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 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
| 2026.10.08 | ₩47,307 | ₩47,307 | ₩47,307 | ₩47,307 | 0.00% | 400 |
| 2026.10.07 | ₩47,428 | ₩47,428 | ₩47,372 | ₩47,372 | -0.12% | 800 |
| 2026.10.06 | ₩48,244 | ₩48,257 | ₩48,211 | ₩48,211 | -0.07% | 700 |
| 2026.10.05 | ₩47,983 | ₩47,983 | ₩47,983 | ₩47,983 | 0.00% | 100 |
| 2026.10.02 | ₩47,790 | ₩47,883 | ₩47,790 | ₩47,883 | +0.19% | 200 |
| 2026.10.01 | ₩47,214 | ₩47,348 | ₩47,214 | ₩47,346 | +0.28% | 200 |
| 2026.09.30 | ₩47,896 | ₩47,896 | ₩47,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩48,034 | ₩48,034 | ₩48,034 | ₩48,034 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,512 | ₩48,512 | ₩48,284 | ₩48,426 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,517 | ₩48,517 | ₩48,517 | ₩48,517 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,146 | ₩48,146 | ₩48,146 | ₩48,146 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,902 | ₩48,902 | ₩48,902 | ₩48,902 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,072 | ₩49,072 | ₩49,072 | ₩49,072 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,077 | ₩49,077 | ₩49,077 | ₩49,077 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,488 | ₩49,488 | ₩49,448 | ₩49,455 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩49,019 | ₩49,019 | ₩49,019 | ₩49,019 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,128 | ₩49,128 | ₩49,128 | ₩49,128 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,158 | ₩49,158 | ₩49,158 | ₩49,158 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,508 | ₩49,508 | ₩49,508 | ₩49,508 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,127 | ₩49,127 | ₩49,060 | ₩49,060 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,378 | ₩49,378 | ₩49,378 | ₩49,378 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,780 | ₩49,780 | ₩49,780 | ₩49,780 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,942 | ₩49,942 | ₩49,942 | ₩49,942 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,903 | ₩49,903 | ₩49,857 | ₩49,857 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,218 | ₩49,218 | ₩49,218 | ₩49,218 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,387 | ₩49,387 | ₩49,387 | ₩49,387 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,742 | ₩49,742 | ₩49,447 | ₩49,447 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,595 | ₩49,595 | ₩49,595 | ₩49,595 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,793 | ₩49,793 | ₩49,793 | ₩49,793 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,065 | ₩50,065 | ₩50,065 | ₩50,065 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,801 | ₩49,801 | ₩49,801 | ₩49,801 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,296 | ₩49,296 | ₩49,296 | ₩49,296 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,437 | ₩49,437 | ₩49,437 | ₩49,437 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,448 | ₩49,448 | ₩49,391 | ₩49,391 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,865 | ₩49,865 | ₩49,865 | ₩49,865 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,459 | ₩49,459 | ₩49,459 | ₩49,459 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,301 | ₩49,301 | ₩49,167 | ₩49,167 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,188 | ₩49,188 | ₩49,188 | ₩49,188 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,349 | ₩49,349 | ₩49,349 | ₩49,349 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,048 | ₩49,048 | ₩49,048 | ₩49,048 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,972 | ₩48,972 | ₩48,972 | ₩48,972 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,834 | ₩48,834 | ₩48,834 | ₩48,834 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,552 | ₩48,625 | ₩48,552 | ₩48,625 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,297 | ₩48,352 | ₩48,244 | ₩48,352 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,364 | ₩48,645 | ₩48,364 | ₩48,545 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,180 | ₩47,180 | ₩47,180 | ₩47,180 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,536 | ₩47,536 | ₩47,536 | ₩47,536 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,083 | ₩48,083 | ₩47,934 | ₩47,934 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,177 | ₩48,177 | ₩47,970 | ₩47,970 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,733 | ₩47,733 | ₩47,733 | ₩47,733 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,180 | ₩48,180 | ₩48,180 | ₩48,180 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,756 | ₩47,756 | ₩47,756 | ₩47,756 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,006 | ₩47,013 | ₩47,006 | ₩47,010 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,314 | ₩47,314 | ₩47,314 | ₩47,314 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,535 | ₩47,554 | ₩47,495 | ₩47,554 