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 | ₩19,241 | ₩19,709 | ₩19,241 | ₩19,495 | +1.32% | 24.7만 |
| 2026.10.08 | ₩19,147 | ₩19,281 | ₩18,867 | ₩19,188 | +0.21% | 50.5만 |
| 2026.10.07 | ₩19,682 | ₩19,762 | ₩19,281 | ₩19,308 | -1.90% | 16.7만 |
| 2026.10.06 | ₩20,136 | ₩20,136 | ₩19,682 | ₩19,682 | -2.26% | 35.2만 |
| 2026.10.05 | ₩20,110 | ₩20,256 | ₩19,922 | ₩20,190 | +0.40% | 25.3만 |
| 2026.10.02 | ₩20,163 | ₩20,337 | ₩20,163 | ₩20,190 | +0.13% | 20.5만 |
| 2026.10.01 | ₩20,096 | ₩20,123 | ₩19,936 | ₩20,096 | 0.00% | 35.4만 |
| 2026.09.30 | ₩20,096 | ₩20,297 | ₩19,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,110 |
| +0.07% |
| 46.6만 |
| 2026.09.29 | ₩20,203 | ₩20,230 | ₩19,976 | ₩20,110 | -0.46% | 59.1만 |
|---|
| 2026.09.28 | ₩20,176 | ₩20,297 | ₩19,909 | ₩20,230 | +0.26% | 37.6만 |
|---|
| 2026.09.25 | ₩20,110 | ₩20,230 | ₩20,043 | ₩20,230 | +0.60% | 24.5만 |
|---|
| 2026.09.24 | ₩19,949 | ₩20,123 | ₩19,909 | ₩20,123 | +0.87% | 20.9만 |
|---|
| 2026.09.23 | ₩20,203 | ₩20,270 | ₩20,056 | ₩20,096 | -0.53% | 21.9만 |
|---|
| 2026.09.22 | ₩20,457 | ₩20,484 | ₩20,310 | ₩20,350 | -0.52% | 27.3만 |
|---|
| 2026.09.21 | ₩20,377 | ₩20,550 | ₩20,350 | ₩20,484 | +0.52% | 42.5만 |
|---|
| 2026.09.18 | ₩20,444 | ₩20,470 | ₩20,216 | ₩20,390 | -0.26% | 25.5만 |
|---|
| 2026.09.17 | ₩20,323 | ₩20,457 | ₩20,297 | ₩20,430 | +0.53% | 13.6만 |
|---|
| 2026.09.16 | ₩20,297 | ₩20,363 | ₩20,003 | ₩20,203 | -0.46% | 38.9만 |
|---|
| 2026.09.15 | ₩20,337 | ₩20,631 | ₩20,083 | ₩20,083 | -1.25% | 53.3만 |
|---|
| 2026.09.14 | ₩20,537 | ₩20,550 | ₩20,256 | ₩20,403 | -0.65% | 37.1만 |
|---|
| 2026.09.11 | ₩20,844 | ₩20,978 | ₩20,804 | ₩20,978 | +0.64% | 17.2만 |
|---|
| 2026.09.10 | ₩20,738 | ₩20,791 | ₩20,657 | ₩20,697 | -0.19% | 8.7만 |
|---|
| 2026.09.09 | ₩20,884 | ₩20,911 | ₩20,724 | ₩20,818 | -0.32% | 10.9만 |
|---|
| 2026.09.08 | ₩20,978 | ₩21,045 | ₩20,884 | ₩20,884 | -0.45% | 28.3만 |
|---|
| 2026.09.04 | ₩20,978 | ₩20,978 | ₩20,898 | ₩20,951 | -0.13% | 18.5만 |
|---|
| 2026.09.03 | ₩20,871 | ₩20,978 | ₩20,671 | ₩20,951 | +0.38% | 15.2만 |
|---|
| 2026.09.02 | ₩20,684 | ₩20,751 | ₩20,550 | ₩20,751 | +0.32% | 19.3만 |
|---|
| 2026.09.01 | ₩20,764 | ₩20,925 | ₩20,550 | ₩20,591 | -0.84% | 31.7만 |
|---|
| 2026.08.31 | ₩20,831 | ₩20,938 | ₩20,751 | ₩20,804 | -0.13% | 7.7만 |
|---|
| 2026.08.28 | ₩20,844 | ₩20,858 | ₩20,711 | ₩20,804 | -0.19% | 13.5만 |
|---|
| 2026.08.27 | ₩20,871 | ₩20,911 | ₩20,764 | ₩20,764 | -0.51% | 6만 |
