496 | ₩18,027 | ₩18,148 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,443 | ₩18,590 | ₩18,335 | ₩18,483 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,510 | ₩18,510 | ₩18,309 | ₩18,443 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,537 | ₩18,671 | ₩18,523 | ₩18,563 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,362 | ₩18,563 | ₩18,242 | ₩18,510 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,376 | ₩18,523 | ₩18,228 | ₩18,510 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,402 | ₩18,523 | ₩18,295 | ₩18,402 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,443 | ₩18,456 | ₩18,268 | ₩18,349 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,282 | ₩18,429 | ₩18,282 | ₩18,362 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,228 | ₩18,282 | ₩18,134 | ₩18,268 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩18,027 | ₩18,188 | ₩17,973 | ₩18,188 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,973 | ₩18,000 | ₩17,812 | ₩17,920 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,161 | ₩18,215 | ₩18,067 | ₩18,121 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,161 | ₩18,201 | ₩18,067 | ₩18,094 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩18,014 | ₩18,201 | ₩18,014 | ₩18,134 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩18,000 | ₩18,107 | ₩17,973 | ₩18,081 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,946 | ₩18,107 | ₩17,920 | ₩18,081 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩18,094 | ₩18,161 | ₩18,000 | ₩18,027 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩18,081 | ₩18,121 | ₩17,987 | ₩18,121 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩18,027 | ₩18,134 | ₩17,946 | ₩18,054 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩18,094 | ₩18,094 | ₩17,933 | ₩18,027 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩18,040 | ₩18,188 | ₩18,040 | ₩18,134 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,665 | ₩18,000 | ₩17,665 | ₩17,987 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,638 | ₩17,772 | ₩17,544 | ₩17,638 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,866 | ₩17,920 | ₩17,786 | ₩17,839 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,812 | ₩17,920 | ₩17,786 | ₩17,826 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,826 | ₩17,906 | ₩17,651 | ₩17,812 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,879 | ₩17,960 | ₩17,839 | ₩17,839 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,866 | ₩17,906 | ₩17,812 | ₩17,906 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,839 | ₩17,933 | ₩17,812 | ₩17,920 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,772 | ₩17,839 | ₩17,678 | ₩17,839 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,732 | ₩17,826 | ₩17,651 | ₩17,786 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,571 | ₩17,772 | ₩17,571 | ₩17,718 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,464 | ₩17,584 | ₩17,423 | ₩17,531 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,343 | ₩17,423 | ₩17,303 | ₩17,383 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,303 | ₩17,303 | ₩17,209 | ₩17,289 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,370 | ₩17,464 | ₩17,276 | ₩17,356 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,316 | ₩17,329 | ₩17,222 | ₩17,303 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,316 | ₩17,329 | ₩17,276 | ₩17,316 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,262 | ₩17,303 | ₩17,209 | ₩17,262 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,222 | ₩17,303 | ₩17,195 | ₩17,222 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,289 | ₩17,303 | ₩17,142 | ₩17,262 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩17,088 | ₩17,195 | ₩17,075 | ₩17,195 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩17,008 | ₩17,128 | ₩16,927 | ₩16,994 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩17,075 | ₩17,088 | ₩16,873 | ₩16,940 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩17,075 | ₩17,075 | ₩16,914 | ₩16,967 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,289 | ₩17,289 | ₩17,021 | ₩17,048 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,356 | ₩17,356 | ₩17,169 | ₩17,249 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,370 | ₩17,450 | ₩17,303 | ₩17,316 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,705 | ₩17,826 | ₩17,651 | ₩17,812 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,705 | ₩17,826 | ₩17,638 | ₩17,665 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,692 | ₩17,759 | ₩17,638 | ₩17,651 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,678 | ₩17,839 | ₩17,678 | ₩17,692 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,557 | ₩17,692 | ₩17,477 | ₩17,611 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,289 | ₩17,544 | ₩17,289 | ₩17,517 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,397 | ₩17,450 | ₩17,303 | ₩17,343 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,464 | ₩17,531 | ₩17,370 | ₩17,397 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,303 | ₩17,531 | ₩17,303 | ₩17,504 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,276 | ₩17,437 | ₩17,195 | ₩17,195 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩17,075 | ₩17,249 | ₩17,008 | ₩17,209 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,967 | ₩17,101 | ₩16,833 | ₩17,048 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,699 | ₩16,981 | ₩16,672 | ₩16,793 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,101 | ₩17,155 | ₩16,632 | ₩16,699 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,847 | ₩16,981 | ₩16,766 | ₩16,847 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,914 | ₩17,061 | ₩16,726 | ₩16,806 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,276 | ₩17,356 | ₩16,900 | ₩16,940 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,222 | ₩17,356 | ₩17,169 | ₩17,276 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,557 | ₩17,598 | ₩17,169 | ₩17,289 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,571 | ₩17,651 | ₩17,490 | ₩17,544 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,450 | ₩17,625 | ₩17,450 | ₩17,584 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,303 | ₩17,477 | ₩17,303 | ₩17,437 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,209 | ₩17,236 | ₩17,034 | ₩17,236 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,316 | ₩17,370 | ₩17,195 | ₩17,195 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,142 | ₩17,356 | ₩17,101 | ₩17,329 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,276 | ₩17,316 | ₩17,142 | ₩17,142 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,343 | ₩17,383 | ₩17,262 | ₩17,343 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,222 | ₩17,356 | ₩17,169 | ₩17,249 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,142 | ₩17,343 | ₩17,075 | ₩17,195 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,262 | ₩17,289 | ₩17,101 | ₩17,142 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,437 | ₩17,437 | ₩17,209 | ₩17,262 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,383 | ₩17,437 | ₩17,329 | ₩17,383 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,316 | ₩17,410 | ₩17,182 | ₩17,249 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,370 | ₩17,464 | ₩17,222 | ₩17,316 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,477 | ₩17,490 | ₩17,182 | ₩17,303 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,329 | ₩17,423 | ₩17,236 | ₩17,423 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,195 | ₩17,370 | ₩17,182 | ₩17,316 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,249 | ₩17,249 | ₩17,061 | ₩17,101 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,464 | ₩17,517 | ₩17,169 | ₩17,236 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,437 | ₩17,544 | ₩17,236 | ₩17,370 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,169 | ₩17,343 | ₩17,088 | ₩17,276 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,236 | ₩17,356 | ₩17,142 | ₩17,182 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,517 | ₩17,544 | ₩17,088 | ₩17,128 | -2.22% | 21만 |
|---|
