시장 데이터를 불러오는 중
전체 종목
Virtus International Dividend ETF 과거 주가
Virtus International Dividend ETF · VDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus International Dividend ETF · VDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,638 | ₩47,638 | ₩47,638 | ₩47,638 | 0.00% | 100 |
| 2026.10.08 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 400 |
| 2026.10.07 | ₩47,504 | ₩47,504 | ₩47,447 | ₩47,447 | -0.12% | 800 |
| 2026.10.06 | ₩48,321 | ₩48,335 | ₩48,288 | ₩48,288 | -0.07% | 700 |
| 2026.10.05 | ₩48,060 | ₩48,060 | ₩48,060 | ₩48,060 | 0.00% | 100 |
| 2026.10.02 | ₩47,867 | ₩47,959 | ₩47,867 | ₩47,959 | +0.19% | 200 |
| 2026.10.01 | ₩47,289 | ₩47,423 | ₩47,289 | ₩47,422 | +0.28% | 200 |
| 2026.09.30 | ₩47,973 | ₩47,973 | ₩47,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,918 |
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩48,111 | ₩48,111 | ₩48,111 | ₩48,111 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,589 | ₩48,589 | ₩48,361 | ₩48,503 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,223 | ₩48,223 | ₩48,223 | ₩48,223 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,980 | ₩48,980 | ₩48,980 | ₩48,980 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,156 | ₩49,156 | ₩49,156 | ₩49,156 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,567 | ₩49,567 | ₩49,527 | ₩49,534 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩49,097 | ₩49,097 | ₩49,097 | ₩49,097 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,207 | ₩49,207 | ₩49,207 | ₩49,207 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,236 | ₩49,236 | ₩49,236 | ₩49,236 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,587 | ₩49,587 | ₩49,587 | ₩49,587 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,206 | ₩49,206 | ₩49,139 | ₩49,139 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,457 | ₩49,457 | ₩49,457 | ₩49,457 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩50,022 | ₩50,022 | ₩50,022 | ₩50,022 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,983 | ₩49,983 | ₩49,937 | ₩49,937 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,135 | ₩49,135 | ₩49,135 | ₩49,135 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,466 | ₩49,466 | ₩49,466 | ₩49,466 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,822 | ₩49,822 | ₩49,526 | ₩49,526 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,675 | ₩49,675 | ₩49,675 | ₩49,675 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,873 | ₩49,873 | ₩49,873 | ₩49,873 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,145 | ₩50,145 | ₩50,145 | ₩50,145 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,881 | ₩49,881 | ₩49,881 | ₩49,881 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,374 | ₩49,374 | ₩49,374 | ₩49,374 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,516 | ₩49,516 | ₩49,516 | ₩49,516 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,527 | ₩49,527 | ₩49,470 | ₩49,470 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,945 | ₩49,945 | ₩49,945 | ₩49,945 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,538 | ₩49,538 | ₩49,538 | ₩49,538 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,380 | ₩49,380 | ₩49,246 | ₩49,246 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,428 | ₩49,428 | ₩49,428 | ₩49,428 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,629 | ₩48,703 | ₩48,629 | ₩48,703 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,375 | ₩48,430 | ₩48,321 | ₩48,430 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,442 | ₩48,723 | ₩48,442 | ₩48,623 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,256 | ₩47,256 | ₩47,256 | ₩47,256 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,612 | ₩47,612 | ₩47,612 | ₩47,612 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,160 | ₩48,160 | ₩48,010 | ₩48,010 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,254 | ₩48,254 | ₩48,046 | ₩48,046 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,809 | ₩47,809 | ₩47,809 | ₩47,809 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,257 | ₩48,257 | ₩48,257 | ₩48,257 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,832 | ₩47,832 | ₩47,832 | ₩47,832 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,082 | ₩47,088 | ₩47,082 | ₩47,086 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,611 | ₩47,630 | ₩47,571 | ₩47,630 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,819 | ₩47,819 | ₩47,819 | ₩47,819 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,263 | ₩47,264 | ₩47,263 | ₩47,264 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,544 | ₩47,576 | ₩47,544 | ₩47,576 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,268 | ₩47,268 | ₩47,268 | ₩47,268 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,914 | ₩47,043 | ₩46,914 | ₩47,043 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,214 | ₩47,214 | ₩47,214 | ₩47,214 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,703 | ₩47,703 | ₩47,703 | ₩47,703 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,288 | ₩47,288 | ₩47,288 | ₩47,288 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,863 | ₩46,863 | ₩46,863 | ₩46,863 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,399 | ₩47,399 | ₩47,399 | ₩47,399 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,874 | ₩47,267 | ₩46,874 | ₩47,267 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,690 | ₩46,690 | ₩46,690 | ₩46,690 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,075 | ₩47,075 | ₩47,075 | ₩47,075 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,955 | ₩47,955 | ₩47,955 | ₩47,955 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,574 | ₩48,574 | ₩48,574 | ₩48,574 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,389 | ₩48,389 | ₩48,389 | ₩48,389 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,806 | ₩46,806 | ₩46,806 | ₩46,806 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩47,067 | ₩47,067 | ₩47,067 | ₩47,067 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,753 | ₩46,753 | ₩46,753 | ₩46,753 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,860 | ₩47,860 | ₩47,860 | ₩47,860 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,209 | ₩47,457 | ₩47,209 | ₩47,457 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,623 | ₩47,623 | ₩47,623 | ₩47,623 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,611 | ₩47,611 | ₩47,611 | ₩47,611 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,758 | ₩47,866 | ₩47,705 | ₩47,866 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,489 | ₩47,489 | ₩47,489 | ₩47,489 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,764 | ₩47,764 | ₩47,764 | ₩47,764 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,659 | ₩46,704 | ₩46,659 | ₩46,704 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,512 | ₩47,512 | ₩47,512 | ₩47,512 