|---|
| 2026.08.26 | ₩20,871 | ₩20,884 | ₩20,778 | ₩20,831 | -0.19% | 7만 |
|---|
| 2026.08.25 | ₩20,884 | ₩20,938 | ₩20,804 | ₩20,898 | +0.06% | 17.3만 |
|---|
| 2026.08.24 | ₩20,925 | ₩20,925 | ₩20,711 | ₩20,724 | -0.96% | 10.9만 |
|---|
| 2026.08.21 | ₩20,818 | ₩20,951 | ₩20,778 | ₩20,884 | +0.32% | 11.3만 |
|---|
| 2026.08.20 | ₩20,938 | ₩20,951 | ₩20,764 | ₩20,778 | -0.77% | 10만 |
|---|
| 2026.08.19 | ₩21,045 | ₩21,045 | ₩20,884 | ₩20,965 | -0.38% | 11.5만 |
|---|
| 2026.08.18 | ₩20,978 | ₩20,978 | ₩20,844 | ₩20,884 | -0.45% | 15.4만 |
|---|
| 2026.08.17 | ₩21,005 | ₩21,031 | ₩20,925 | ₩21,018 | +0.06% | 12.3만 |
|---|
| 2026.08.14 | ₩21,005 | ₩21,018 | ₩20,884 | ₩20,978 | -0.13% | 7.3만 |
|---|
| 2026.08.13 | ₩20,844 | ₩20,965 | ₩20,818 | ₩20,925 | +0.38% | 17만 |
|---|
| 2026.08.12 | ₩20,804 | ₩20,884 | ₩20,724 | ₩20,844 | +0.19% | 22.9만 |
|---|
| 2026.08.11 | ₩20,804 | ₩20,804 | ₩20,697 | ₩20,791 | -0.06% | 14.1만 |
|---|
| 2026.08.10 | ₩20,631 | ₩20,724 | ₩20,591 | ₩20,671 | +0.19% | 9만 |
|---|
| 2026.08.07 | ₩20,631 | ₩20,644 | ₩20,524 | ₩20,604 | -0.13% | 9.7만 |
|---|
| 2026.08.06 | ₩20,631 | ₩20,697 | ₩20,510 | ₩20,510 | -0.58% | 11.6만 |
|---|
| 2026.08.05 | ₩20,711 | ₩20,791 | ₩20,591 | ₩20,684 | -0.13% | 24.6만 |
|---|
| 2026.08.04 | ₩20,550 | ₩20,764 | ₩20,550 | ₩20,738 | +0.91% | 15.9만 |
|---|
| 2026.08.03 | ₩20,417 | ₩20,510 | ₩20,363 | ₩20,457 | +0.20% | 14.1만 |
|---|
| 2026.07.31 | ₩20,377 | ₩20,377 | ₩20,043 | ₩20,337 | -0.20% | 19.1만 |
|---|
| 2026.07.30 | ₩20,150 | ₩20,283 | ₩19,989 | ₩20,256 | +0.53% | 28.8만 |
|---|
| 2026.07.29 | ₩20,243 | ₩20,510 | ₩19,842 | ₩20,003 | -1.19% | 35.7만 |
|---|
| 2026.07.28 | ₩20,256 | ₩20,310 | ₩20,136 | ₩20,310 | +0.26% | 20.4만 |
|---|
| 2026.07.27 | ₩20,323 | ₩20,444 | ₩20,203 | ₩20,243 | -0.39% | 25.7만 |
|---|
| 2026.07.24 | ₩20,136 | ₩20,363 | ₩20,043 | ₩20,297 | +0.80% | 25.7만 |
|---|
| 2026.07.23 | ₩20,083 | ₩20,203 | ₩20,043 | ₩20,176 | +0.47% | 24.6만 |
|---|
| 2026.07.22 | ₩20,056 | ₩20,350 | ₩20,056 | ₩20,216 | +0.80% | 17.6만 |
|---|
| 2026.07.21 | ₩20,069 | ₩20,243 | ₩20,069 | ₩20,136 | +0.33% | 26.6만 |
|---|
| 2026.07.20 | ₩20,083 | ₩20,270 | ₩20,043 | ₩20,069 | -0.07% | 19.3만 |
|---|
| 2026.07.17 | ₩20,016 | ₩20,123 | ₩19,882 | ₩20,056 | +0.20% | 89.9만 |
|---|
| 2026.07.16 | ₩20,203 | ₩20,283 | ₩20,110 | ₩20,136 | -0.33% | 18.1만 |
|---|
| 2026.07.15 | ₩20,350 | ₩20,377 | ₩20,083 | ₩20,163 | -0.92% | 27.2만 |
|---|