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩48,021 | ₩48,021 | ₩48,021 | ₩48,021 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,742 | ₩47,742 | ₩47,742 | ₩47,742 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,187 | ₩47,188 | ₩47,187 | ₩47,188 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,468 | ₩47,500 | ₩47,468 | ₩47,500 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,839 | ₩46,968 | ₩46,839 | ₩46,968 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,788 | ₩46,788 | ₩46,788 | ₩46,788 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,323 | ₩47,323 | ₩47,323 | ₩47,323 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,799 | ₩47,191 | ₩46,799 | ₩47,191 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,060 | ₩47,060 | ₩47,060 | ₩47,060 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,598 | ₩48,598 | ₩48,598 | ₩48,598 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,552 | ₩48,552 | ₩48,552 | ₩48,552 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,312 | ₩48,312 | ₩48,312 | ₩48,312 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,122 | ₩48,122 | ₩48,122 | ₩48,122 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,119 | ₩47,119 | ₩47,119 | ₩47,119 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,679 | ₩46,679 | ₩46,679 | ₩46,679 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,793 | ₩47,793 | ₩47,793 | ₩47,793 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,784 | ₩47,784 | ₩47,784 | ₩47,784 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,134 | ₩47,381 | ₩47,134 | ₩47,381 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,547 | ₩47,547 | ₩47,547 | ₩47,547 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,535 | ₩47,535 | ₩47,535 | ₩47,535 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,682 | ₩47,789 | ₩47,629 | ₩47,789 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,413 | ₩47,413 | ₩47,413 | ₩47,413 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,687 | ₩47,687 | ₩47,687 | ₩47,687 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,585 | ₩46,629 | ₩46,585 | ₩46,629 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,976 | ₩46,976 | ₩46,976 | ₩46,976 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,436 | ₩47,436 | ₩47,436 | ₩47,436 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,919 | ₩47,162 | ₩46,919 | ₩47,162 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,251 | ₩47,251 | ₩47,251 | ₩47,251 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩47,030 | ₩47,030 | ₩47,030 | ₩47,030 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,986 | ₩46,986 | ₩46,946 | ₩46,986 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,328 | ₩47,328 | ₩47,328 | ₩47,328 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,465 | ₩46,465 | ₩46,392 | ₩46,392 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,164 | ₩46,164 | ₩46,164 | ₩46,164 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,427 | ₩46,427 | ₩46,427 | ₩46,427 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,980 | ₩45,980 | ₩45,980 | ₩45,980 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,849 | ₩45,849 | ₩45,849 | ₩45,849 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,066 | ₩46,066 | ₩46,066 | ₩46,066 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,953 | ₩46,953 | ₩46,953 | ₩46,953 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,594 | ₩46,594 | ₩46,594 | ₩46,594 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,190 | ₩46,190 | ₩46,190 | ₩46,190 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,097 | ₩46,097 | ₩46,097 | ₩46,097 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,941 | ₩45,941 | ₩45,941 | ₩45,941 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,555 | ₩44,555 | ₩44,555 | ₩44,555 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,377 | ₩44,523 | ₩44,377 | ₩44,523 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,311 | ₩44,324 | ₩44,311 | ₩44,324 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,578 | ₩44,578 | ₩44,530 | ₩44,530 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,361 | ₩43,889 | ₩43,361 | ₩43,889 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,637 | ₩42,637 | ₩42,637 | ₩42,637 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,173 | ₩43,173 | ₩42,779 | ₩42,779 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,695 | ₩43,695 | ₩43,579 | ₩43,579 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,986 | ₩43,227 | ₩42,411 | ₩42,946 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,294 | ₩43,294 | ₩42,098 | ₩42,098 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,163 | ₩44,391 | ₩43,899 | ₩43,899 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,404 | ₩44,618 | ₩44,404 | ₩44,430 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,882 | ₩43,882 | ₩43,710 | ₩43,710 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,431 | ₩44,672 | ₩44,137 | ₩44,672 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,695 | ₩44,480 | ₩43,294 | ₩44,480 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,949 | ₩44,264 | ₩43,949 | ₩44,264 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,257 | ₩44,641 | ₩44,244 | ₩44,641 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,590 | ₩45,590 | ₩45,590 | ₩45,590 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,498 | ₩45,151 | ₩44,498 | ₩45,151 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,491 | ₩46,527 | ₩46,358 | ₩46,527 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩47,093 | ₩47,120 | ₩47,093 | ₩47,120 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,732 | ₩46,732 | ₩46,699 | ₩46,699 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,899 | ₩46,899 | ₩46,602 | ₩46,602 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,344 | ₩46,703 | ₩46,331 | ₩46,703 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,345 | ₩46,345 | ₩46,345 | ₩46,345 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,477 | ₩46,477 | ₩46,477 | ₩46,477 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,283 | ₩46,283 | ₩46,283 | ₩46,283 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,156 | ₩46,158 | ₩46,156 | ₩46,158 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,264 | ₩46,264 | ₩45,928 | ₩45,928 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,424 | ₩46,585 | ₩46,411 | ₩46,507 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,253 | ₩46,253 | ₩46,253 | ₩46,253 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩46,010 | ₩46,190 | ₩46,010 | ₩46,190 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,691 | ₩45,691 | ₩45,691 | ₩45,691 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,127 | ₩45,283 | ₩45,127 | ₩45,283 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,980 | ₩45,084 | ₩44,953 | ₩45,084 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,792 | ₩44,792 | ₩44,760 | ₩44,760 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,939 | ₩45,274 | ₩44,939 | ₩45,274 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,006 | ₩45,124 | ₩45,006 | ₩45,124 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,288 | ₩44,288 | ₩44,265 | ₩44,265 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,508 | ₩43,662 | ₩43,508 | ₩43,662 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,214 | ₩43,399 | ₩43,160 | ₩43,399 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,106 | ₩43,302 | ₩43,106 | ₩43,302 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,548 | ₩43,563 | ₩43,548 | ₩43,563 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,347 | ₩43,441 | ₩43,309 | ₩43,353 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,347 | ₩43,408 | ₩43,347 | ₩43,408 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,933 | ₩42,933 | ₩42,847 | ₩42,847 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,906 | ₩42,906 | ₩42,906 | ₩42,906 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,892 | ₩42,918 | ₩42,892 | ₩42,918 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,478 | ₩42,523 | ₩42,478 | ₩42,523 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,371 | ₩42,371 | ₩42,276 | ₩42,276 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,145 | ₩42,145 | ₩42,145 | ₩42,145 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,318 | ₩42,318 | ₩42,318 | ₩42,318 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,250 | ₩42,290 | ₩42,217 | ₩42,290 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,969 | ₩41,969 | ₩41,969 | ₩41,969 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,757 | ₩41,757 | ₩41,757 | ₩41,757 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,568 | ₩41,662 | ₩41,555 | ₩41,579 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,448 | ₩41,448 | ₩41,220 | ₩41,279 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,501 | ₩41,621 | ₩41,501 | ₩41,529 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,595 | ₩41,658 | ₩41,595 | ₩41,658 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,501 | ₩41,501 | ₩41,403 | ₩41,403 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,601 | ₩41,822 | ₩41,601 | ₩41,722 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩41,033 | ₩41,395 | ₩41,033 | ₩41,395 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,993 | ₩41,153 | ₩40,892 | ₩40,892 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,912 | ₩40,912 | ₩40,832 | ₩40,867 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,989 | ₩40,989 | ₩40,805 | ₩40,828 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,939 | ₩40,966 | ₩40,904 | ₩40,904 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,779 | ₩40,828 | ₩40,745 | ₩40,828 | +0.12% | 10.1만 |
|---|