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 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
| 2026.10.08 | ₩47,286 | ₩47,286 | ₩47,286 | ₩47,286 | 0.00% | 400 |
| 2026.10.07 | ₩47,407 | ₩47,407 | ₩47,350 | ₩47,350 | -0.12% | 800 |
| 2026.10.06 | ₩48,222 | ₩48,236 | ₩48,189 | ₩48,189 | -0.07% | 700 |
| 2026.10.05 | ₩47,962 | ₩47,962 | ₩47,962 | ₩47,962 | 0.00% | 100 |
| 2026.10.02 | ₩47,769 | ₩47,861 | ₩47,769 | ₩47,861 | +0.19% | 200 |
| 2026.10.01 | ₩47,193 | ₩47,326 | ₩47,193 | ₩47,325 | +0.28% | 200 |
| 2026.09.30 | ₩47,875 | ₩47,875 | ₩47,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,490 | ₩48,490 | ₩48,262 | ₩48,404 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,495 | ₩48,495 | ₩48,495 | ₩48,495 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,079 | ₩48,079 | ₩48,079 | ₩48,079 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,880 | ₩48,880 | ₩48,880 | ₩48,880 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,055 | ₩49,055 | ₩49,055 | ₩49,055 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,466 | ₩49,466 | ₩49,426 | ₩49,433 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩48,997 | ₩48,997 | ₩48,997 | ₩48,997 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,106 | ₩49,106 | ₩49,106 | ₩49,106 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,136 | ₩49,136 | ₩49,136 | ₩49,136 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,486 | ₩49,486 | ₩49,486 | ₩49,486 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,105 | ₩49,105 | ₩49,038 | ₩49,038 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,356 | ₩49,356 | ₩49,356 | ₩49,356 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,758 | ₩49,758 | ₩49,758 | ₩49,758 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,919 | ₩49,919 | ₩49,919 | ₩49,919 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,881 | ₩49,881 | ₩49,835 | ₩49,835 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,034 | ₩49,034 | ₩49,034 | ₩49,034 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,364 | ₩49,364 | ₩49,364 | ₩49,364 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,720 | ₩49,720 | ₩49,425 | ₩49,425 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,573 | ₩49,573 | ₩49,573 | ₩49,573 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,771 | ₩49,771 | ₩49,771 | ₩49,771 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,042 | ₩50,042 | ₩50,042 | ₩50,042 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,779 | ₩49,779 | ₩49,779 | ₩49,779 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,273 | ₩49,273 | ₩49,273 | ₩49,273 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,415 | ₩49,415 | ₩49,415 | ₩49,415 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,426 | ₩49,426 | ₩49,368 | ₩49,368 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,843 | ₩49,843 | ₩49,843 | ₩49,843 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,680 | ₩49,680 | ₩49,680 | ₩49,680 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,279 | ₩49,279 | ₩49,145 | ₩49,145 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,166 | ₩49,166 | ₩49,166 | ₩49,166 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,327 | ₩49,327 | ₩49,327 | ₩49,327 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,026 | ₩49,026 | ₩49,026 | ₩49,026 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,950 | ₩48,950 | ₩48,950 | ₩48,950 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,812 | ₩48,812 | ₩48,812 | ₩48,812 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,530 | ₩48,603 | ₩48,530 | ₩48,603 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,276 | ₩48,331 | ₩48,222 | ₩48,331 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,343 | ₩48,624 | ₩48,343 | ₩48,523 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,159 | ₩47,159 | ₩47,159 | ₩47,159 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,062 | ₩48,062 | ₩47,912 | ₩47,912 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,155 | ₩48,155 | ₩47,948 | ₩47,948 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,711 | ₩47,711 | ₩47,711 | ₩47,711 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,158 | ₩48,158 | ₩48,158 | ₩48,158 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,734 | ₩47,734 | ₩47,734 | ₩47,734 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,985 | ₩46,992 | ₩46,985 | ₩46,989 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,514 | ₩47,532 | ₩47,473 | ₩47,532 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩47,999 | ₩47,999 | ₩47,999 | ₩47,999 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,721 | ₩47,721 | ₩47,721 | ₩47,721 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,166 | ₩47,167 | ₩47,166 | ₩47,167 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,447 | ₩47,479 | ₩47,447 | ₩47,479 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,818 | ₩46,947 | ₩46,818 | ₩46,947 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,606 | ₩47,606 | ₩47,606 | ₩47,606 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,778 | ₩47,170 | ₩46,778 | ₩47,170 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,864 | ₩46,864 | ₩46,864 | ₩46,864 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,039 | ₩47,039 | ₩47,039 | ₩47,039 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,393 | ₩48,393 | ₩48,393 | ₩48,393 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,291 | ₩48,291 | ₩48,291 | ₩48,291 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,710 | ₩46,710 | ₩46,710 | ₩46,710 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,098 | ₩47,098 | ₩47,098 | ₩47,098 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,772 | ₩47,772 | ₩47,772 | ₩47,772 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,762 | ₩47,762 | ₩47,762 | ₩47,762 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,112 | ₩47,360 | ₩47,112 | ₩47,360 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,514 | ₩47,514 | ₩47,514 | ₩47,514 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,661 | ₩47,768 | ₩47,607 | ₩47,768 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,392 | ₩47,392 | ₩47,392 | ₩47,392 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,666 | ₩47,666 | ₩47,666 | ₩47,666 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,373 | ₩47,373 | ₩47,373 | ₩47,373 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,564 | ₩46,608 | ₩46,564 | ₩46,608 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,955 | ₩46,955 | ₩46,955 | ₩46,955 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,898 | ₩47,140 | ₩46,898 | ₩47,140 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩47,009 | ₩47,009 | ₩47,009 | ₩47,009 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,965 | ₩46,965 | ₩46,925 | ₩46,965 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,306 | ₩47,306 | ₩47,306 | ₩47,306 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,444 | ₩46,444 | ₩46,372 | ₩46,372 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,406 | ₩46,406 | ₩46,406 | ₩46,406 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,461 | ₩45,461 | ₩45,461 | ₩45,461 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,940 | ₩45,940 | ₩45,940 | ₩45,940 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,659 | ₩46,659 | ₩46,659 | ₩46,659 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,450 | ₩46,450 | ₩46,450 | ₩46,450 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,535 | ₩44,535 | ₩44,535 | ₩44,535 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,358 | ₩44,503 | ₩44,358 | ₩44,503 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,291 | ₩44,304 | ₩44,291 | ₩44,304 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,558 | ₩44,558 | ₩44,510 | ₩44,510 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,341 | ₩43,869 | ₩43,341 | ₩43,869 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,618 | ₩42,618 | ₩42,618 | ₩42,618 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,154 | ₩43,154 | ₩42,760 | ₩42,760 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,676 | ₩43,676 | ₩43,559 | ₩43,559 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,967 | ₩43,208 | ₩42,392 | ₩42,927 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,274 | ₩43,274 | ₩42,079 | ₩42,079 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,898 | ₩43,898 | ₩43,898 | ₩43,898 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,144 | ₩44,371 | ₩43,879 | ₩43,879 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,384 | ₩44,598 | ₩44,384 | ₩44,410 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,221 | ₩43,221 | ₩43,221 | ₩43,221 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,863 | ₩43,863 | ₩43,690 | ₩43,690 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,411 | ₩44,652 | ₩44,117 | ₩44,652 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,676 | ₩44,461 | ₩43,274 | ₩44,461 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,930 | ₩44,244 | ₩43,930 | ₩44,244 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,237 | ₩44,621 | ₩44,224 | ₩44,621 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,569 | ₩45,569 | ₩45,569 | ₩45,569 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,478 | ₩45,131 | ₩44,478 | ₩45,131 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,470 | ₩46,507 | ₩46,337 | ₩46,507 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩47,072 | ₩47,099 | ₩47,072 | ₩47,099 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,099 | ₩47,099 | ₩47,099 | ₩47,099 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,278 | ₩47,278 | ₩47,278 | ₩47,278 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,711 | ₩46,711 | ₩46,678 | ₩46,678 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,878 | ₩46,878 | ₩46,581 | ₩46,581 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,323 | ₩46,682 | ₩46,310 | ₩46,682 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,325 | ₩46,325 | ₩46,325 | ₩46,325 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,456 | ₩46,456 | ₩46,456 | ₩46,456 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,262 | ₩46,262 | ₩46,262 | ₩46,262 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,135 | ₩46,137 | ₩46,135 | ₩46,137 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,243 | ₩46,243 | ₩45,907 | ₩45,907 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,404 | ₩46,564 | ₩46,390 | ₩46,487 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,232 | ₩46,232 | ₩46,232 | ₩46,232 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,989 | ₩46,170 | ₩45,989 | ₩46,170 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,106 | ₩45,263 | ₩45,106 | ₩45,263 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,959 | ₩45,064 | ₩44,933 | ₩45,064 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,772 | ₩44,772 | ₩44,740 | ₩44,740 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,919 | ₩45,254 | ₩44,919 | ₩45,254 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,986 | ₩45,104 | ₩44,986 | ₩45,104 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,268 | ₩44,268 | ₩44,245 | ₩44,245 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,488 | ₩43,642 | ₩43,488 | ₩43,642 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,194 | ₩43,380 | ₩43,141 | ₩43,380 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,087 | ₩43,282 | ₩43,087 | ₩43,282 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,523 | ₩43,523 | ₩43,523 | ₩43,523 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,528 | ₩43,543 | ₩43,528 | ₩43,543 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,328 | ₩43,421 | ₩43,289 | ₩43,333 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,328 | ₩43,388 | ₩43,328 | ₩43,388 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩43,074 | ₩43,074 | ₩43,074 | ₩43,074 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,913 | ₩42,913 | ₩42,828 | ₩42,828 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,887 | ₩42,887 | ₩42,887 | ₩42,887 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,873 | ₩42,899 | ₩42,873 | ₩42,899 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,459 | ₩42,504 | ₩42,459 | ₩42,504 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,352 | ₩42,352 | ₩42,257 | ₩42,257 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,126 | ₩42,126 | ₩42,126 | ₩42,126 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,285 | ₩42,285 | ₩42,285 | ₩42,285 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,231 | ₩42,271 | ₩42,198 | ₩42,271 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,549 | ₩41,643 | ₩41,536 | ₩41,560 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,429 | ₩41,429 | ₩41,202 | ₩41,260 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,482 | ₩41,603 | ₩41,482 | ₩41,511 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,576 | ₩41,639 | ₩41,576 | ₩41,639 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,482 | ₩41,482 | ₩41,385 | ₩41,385 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,583 | ₩41,803 | ₩41,583 | ₩41,703 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩41,014 | ₩41,377 | ₩41,014 | ₩41,377 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,974 | ₩41,135 | ₩40,874 | ₩40,874 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,894 | ₩40,894 | ₩40,814 | ₩40,849 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,970 | ₩40,970 | ₩40,787 | ₩40,810 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,921 | ₩40,948 | ₩40,886 | ₩40,886 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,760 | ₩40,810 | ₩40,727 | ₩40,810 | +0.12% | 10.1만 |
|---|