| 2026.07.14 | ₩20,243 | ₩20,390 | ₩20,163 | ₩20,216 | -0.13% | 16.7만 |
|---|
| 2026.07.13 | ₩20,176 | ₩20,283 | ₩20,110 | ₩20,216 | +0.20% | 25.9만 |
|---|
| 2026.07.10 | ₩20,256 | ₩20,297 | ₩20,176 | ₩20,243 | -0.07% | 8만 |
|---|
| 2026.07.09 | ₩20,163 | ₩20,337 | ₩20,096 | ₩20,163 | 0.00% | 23.4만 |
|---|
| 2026.07.08 | ₩19,976 | ₩20,123 | ₩19,896 | ₩20,029 | +0.27% | 15.4만 |
|---|
| 2026.07.07 | ₩20,403 | ₩20,403 | ₩20,069 | ₩20,110 | -1.44% | 14.6만 |
|---|
| 2026.07.06 | ₩20,363 | ₩20,377 | ₩20,203 | ₩20,323 | -0.20% | 16.2만 |
|---|
| 2026.07.02 | ₩20,417 | ₩20,604 | ₩20,203 | ₩20,390 | -0.13% | 14.2만 |
|---|
| 2026.07.01 | ₩20,323 | ₩20,390 | ₩20,256 | ₩20,310 | -0.07% | 13.8만 |
|---|
| 2026.06.30 | ₩20,163 | ₩20,310 | ₩20,069 | ₩20,297 | +0.66% | 33.2만 |
|---|
| 2026.06.29 | ₩20,230 | ₩20,283 | ₩20,069 | ₩20,096 | -0.66% | 38.8만 |
|---|
| 2026.06.26 | ₩20,123 | ₩20,310 | ₩20,003 | ₩20,003 | -0.60% | 14만 |
|---|
| 2026.06.25 | ₩20,190 | ₩20,256 | ₩20,083 | ₩20,163 | -0.13% | 12.3만 |
|---|
| 2026.06.24 | ₩20,056 | ₩20,110 | ₩19,882 | ₩20,003 | -0.27% | 11.3만 |
|---|
| 2026.06.23 | ₩20,043 | ₩20,110 | ₩19,936 | ₩20,043 | 0.00% | 10.4만 |
|---|
| 2026.06.22 | ₩20,216 | ₩20,377 | ₩20,150 | ₩20,190 | -0.13% | 8.8만 |
|---|
| 2026.06.18 | ₩19,963 | ₩20,403 | ₩19,963 | ₩20,403 | +2.21% | 25.3만 |
|---|
| 2026.06.17 | ₩20,136 | ₩20,176 | ₩19,856 | ₩19,896 | -1.19% | 13.2만 |
|---|
| 2026.06.16 | ₩20,176 | ₩20,283 | ₩20,083 | ₩20,110 | -0.33% | 7.9만 |
|---|
| 2026.06.15 | ₩20,136 | ₩20,350 | ₩20,136 | ₩20,203 | +0.33% | 10.4만 |
|---|
| 2026.06.12 | ₩20,110 | ₩20,363 | ₩20,083 | ₩20,283 | +0.86% | 9.3만 |
|---|
| 2026.06.11 | ₩19,829 | ₩20,110 | ₩19,722 | ₩20,043 | +1.08% | 10.4만 |
|---|
| 2026.06.10 | ₩19,749 | ₩20,083 | ₩19,615 | ₩19,749 | 0.00% | 17.4만 |
|---|
| 2026.06.09 | ₩20,003 | ₩20,096 | ₩19,375 | ₩19,775 | -1.14% | 15.2만 |
|---|
| 2026.06.08 | ₩19,936 | ₩20,016 | ₩19,842 | ₩19,882 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩20,096 | ₩20,096 | ₩19,722 | ₩19,802 | -1.46% | 17.3만 |
|---|
| 2026.06.04 | ₩20,016 | ₩20,216 | ₩19,949 | ₩20,150 | +0.67% | 14.8만 |
|---|
| 2026.06.03 | ₩20,123 | ₩20,150 | ₩19,976 | ₩20,016 | -0.53% | 16.3만 |
|---|
| 2026.06.02 | ₩19,842 | ₩20,136 | ₩19,842 | ₩20,123 | +1.41% | 23.5만 |
|---|
| 2026.06.01 | ₩19,896 | ₩19,963 | ₩19,789 | ₩19,842 | -0.27% | 19.4만 |
|---|
| 2026.05.29 | ₩19,909 | ₩19,949 | ₩19,842 | ₩19,882 | -0.13% | 8.7만 |
|---|
| 2026.05.28 | ₩19,749 | ₩19,909 | ₩19,669 | ₩19,869 | +0.61% | 10.8만 |
