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 | ₩19,283 | ₩19,751 | ₩19,283 | ₩19,537 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,189 | ₩19,323 | ₩18,908 | ₩19,229 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,725 | ₩19,805 | ₩19,323 | ₩19,350 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,180 | ₩20,180 | ₩19,725 | ₩19,725 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,153 | ₩20,300 | ₩19,966 | ₩20,233 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,207 | ₩20,381 | ₩20,207 | ₩20,233 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,140 | ₩20,167 | ₩19,979 | ₩20,140 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,140 | ₩20,341 | ₩20,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,153 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,247 | ₩20,274 | ₩20,019 | ₩20,153 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,220 | ₩20,341 | ₩19,952 | ₩20,274 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,153 | ₩20,274 | ₩20,086 | ₩20,274 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩19,992 | ₩20,167 | ₩19,952 | ₩20,167 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,247 | ₩20,314 | ₩20,100 | ₩20,140 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,501 | ₩20,528 | ₩20,354 | ₩20,394 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,421 | ₩20,595 | ₩20,394 | ₩20,528 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,488 | ₩20,515 | ₩20,260 | ₩20,434 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,367 | ₩20,501 | ₩20,341 | ₩20,475 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,341 | ₩20,408 | ₩20,046 | ₩20,247 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,381 | ₩20,675 | ₩20,126 | ₩20,126 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,582 | ₩20,595 | ₩20,300 | ₩20,448 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,890 | ₩21,024 | ₩20,849 | ₩21,024 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,783 | ₩20,836 | ₩20,702 | ₩20,742 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,930 | ₩20,957 | ₩20,769 | ₩20,863 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩21,024 | ₩21,091 | ₩20,930 | ₩20,930 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩21,024 | ₩21,024 | ₩20,943 | ₩20,997 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,916 | ₩21,024 | ₩20,716 | ₩20,997 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,729 | ₩20,796 | ₩20,595 | ₩20,796 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,809 | ₩20,970 | ₩20,595 | ₩20,635 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,876 | ₩20,983 | ₩20,796 | ₩20,849 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,890 | ₩20,903 | ₩20,756 | ₩20,849 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,916 | ₩20,957 | ₩20,809 | ₩20,809 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,916 | ₩20,930 | ₩20,823 | ₩20,876 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,930 | ₩20,983 | ₩20,849 | ₩20,943 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩20,970 | ₩20,970 | ₩20,756 | ₩20,769 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,863 | ₩20,997 | ₩20,823 | ₩20,930 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩20,983 | ₩20,997 | ₩20,809 | ₩20,823 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,091 | ₩21,091 | ₩20,930 | ₩21,010 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩21,024 | ₩21,024 | ₩20,890 | ₩20,930 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩21,050 | ₩21,077 | ₩20,970 | ₩21,064 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩21,050 | ₩21,064 | ₩20,930 | ₩21,024 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,890 | ₩21,010 | ₩20,863 | ₩20,970 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,849 | ₩20,930 | ₩20,769 | ₩20,890 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,849 | ₩20,849 | ₩20,742 | ₩20,836 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,675 | ₩20,769 | ₩20,635 | ₩20,716 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,675 | ₩20,689 | ₩20,568 | ₩20,649 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,675 | ₩20,742 | ₩20,555 | ₩20,555 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,756 | ₩20,836 | ₩20,635 | ₩20,729 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,595 | ₩20,809 | ₩20,595 | ₩20,783 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,461 | ₩20,555 | ₩20,408 | ₩20,501 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,421 | ₩20,421 | ₩20,086 | ₩20,381 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,193 | ₩20,327 | ₩20,033 | ₩20,300 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,287 | ₩20,555 | ₩19,885 | ₩20,046 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,300 | ₩20,354 | ₩20,180 | ₩20,354 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,367 | ₩20,488 | ₩20,247 | ₩20,287 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,180 | ₩20,408 | ₩20,086 | ₩20,341 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,126 | ₩20,247 | ₩20,086 | ₩20,220 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,100 | ₩20,394 | ₩20,100 | ₩20,260 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,113 | ₩20,287 | ₩20,113 | ₩20,180 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,126 | ₩20,314 | ₩20,086 | ₩20,113 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩20,059 | ₩20,167 | ₩19,926 | ₩20,100 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,247 | ₩20,327 | ₩20,153 | ₩20,180 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,394 | ₩20,421 | ₩20,126 | ₩20,207 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,287 | ₩20,434 | ₩20,207 | ₩20,260 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,220 | ₩20,327 | ₩20,153 | ₩20,260 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,300 | ₩20,341 | ₩20,220 | ₩20,287 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,207 | ₩20,381 | ₩20,140 | ₩20,207 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩20,019 | ₩20,167 | ₩19,939 | ₩20,073 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,448 | ₩20,448 | ₩20,113 | ₩20,153 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,408 | ₩20,421 | ₩20,247 | ₩20,367 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,461 | ₩20,649 | ₩20,247 | ₩20,434 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,367 | ₩20,434 | ₩20,300 | ₩20,354 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,207 | ₩20,354 | ₩20,113 | ₩20,341 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,274 | ₩20,327 | ₩20,113 | ₩20,140 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,167 | ₩20,354 | ₩20,046 | ₩20,046 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,233 | ₩20,300 | ₩20,126 | ₩20,207 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,100 | ₩20,153 | ₩19,926 | ₩20,046 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,086 | ₩20,153 | ₩19,979 | ₩20,086 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,260 | ₩20,421 | ₩20,193 | ₩20,233 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩20,006 | ₩20,448 | ₩20,006 | ₩20,448 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,180 | ₩20,220 | ₩19,899 | ₩19,939 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,220 | ₩20,327 | ₩20,126 | ₩20,153 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,180 | ₩20,394 | ₩20,180 | ₩20,247 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,153 | ₩20,408 | ₩20,126 | ₩20,327 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,872 | ₩20,153 | ₩19,765 | ₩20,086 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,792 | ₩20,126 | ₩19,658 | ₩19,792 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩20,046 | ₩20,140 | ₩19,417 | ₩19,818 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩19,979 | ₩20,059 | ₩19,885 | ₩19,926 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,140 | ₩20,140 | ₩19,765 | ₩19,845 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩20,059 | ₩20,260 | ₩19,992 | ₩20,193 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,167 | ₩20,193 | ₩20,019 | ₩20,059 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,885 | ₩20,180 | ₩19,885 | ₩20,167 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,939 | ₩20,006 | ₩19,832 | ₩19,885 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,952 | ₩19,992 | ₩19,885 | ₩19,926 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,792 | ₩19,952 | ₩19,711 | ₩19,912 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,859 | ₩19,939 | ₩19,658 | ₩19,725 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,671 | ₩19,845 | ₩19,564 | ₩19,792 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,430 | ₩19,604 | ₩19,430 | ₩19,510 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,269 | ₩19,376 | ₩19,176 | ₩19,310 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,189 | ₩19,283 | ₩19,068 | ₩19,283 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,162 | ₩19,162 | ₩18,961 | ₩19,042 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,363 | ₩19,390 | ₩19,135 | ₩19,216 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,484 | ₩19,510 | ₩19,269 | ₩19,296 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,564 | ₩19,671 | ₩19,551 | ₩19,644 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,457 | ₩19,591 | ₩19,417 | ₩19,497 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,417 | ₩19,470 | ₩19,323 | ₩19,443 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,323 | ₩19,470 | ₩19,229 | ₩19,376 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,323 | ₩19,417 | ₩19,256 | ₩19,417 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,564 | ₩19,564 | ₩19,149 | ₩19,256 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,256 | ₩19,443 | ₩19,243 | ₩19,417 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,122 | ₩19,243 | ₩19,042 | ₩19,189 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,135 | ₩19,135 | ₩18,868 | ₩19,082 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,135 | ₩19,135 | ₩19,015 | ₩19,082 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,908 | ₩19,055 | ₩18,841 | ₩19,002 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,734 | ₩18,827 | ₩18,680 | ₩18,761 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,707 | ₩18,814 | ₩18,613 | ₩18,653 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,827 | ₩18,921 | ₩18,720 | ₩18,841 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,801 | ₩18,921 | ₩18,774 | ₩18,827 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,854 | ₩18,868 | ₩18,707 | ₩18,841 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,761 | ₩18,881 | ₩18,761 | ₩18,814 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,908 | ₩18,948 | ₩18,694 | ₩18,707 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,787 | ₩18,975 | ₩18,640 | ₩18,814 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,479 | ₩18,586 | ₩18,399 | ₩18,399 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,426 | ₩18,493 | ₩18,305 | ₩18,453 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,506 | ₩18,519 | ₩18,305 | ₩18,426 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,265 | ₩18,519 | ₩18,158 | ₩18,466 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,703 | ₩18,158 | ₩17,703 | ₩18,145 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,810 | ₩17,850 | ₩17,676 | ₩17,850 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,462 | ₩17,837 | ₩17,462 | ₩17,716 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,421 | ₩17,622 | ₩17,421 | ₩17,462 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩16,980 | ₩17,113 | ₩16,886 | ₩16,993 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,966 | ₩17,221 | ₩16,966 | ₩17,060 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,953 | ₩17,140 | ₩16,739 | ₩17,046 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,886 | ₩17,261 | ₩16,886 | ₩17,221 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,605 | ₩16,953 | ₩16,605 | ₩16,886 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,805 | ₩16,846 | ₩16,524 | ₩16,605 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,591 | ₩16,645 | ₩16,484 | ₩16,538 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,872 | ₩16,966 | ₩16,685 | ₩16,698 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,698 | ₩17,060 | ₩16,698 | ₩17,060 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,645 | ₩16,805 | ₩16,564 | ₩16,645 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,672 | ₩16,899 | ₩16,672 | ₩16,739 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,631 | ₩16,685 | ₩16,404 | ₩16,538 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,591 | ₩16,739 | ₩16,551 | ₩16,631 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,832 | ₩16,846 | ₩16,698 | ₩16,739 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,779 | ₩16,913 | ₩16,779 | ₩16,832 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,698 | ₩16,980 | ₩16,672 | ₩16,712 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩17,033 | ₩17,140 | ₩16,966 | ₩17,006 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,167 | ₩17,261 | ₩16,899 | ₩16,953 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,194 | ₩17,395 | ₩17,087 | ₩17,301 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,194 | ₩17,395 | ₩17,087 | ₩17,328 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,207 | ₩17,314 | ₩17,020 | ₩17,221 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,475 | ₩17,542 | ₩17,301 | ₩17,395 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,837 | ₩17,903 | ₩17,569 | ₩17,649 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,837 | ₩18,024 | ₩17,796 | ₩17,850 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,917 | ₩17,984 | ₩17,622 | ₩17,837 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩18,051 | ₩18,158 | ₩17,970 | ₩18,078 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩18,064 | ₩18,238 | ₩18,011 | ₩18,145 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,386 | ₩18,426 | ₩18,158 | ₩18,211 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,372 | ₩18,493 | ₩18,345 | ₩18,412 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,118 | ₩18,399 | ₩18,118 | ₩18,319 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,466 | ₩18,466 | ₩17,997 | ₩18,118 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,412 | ₩18,560 | ₩18,305 | ₩18,453 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,479 | ₩18,479 | ₩18,278 | ₩18,412 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,506 | ₩18,640 | ₩18,493 | ₩18,533 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,332 | ₩18,533 | ₩18,211 | ₩18,479 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,345 | ₩18,493 | ₩18,198 | ₩18,479 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,372 | ₩18,493 | ₩18,265 | ₩18,372 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,412 | ₩18,426 | ₩18,238 | ₩18,319 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,252 | ₩18,399 | ₩18,252 | ₩18,332 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,198 | ₩18,252 | ₩18,104 | ₩18,238 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩17,997 | ₩18,158 | ₩17,944 | ₩18,158 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,944 | ₩17,970 | ₩17,783 | ₩17,890 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,131 | ₩18,185 | ₩18,037 | ₩18,091 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,131 | ₩18,171 | ₩18,037 | ₩18,064 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩17,984 | ₩18,171 | ₩17,984 | ₩18,104 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩17,970 | ₩18,078 | ₩17,944 | ₩18,051 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,917 | ₩18,078 | ₩17,890 | ₩18,051 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩18,064 | ₩18,131 | ₩17,970 | ₩17,997 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩18,051 | ₩18,091 | ₩17,957 | ₩18,091 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩17,997 | ₩18,104 | ₩17,917 | ₩18,024 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩18,064 | ₩18,064 | ₩17,903 | ₩17,997 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩18,011 | ₩18,158 | ₩18,011 | ₩18,104 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,636 | ₩17,970 | ₩17,636 | ₩17,957 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,609 | ₩17,743 | ₩17,515 | ₩17,609 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,837 | ₩17,890 | ₩17,756 | ₩17,810 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,783 | ₩17,890 | ₩17,756 | ₩17,796 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,796 | ₩17,877 | ₩17,622 | ₩17,783 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,850 | ₩17,930 | ₩17,810 | ₩17,810 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,837 | ₩17,877 | ₩17,783 | ₩17,877 