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,995 | ₩47,237 | ₩46,995 | ₩47,237 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩47,106 | ₩47,106 | ₩47,106 | ₩47,106 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,062 | ₩47,062 | ₩47,021 | ₩47,062 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,539 | ₩46,539 | ₩46,467 | ₩46,467 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,237 | ₩46,237 | ₩46,237 | ₩46,237 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩46,054 | ₩46,054 | ₩46,054 | ₩46,054 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,964 | ₩45,964 | ₩45,964 | ₩45,964 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,028 | ₩47,028 | ₩47,028 | ₩47,028 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,705 | ₩46,705 | ₩46,705 | ₩46,705 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩46,015 | ₩46,015 | ₩46,015 | ₩46,015 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,448 | ₩44,595 | ₩44,448 | ₩44,595 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,381 | ₩44,395 | ₩44,381 | ₩44,395 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,649 | ₩44,649 | ₩44,601 | ₩44,601 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,430 | ₩43,959 | ₩43,430 | ₩43,959 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,705 | ₩42,705 | ₩42,705 | ₩42,705 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,242 | ₩43,242 | ₩42,847 | ₩42,847 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,765 | ₩43,765 | ₩43,648 | ₩43,648 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩43,055 | ₩43,296 | ₩42,479 | ₩43,015 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,363 | ₩43,363 | ₩42,165 | ₩42,165 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,987 | ₩43,987 | ₩43,987 | ₩43,987 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,234 | ₩44,462 | ₩43,969 | ₩43,969 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,475 | ₩44,690 | ₩44,475 | ₩44,501 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,953 | ₩43,953 | ₩43,780 | ₩43,780 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,674 | ₩44,674 | ₩44,674 | ₩44,674 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,502 | ₩44,743 | ₩44,207 | ₩44,743 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,765 | ₩44,552 | ₩43,363 | ₩44,552 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩44,020 | ₩44,335 | ₩44,020 | ₩44,335 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,328 | ₩44,712 | ₩44,314 | ₩44,712 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,663 | ₩45,663 | ₩45,663 | ₩45,663 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,569 | ₩45,223 | ₩44,569 | ₩45,223 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,566 | ₩46,602 | ₩46,432 | ₩46,602 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩47,169 | ₩47,196 | ₩47,169 | ₩47,196 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,196 | ₩47,196 | ₩47,196 | ₩47,196 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,375 | ₩47,375 | ₩47,375 | ₩47,375 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,807 | ₩46,807 | ₩46,773 | ₩46,773 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,974 | ₩46,974 | ₩46,677 | ₩46,677 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,418 | ₩46,777 | ₩46,405 | ₩46,777 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,357 | ₩46,357 | ₩46,357 | ₩46,357 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,229 | ₩46,232 | ₩46,229 | ₩46,232 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,338 | ₩46,338 | ₩46,002 | ₩46,002 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,499 | ₩46,659 | ₩46,485 | ₩46,582 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩46,083 | ₩46,264 | ₩46,083 | ₩46,264 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,199 | ₩45,356 | ₩45,199 | ₩45,356 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩45,051 | ₩45,156 | ₩45,025 | ₩45,156 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,908 | ₩44,908 | ₩44,908 | ₩44,908 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,864 | ₩44,864 | ₩44,832 | ₩44,832 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩45,011 | ₩45,346 | ₩45,011 | ₩45,346 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,078 | ₩45,196 | ₩45,078 | ₩45,196 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,359 | ₩44,359 | ₩44,336 | ₩44,336 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,953 | ₩43,953 | ₩43,953 | ₩43,953 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,577 | ₩43,732 | ₩43,577 | ₩43,732 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,283 | ₩43,469 | ₩43,229 | ₩43,469 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,175 | ₩43,371 | ₩43,175 | ₩43,371 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,618 | ₩43,632 | ₩43,618 | ₩43,632 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,417 | ₩43,510 | ₩43,378 | ₩43,422 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,417 | ₩43,477 | ₩43,417 | ₩43,477 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩43,001 | ₩43,001 | ₩42,915 | ₩42,915 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,961 | ₩42,986 | ₩42,961 | ₩42,986 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,546 | ₩42,591 | ₩42,546 | ₩42,591 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,438 | ₩42,438 | ₩42,343 | ₩42,343 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,212 | ₩42,212 | ₩42,212 | ₩42,212 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,386 | ₩42,386 | ₩42,386 | ₩42,386 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,371 | ₩42,371 | ₩42,371 | ₩42,371 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,318 | ₩42,358 | ₩42,284 | ₩42,358 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,823 | ₩41,823 | ₩41,823 | ₩41,823 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,634 | ₩41,728 | ₩41,621 | ₩41,645 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,514 | ₩41,514 | ₩41,286 | ₩41,345 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,567 | ₩41,688 | ₩41,567 | ₩41,596 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,661 | ₩41,724 | ₩41,661 | ₩41,724 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,567 | ₩41,567 | ₩41,470 | ₩41,470 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,668 | ₩41,889 | ₩41,668 | ₩41,789 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩41,098 | ₩41,462 | ₩41,098 | ₩41,462 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩41,058 | ₩41,219 | ₩40,958 | ₩40,958 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,978 | ₩40,978 | ₩40,897 | ₩40,932 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩41,054 | ₩41,054 | ₩40,871 | ₩40,893 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩41,005 | ₩41,031 | ₩40,970 | ₩40,970 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,844 | ₩40,893 | ₩40,810 | ₩40,893 | +0.12% | 10.1만 |
|---|