|---|
| 2026.05.27 | ₩19,816 | ₩19,896 | ₩19,615 | ₩19,682 | -0.67% | 11.7만 |
|---|
| 2026.05.26 | ₩19,628 | ₩19,802 | ₩19,522 | ₩19,749 | +0.61% | 19.5만 |
|---|
| 2026.05.22 | ₩19,388 | ₩19,562 | ₩19,388 | ₩19,468 | +0.41% | 8.2만 |
|---|
| 2026.05.21 | ₩19,228 | ₩19,335 | ₩19,134 | ₩19,268 | +0.21% | 20.3만 |
|---|
| 2026.05.20 | ₩19,147 | ₩19,241 | ₩19,027 | ₩19,241 | +0.49% | 27.2만 |
|---|
| 2026.05.19 | ₩19,121 | ₩19,121 | ₩18,920 | ₩19,000 | -0.63% | 28.1만 |
|---|
| 2026.05.18 | ₩19,321 | ₩19,348 | ₩19,094 | ₩19,174 | -0.76% | 16.1만 |
|---|
| 2026.05.15 | ₩19,441 | ₩19,468 | ₩19,228 | ₩19,254 | -0.96% | 10.8만 |
|---|
| 2026.05.14 | ₩19,522 | ₩19,628 | ₩19,508 | ₩19,602 | +0.41% | 19.4만 |
|---|
| 2026.05.13 | ₩19,415 | ₩19,548 | ₩19,375 | ₩19,455 | +0.21% | 8.9만 |
|---|
| 2026.05.12 | ₩19,375 | ₩19,428 | ₩19,281 | ₩19,401 | +0.14% | 13.2만 |
|---|
| 2026.05.11 | ₩19,281 | ₩19,428 | ₩19,188 | ₩19,335 | +0.28% | 11.4만 |
|---|
| 2026.05.08 | ₩19,281 | ₩19,375 | ₩19,214 | ₩19,375 | +0.49% | 15.1만 |
|---|
| 2026.05.07 | ₩19,522 | ₩19,522 | ₩19,107 | ₩19,214 | -1.57% | 16.8만 |
|---|
| 2026.05.06 | ₩19,214 | ₩19,401 | ₩19,201 | ₩19,375 | +0.83% | 13.2만 |
|---|
| 2026.05.05 | ₩19,081 | ₩19,201 | ₩19,000 | ₩19,147 | +0.35% | 21.1만 |
|---|
| 2026.05.04 | ₩19,094 | ₩19,094 | ₩18,827 | ₩19,041 | -0.28% | 13.1만 |
|---|
| 2026.05.01 | ₩19,094 | ₩19,094 | ₩18,974 | ₩19,041 | -0.28% | 11.7만 |
|---|
| 2026.04.30 | ₩18,867 | ₩19,014 | ₩18,800 | ₩18,960 | +0.50% | 20.5만 |
|---|
| 2026.04.29 | ₩18,693 | ₩18,787 | ₩18,640 | ₩18,720 | +0.14% | 11.7만 |
|---|
| 2026.04.28 | ₩18,666 | ₩18,773 | ₩18,573 | ₩18,613 | -0.29% | 21.7만 |
|---|
| 2026.04.27 | ₩18,787 | ₩18,880 | ₩18,680 | ₩18,800 | +0.07% | 23.4만 |
|---|
| 2026.04.24 | ₩18,760 | ₩18,880 | ₩18,733 | ₩18,787 | +0.14% | 9.4만 |
|---|
| 2026.04.23 | ₩18,813 | ₩18,827 | ₩18,666 | ₩18,800 | -0.07% | 10.5만 |
|---|
| 2026.04.22 | ₩18,720 | ₩18,840 | ₩18,720 | ₩18,773 | +0.29% | 20.2만 |
|---|
| 2026.04.21 | ₩18,867 | ₩18,907 | ₩18,653 | ₩18,666 | -1.06% | 18.4만 |
|---|
| 2026.04.20 | ₩18,747 | ₩18,934 | ₩18,600 | ₩18,773 | +0.14% | 36.1만 |
|---|
| 2026.04.17 | ₩18,439 | ₩18,546 | ₩18,359 | ₩18,359 | -0.43% | 18.6만 |
|---|
| 2026.04.16 | ₩18,386 | ₩18,453 | ₩18,266 | ₩18,413 | +0.15% | 23.4만 |
|---|
| 2026.04.15 | ₩18,466 | ₩18,479 | ₩18,266 | ₩18,386 | -0.43% | 13.1만 |
|---|
| 2026.04.14 | ₩18,225 | ₩18,479 | ₩18,119 | ₩18,426 | +1.10% | 15.8만 |
|---|