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,810 | ₩17,903 | ₩17,783 | ₩17,890 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,743 | ₩17,810 | ₩17,649 | ₩17,810 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,703 | ₩17,796 | ₩17,622 | ₩17,756 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,542 | ₩17,743 | ₩17,542 | ₩17,689 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,435 | ₩17,555 | ₩17,395 | ₩17,502 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,314 | ₩17,395 | ₩17,274 | ₩17,354 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,274 | ₩17,274 | ₩17,180 | ₩17,261 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,341 | ₩17,435 | ₩17,247 | ₩17,328 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,288 | ₩17,301 | ₩17,194 | ₩17,274 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,288 | ₩17,301 | ₩17,247 | ₩17,288 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,234 | ₩17,274 | ₩17,180 | ₩17,234 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,194 | ₩17,274 | ₩17,167 | ₩17,194 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,261 | ₩17,274 | ₩17,113 | ₩17,234 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩17,060 | ₩17,167 | ₩17,046 | ₩17,167 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩16,980 | ₩17,100 | ₩16,899 | ₩16,966 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩17,046 | ₩17,060 | ₩16,846 | ₩16,913 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩17,046 | ₩17,046 | ₩16,886 | ₩16,939 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,261 | ₩17,261 | ₩16,993 | ₩17,020 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,328 | ₩17,328 | ₩17,140 | ₩17,221 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,341 | ₩17,421 | ₩17,274 | ₩17,288 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,676 | ₩17,796 | ₩17,622 | ₩17,783 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,676 | ₩17,796 | ₩17,609 | ₩17,636 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,662 | ₩17,729 | ₩17,609 | ₩17,622 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,649 | ₩17,810 | ₩17,649 | ₩17,662 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,529 | ₩17,662 | ₩17,448 | ₩17,582 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,261 | ₩17,515 | ₩17,261 | ₩17,488 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,368 | ₩17,421 | ₩17,274 | ₩17,314 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,435 | ₩17,502 | ₩17,341 | ₩17,368 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,274 | ₩17,502 | ₩17,274 | ₩17,475 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,247 | ₩17,408 | ₩17,167 | ₩17,167 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩17,046 | ₩17,221 | ₩16,980 | ₩17,180 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,939 | ₩17,073 | ₩16,805 | ₩17,020 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,672 | ₩16,953 | ₩16,645 | ₩16,765 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,073 | ₩17,127 | ₩16,605 | ₩16,672 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,819 | ₩16,953 | ₩16,739 | ₩16,819 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,886 | ₩17,033 | ₩16,698 | ₩16,779 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,247 | ₩17,328 | ₩16,872 | ₩16,913 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,194 | ₩17,328 | ₩17,140 | ₩17,247 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,529 | ₩17,569 | ₩17,140 | ₩17,261 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,542 | ₩17,622 | ₩17,462 | ₩17,515 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,421 | ₩17,596 | ₩17,421 | ₩17,555 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,274 | ₩17,448 | ₩17,274 | ₩17,408 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,180 | ₩17,207 | ₩17,006 | ₩17,207 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,288 | ₩17,341 | ₩17,167 | ₩17,167 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,113 | ₩17,328 | ₩17,073 | ₩17,301 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,247 | ₩17,288 | ₩17,113 | ₩17,113 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,314 | ₩17,354 | ₩17,234 | ₩17,314 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,194 | ₩17,328 | ₩17,140 | ₩17,221 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,113 | ₩17,314 | ₩17,046 | ₩17,167 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,234 | ₩17,261 | ₩17,073 | ₩17,113 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,408 | ₩17,408 | ₩17,180 | ₩17,234 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,354 | ₩17,408 | ₩17,301 | ₩17,354 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,288 | ₩17,381 | ₩17,154 | ₩17,221 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,341 | ₩17,435 | ₩17,194 | ₩17,288 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,448 | ₩17,462 | ₩17,154 | ₩17,274 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,301 | ₩17,395 | ₩17,207 | ₩17,395 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,167 | ₩17,341 | ₩17,154 | ₩17,288 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,221 | ₩17,221 | ₩17,033 | ₩17,073 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,435 | ₩17,488 | ₩17,140 | ₩17,207 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,408 | ₩17,515 | ₩17,207 | ₩17,341 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,140 | ₩17,314 | ₩17,060 | ₩17,247 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,207 | ₩17,328 | ₩17,113 | ₩17,154 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,488 | ₩17,515 | ₩17,060 | ₩17,100 | -2.22% | 21만 |
|---|