| 2026.04.13 | ₩17,664 | ₩18,119 | ₩17,664 | ₩18,105 | +2.50% | 45.3만 |
|---|
| 2026.04.10 | ₩17,771 | ₩17,811 | ₩17,638 | ₩17,811 | +0.23% | 8.3만 |
|---|
| 2026.04.09 | ₩17,424 | ₩17,798 | ₩17,424 | ₩17,678 | +1.46% | 21.7만 |
|---|
| 2026.04.08 | ₩17,384 | ₩17,584 | ₩17,384 | ₩17,424 | +0.23% | 18.1만 |
|---|
| 2026.04.07 | ₩16,943 | ₩17,076 | ₩16,849 | ₩16,956 | +0.08% | 11.2만 |
|---|
| 2026.04.06 | ₩16,929 | ₩17,183 | ₩16,929 | ₩17,023 | +0.55% | 18.1만 |
|---|
| 2026.04.02 | ₩16,916 | ₩17,103 | ₩16,702 | ₩17,010 | +0.55% | 21.9만 |
|---|
| 2026.04.01 | ₩16,849 | ₩17,223 | ₩16,849 | ₩17,183 | +1.98% | 21.6만 |
|---|
| 2026.03.31 | ₩16,569 | ₩16,916 | ₩16,569 | ₩16,849 | +1.69% | 26.8만 |
|---|
| 2026.03.30 | ₩16,769 | ₩16,809 | ₩16,488 | ₩16,569 | -1.20% | 60만 |
|---|
| 2026.03.27 | ₩16,555 | ₩16,609 | ₩16,448 | ₩16,502 | -0.32% | 26.1만 |
|---|
| 2026.03.26 | ₩16,836 | ₩16,929 | ₩16,649 | ₩16,662 | -1.03% | 20.2만 |
|---|
| 2026.03.25 | ₩16,662 | ₩17,023 | ₩16,662 | ₩17,023 | +2.17% | 18.2만 |
|---|
| 2026.03.24 | ₩16,609 | ₩16,769 | ₩16,529 | ₩16,609 | 0.00% | 13.8만 |
|---|
| 2026.03.23 | ₩16,635 | ₩16,863 | ₩16,635 | ₩16,702 | +0.40% | 15.8만 |
|---|
| 2026.03.20 | ₩16,595 | ₩16,649 | ₩16,368 | ₩16,502 | -0.56% | 19.1만 |
|---|
| 2026.03.19 | ₩16,555 | ₩16,702 | ₩16,515 | ₩16,595 | +0.24% | 12.4만 |
|---|
| 2026.03.18 | ₩16,796 | ₩16,809 | ₩16,662 | ₩16,702 | -0.56% | 20.8만 |
|---|
| 2026.03.17 | ₩16,742 | ₩16,876 | ₩16,742 | ₩16,796 | +0.32% | 17.1만 |
|---|
| 2026.03.16 | ₩16,662 | ₩16,943 | ₩16,635 | ₩16,676 | +0.08% | 15.9만 |
|---|
| 2026.03.13 | ₩16,996 | ₩17,103 | ₩16,929 | ₩16,969 | -0.16% | 19.5만 |
|---|
| 2026.03.12 | ₩17,130 | ₩17,223 | ₩16,863 | ₩16,916 | -1.25% | 40.9만 |
|---|
| 2026.03.11 | ₩17,157 | ₩17,357 | ₩17,050 | ₩17,263 | +0.62% | 25만 |
|---|
| 2026.03.10 | ₩17,157 | ₩17,357 | ₩17,050 | ₩17,290 | +0.78% | 20.6만 |
|---|
| 2026.03.09 | ₩17,170 | ₩17,277 | ₩16,983 | ₩17,183 | +0.08% | 16.1만 |
|---|
| 2026.03.06 | ₩17,437 | ₩17,504 | ₩17,263 | ₩17,357 | -0.46% | 12.2만 |
|---|
| 2026.03.05 | ₩17,798 | ₩17,865 | ₩17,531 | ₩17,611 | -1.05% | 14.4만 |
|---|
| 2026.03.04 | ₩17,798 | ₩17,985 | ₩17,758 | ₩17,811 | +0.08% | 30.7만 |
|---|
| 2026.03.03 | ₩17,878 | ₩17,945 | ₩17,584 | ₩17,798 | -0.45% | 23.1만 |
|---|
| 2026.03.02 | ₩18,012 | ₩18,119 | ₩17,932 | ₩18,038 | +0.15% | 16만 |
|---|
| 2026.02.27 | ₩18,025 | ₩18,199 | ₩17,972 | ₩18,105 | +0.44% | 12.7만 |
|---|
| 2026.02.26 | ₩18,346 | ₩18,386 | ₩18,119 | ₩18,172 | -0.95% | 23.2만 |
|---|
| 2026.02.25 | ₩18,332 | ₩18,453 | ₩18,306 | ₩18,372 | +0.22% | 7.5만 |
|---|
| 2026.02.24 | ₩18,079 | ₩18,359 | ₩18,079 | ₩18,279 | +1.11% | 15.5만 |
|---|
| 2026.02.23 | ₩18,426 | ₩18,426 | ₩17,958 | ₩18,079 | -1.89% | 13.9만 |
|---|
| 2026.02.20 | ₩18,372 | ₩18,519 | ₩18,266 | ₩18,413 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩18,439 | ₩18,439 | ₩18,239 | ₩18,372 | -0.36% | 15.1만 |
|---|
| 2026.02.18 | ₩18,466 | ₩18,600 | ₩18,453 | ₩18,493 | +0.14% | 12.9만 |
|---|
| 2026.02.17 | ₩18,292 | ₩18,493 | ₩18,172 | ₩18,439 | +0.80% | 18.2만 |
|---|
| 2026.02.13 | ₩18,306 | ₩18,453 | ₩18,159 | ₩18,439 | +0.73% | 16.6만 |
|---|
| 2026.02.12 | ₩18,332 | ₩18,453 | ₩18,225 | ₩18,332 | 0.00% | 25.9만 |
|---|
| 2026.02.11 | ₩18,372 | ₩18,386 | ₩18,199 | ₩18,279 | -0.51% | 17.3만 |
|---|
| 2026.02.10 | ₩18,212 | ₩18,359 | ₩18,212 | ₩18,292 | +0.44% | 20만 |
|---|
| 2026.02.09 | ₩18,159 | ₩18,212 | ₩18,065 | ₩18,199 | +0.22% | 13.5만 |
|---|
| 2026.02.06 | ₩17,958 | ₩18,119 | ₩17,905 | ₩18,119 | +0.89% | 12.8만 |
|---|
| 2026.02.05 | ₩17,905 | ₩17,932 | ₩17,744 | ₩17,851 | -0.30% | 19.4만 |
|---|
| 2026.02.04 | ₩18,092 | ₩18,145 | ₩17,998 | ₩18,052 | -0.22% | 25.5만 |
|---|
| 2026.02.03 | ₩18,092 | ₩18,132 | ₩17,998 | ₩18,025 | -0.37% | 31.1만 |
|---|
| 2026.02.02 | ₩17,945 | ₩18,132 | ₩17,945 | ₩18,065 | +0.67% | 11.6만 |
|---|
| 2026.01.30 | ₩17,932 | ₩18,038 | ₩17,905 | ₩18,012 | +0.45% | 14.4만 |
|---|
| 2026.01.29 | ₩17,878 | ₩18,038 | ₩17,851 | ₩18,012 | +0.75% | 20.5만 |
|---|
| 2026.01.28 | ₩18,025 | ₩18,092 | ₩17,932 | ₩17,958 | -0.37% | 23.2만 |
|---|
| 2026.01.27 | ₩18,012 | ₩18,052 | ₩17,918 | ₩18,052 | +0.22% | 13.5만 |
|---|
| 2026.01.26 | ₩17,958 | ₩18,065 | ₩17,878 | ₩17,985 | +0.15% | 16.3만 |
|---|
| 2026.01.23 | ₩18,025 | ₩18,025 | ₩17,865 | ₩17,958 | -0.37% | 14.9만 |
|---|
| 2026.01.22 | ₩17,972 | ₩18,119 | ₩17,972 | ₩18,065 | +0.52% | 35.1만 |
|---|
| 2026.01.21 | ₩17,597 | ₩17,932 | ₩17,597 | ₩17,918 | +1.82% | 16.4만 |
|---|
| 2026.01.20 | ₩17,571 | ₩17,704 | ₩17,477 | ₩17,571 | 0.00% | 19.7만 |
|---|
| 2026.01.16 | ₩17,798 | ₩17,851 | ₩17,718 | ₩17,771 | -0.15% | 21.7만 |
|---|
| 2026.01.15 | ₩17,744 | ₩17,851 | ₩17,718 | ₩17,758 | +0.08% | 18.7만 |
|---|
| 2026.01.14 | ₩17,758 | ₩17,838 | ₩17,584 | ₩17,744 | -0.08% | 38.4만 |
|---|
| 2026.01.13 | ₩17,811 | ₩17,891 | ₩17,771 | ₩17,771 | -0.23% | 18만 |
|---|
| 2026.01.12 | ₩17,798 | ₩17,838 | ₩17,744 | ₩17,838 | +0.23% | 9.7만 |
|---|
| 2026.01.09 | ₩17,771 | ₩17,865 | ₩17,744 | ₩17,851 | +0.45% | 20.7만 |
|---|
| 2026.01.08 | ₩17,704 | ₩17,771 | ₩17,611 | ₩17,771 | +0.38% | 21.1만 |
|---|
| 2026.01.07 | ₩17,664 | ₩17,758 | ₩17,584 | ₩17,718 | +0.30% | 30만 |
|---|
| 2026.01.06 | ₩17,504 | ₩17,704 | ₩17,504 | ₩17,651 | +0.84% | 23.2만 |
|---|
| 2026.01.05 | ₩17,397 | ₩17,517 | ₩17,357 | ₩17,464 | +0.38% | 17.5만 |
|---|
| 2026.01.02 | ₩17,277 | ₩17,357 | ₩17,237 | ₩17,317 | +0.23% | 19.4만 |
|---|
| 2025.12.31 | ₩17,237 | ₩17,237 | ₩17,143 | ₩17,223 | -0.08% | 44.3만 |
|---|
| 2025.12.30 | ₩17,304 | ₩17,397 | ₩17,210 | ₩17,290 | -0.08% | 58.3만 |
|---|
| 2025.12.29 | ₩17,250 | ₩17,263 | ₩17,157 | ₩17,237 | -0.08% | 28만 |
|---|
| 2025.12.26 | ₩17,250 | ₩17,263 | ₩17,210 | ₩17,250 | 0.00% | 14.3만 |
|---|
| 2025.12.24 | ₩17,197 | ₩17,237 | ₩17,143 | ₩17,197 | 0.00% | 9.1만 |
|---|
| 2025.12.23 | ₩17,157 | ₩17,237 | ₩17,130 | ₩17,157 | 0.00% | 18.4만 |
|---|
| 2025.12.22 | ₩17,223 | ₩17,237 | ₩17,076 | ₩17,197 | -0.16% | 23만 |
|---|
| 2025.12.19 | ₩17,023 | ₩17,130 | ₩17,010 | ₩17,130 | +0.63% | 19.5만 |
|---|
| 2025.12.18 | ₩16,943 | ₩17,063 | ₩16,863 | ₩16,929 | -0.08% | 21.6만 |
|---|
| 2025.12.17 | ₩17,010 | ₩17,023 | ₩16,809 | ₩16,876 | -0.79% | 24.7만 |
|---|
| 2025.12.16 | ₩17,010 | ₩17,010 | ₩16,849 | ₩16,903 | -0.63% | 23.8만 |
|---|
| 2025.12.15 | ₩17,223 | ₩17,223 | ₩16,956 | ₩16,983 | -1.40% | 20.4만 |
|---|
| 2025.12.12 | ₩17,290 | ₩17,290 | ₩17,103 | ₩17,183 | -0.62% | 13.5만 |
|---|
| 2025.12.11 | ₩17,304 | ₩17,384 | ₩17,237 | ₩17,250 | -0.31% | 14.9만 |
|---|
| 2025.12.10 | ₩17,638 | ₩17,758 | ₩17,584 | ₩17,744 | +0.61% | 21.4만 |
|---|
| 2025.12.09 | ₩17,638 | ₩17,758 | ₩17,571 | ₩17,597 | -0.23% | 27.6만 |
|---|
| 2025.12.08 | ₩17,624 | ₩17,691 | ₩17,571 | ₩17,584 | -0.23% | 24.1만 |
|---|
| 2025.12.05 | ₩17,611 | ₩17,771 | ₩17,611 | ₩17,624 | +0.08% | 30만 |
|---|
| 2025.12.04 | ₩17,491 | ₩17,624 | ₩17,410 | ₩17,544 | +0.31% | 41.5만 |
|---|
| 2025.12.03 | ₩17,223 | ₩17,477 | ₩17,223 | ₩17,451 | +1.32% | 26.1만 |
|---|
| 2025.12.02 | ₩17,330 | ₩17,384 | ₩17,237 | ₩17,277 | -0.31% | 19만 |
|---|
| 2025.12.01 | ₩17,397 | ₩17,464 | ₩17,304 | ₩17,330 | -0.38% | 15.9만 |
|---|
| 2025.11.28 | ₩17,237 | ₩17,464 | ₩17,237 | ₩17,437 | +1.16% | 7만 |
|---|
| 2025.11.26 | ₩17,210 | ₩17,370 | ₩17,130 | ₩17,130 | -0.47% | 30.5만 |
|---|
| 2025.11.25 | ₩17,010 | ₩17,183 | ₩16,943 | ₩17,143 | +0.79% | 21.8만 |
|---|
| 2025.11.24 | ₩16,903 | ₩17,036 | ₩16,769 | ₩16,983 | +0.47% | 17.1만 |
|---|
| 2025.11.21 | ₩16,635 | ₩16,916 | ₩16,609 | ₩16,729 | +0.56% | 23.3만 |
|---|
| 2025.11.20 | ₩17,036 | ₩17,090 | ₩16,569 | ₩16,635 | -2.35% | 45.3만 |
|---|
| 2025.11.19 | ₩16,782 | ₩16,916 | ₩16,702 | ₩16,782 | 0.00% | 19.9만 |
|---|
| 2025.11.18 | ₩16,849 | ₩16,996 | ₩16,662 | ₩16,742 | -0.63% | 24.6만 |
|---|
| 2025.11.17 | ₩17,210 | ₩17,290 | ₩16,836 | ₩16,876 | -1.94% | 14.9만 |
|---|
| 2025.11.14 | ₩17,157 | ₩17,290 | ₩17,103 | ₩17,210 | +0.31% | 27.7만 |
|---|
| 2025.11.13 | ₩17,491 | ₩17,531 | ₩17,103 | ₩17,223 | -1.53% | 18.6만 |
|---|
| 2025.11.12 | ₩17,504 | ₩17,584 | ₩17,424 | ₩17,477 | -0.15% | 10.5만 |
|---|
| 2025.11.11 | ₩17,384 | ₩17,557 | ₩17,384 | ₩17,517 | +0.77% | 11.7만 |
|---|
| 2025.11.10 | ₩17,237 | ₩17,410 | ₩17,237 | ₩17,370 | +0.78% | 12.4만 |
|---|
| 2025.11.07 | ₩17,143 | ₩17,170 | ₩16,969 | ₩17,170 | +0.16% | 18.5만 |
|---|
| 2025.11.06 | ₩17,250 | ₩17,304 | ₩17,130 | ₩17,130 | -0.70% | 15.3만 |
|---|
| 2025.11.05 | ₩17,076 | ₩17,290 | ₩17,036 | ₩17,263 | +1.10% | 19.2만 |
|---|
| 2025.11.04 | ₩17,210 | ₩17,250 | ₩17,076 | ₩17,076 | -0.78% | 21.7만 |
|---|
| 2025.11.03 | ₩17,277 | ₩17,317 | ₩17,197 | ₩17,277 | 0.00% | 17.4만 |
|---|
| 2025.10.31 | ₩17,157 | ₩17,290 | ₩17,103 | ₩17,183 | +0.16% | 18.3만 |
|---|
| 2025.10.30 | ₩17,076 | ₩17,277 | ₩17,010 | ₩17,130 | +0.31% | 18.2만 |
|---|
| 2025.10.29 | ₩17,197 | ₩17,223 | ₩17,036 | ₩17,076 | -0.70% | 33.3만 |
|---|
| 2025.10.28 | ₩17,370 | ₩17,370 | ₩17,143 | ₩17,197 | -1.00% | 26.4만 |
|---|
| 2025.10.27 | ₩17,317 | ₩17,370 | ₩17,263 | ₩17,317 | 0.00% | 28.6만 |
|---|
| 2025.10.24 | ₩17,250 | ₩17,344 | ₩17,116 | ₩17,183 | -0.39% | 80.9만 |
|---|
| 2025.10.23 | ₩17,304 | ₩17,397 | ₩17,157 | ₩17,250 | -0.31% | 12.1만 |
|---|
| 2025.10.22 | ₩17,410 | ₩17,424 | ₩17,116 | ₩17,237 | -1.00% | 10.7만 |
|---|
| 2025.10.21 | ₩17,263 | ₩17,357 | ₩17,170 | ₩17,357 | +0.54% | 20.4만 |
|---|
| 2025.10.20 | ₩17,130 | ₩17,304 | ₩17,116 | ₩17,250 | +0.70% | 12.4만 |
|---|
| 2025.10.17 | ₩17,183 | ₩17,183 | ₩16,996 | ₩17,036 | -0.86% | 14만 |
|---|
| 2025.10.16 | ₩17,397 | ₩17,451 | ₩17,103 | ₩17,170 | -1.31% | 25.6만 |
|---|
| 2025.10.15 | ₩17,370 | ₩17,477 | ₩17,170 | ₩17,304 | -0.38% | 21.1만 |
|---|
| 2025.10.14 | ₩17,103 | ₩17,277 | ₩17,023 | ₩17,210 | +0.62% | 28.1만 |
|---|
| 2025.10.13 | ₩17,170 | ₩17,290 | ₩17,076 | ₩17,116 | -0.31% | 15.3만 |
|---|
| 2025.10.10 | ₩17,451 | ₩17,477 | ₩17,023 | ₩17,063 | -2.22% | 21만 |
|---|
