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 | ₩47,501 | ₩47,501 | ₩47,501 | ₩47,501 | 0.00% | 100 |
| 2026.10.08 | ₩47,247 | ₩47,247 | ₩47,247 | ₩47,247 | 0.00% | 400 |
| 2026.10.07 | ₩47,368 | ₩47,368 | ₩47,311 | ₩47,311 | -0.12% | 800 |
| 2026.10.06 | ₩48,183 | ₩48,196 | ₩48,149 | ₩48,149 | -0.07% | 700 |
| 2026.10.05 | ₩47,922 | ₩47,922 | ₩47,922 | ₩47,922 | 0.00% | 100 |
| 2026.10.02 | ₩47,730 | ₩47,822 | ₩47,730 | ₩47,822 | +0.19% | 200 |
| 2026.10.01 | ₩47,154 | ₩47,287 | ₩47,154 | ₩47,286 | +0.28% | 200 |
| 2026.09.30 | ₩47,835 | ₩47,835 | ₩47,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩47,973 | ₩47,973 | ₩47,973 | ₩47,973 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,450 | ₩48,450 | ₩48,223 | ₩48,364 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,455 | ₩48,455 | ₩48,455 | ₩48,455 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,040 | ₩48,040 | ₩48,040 | ₩48,040 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,840 | ₩48,840 | ₩48,840 | ₩48,840 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,010 | ₩49,010 | ₩49,010 | ₩49,010 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,015 | ₩49,015 | ₩49,015 | ₩49,015 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,425 | ₩49,425 | ₩49,385 | ₩49,392 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,066 | ₩49,066 | ₩49,066 | ₩49,066 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,095 | ₩49,095 | ₩49,095 | ₩49,095 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,445 | ₩49,445 | ₩49,445 | ₩49,445 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,065 | ₩49,065 | ₩48,998 | ₩48,998 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,316 | ₩49,316 | ₩49,316 | ₩49,316 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,717 | ₩49,717 | ₩49,717 | ₩49,717 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,878 | ₩49,878 | ₩49,878 | ₩49,878 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,840 | ₩49,840 | ₩49,794 | ₩49,794 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,155 | ₩49,155 | ₩49,155 | ₩49,155 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,994 | ₩48,994 | ₩48,994 | ₩48,994 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,324 | ₩49,324 | ₩49,324 | ₩49,324 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,679 | ₩49,679 | ₩49,384 | ₩49,384 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,532 | ₩49,532 | ₩49,532 | ₩49,532 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,730 | ₩49,730 | ₩49,730 | ₩49,730 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,001 | ₩50,001 | ₩50,001 | ₩50,001 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,639 | ₩49,639 | ₩49,639 | ₩49,639 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,233 | ₩49,233 | ₩49,233 | ₩49,233 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,375 | ₩49,375 | ₩49,375 | ₩49,375 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,385 | ₩49,385 | ₩49,328 | ₩49,328 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,802 | ₩49,802 | ₩49,802 | ₩49,802 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,639 | ₩49,639 | ₩49,639 | ₩49,639 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,554 | ₩49,554 | ₩49,554 | ₩49,554 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,396 | ₩49,396 | ₩49,396 | ₩49,396 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,238 | ₩49,238 | ₩49,105 | ₩49,105 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,286 | ₩49,286 | ₩49,286 | ₩49,286 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,986 | ₩48,986 | ₩48,986 | ₩48,986 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,910 | ₩48,910 | ₩48,910 | ₩48,910 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,772 | ₩48,772 | ₩48,772 | ₩48,772 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,490 | ₩48,563 | ₩48,490 | ₩48,563 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,236 | ₩48,291 | ₩48,183 | ₩48,291 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,303 | ₩48,584 | ₩48,303 | ₩48,483 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,120 | ₩47,120 | ₩47,120 | ₩47,120 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,476 | ₩47,476 | ₩47,476 | ₩47,476 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,022 | ₩48,022 | ₩47,873 | ₩47,873 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,116 | ₩48,116 | ₩47,909 | ₩47,909 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,672 | ₩47,672 | ₩47,672 | ₩47,672 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,695 | ₩47,695 | ₩47,695 | ₩47,695 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,947 | ₩46,953 | ₩46,947 | ₩46,951 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,474 | ₩47,493 | ₩47,434 | ₩47,493 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩47,960 | ₩47,960 | ₩47,960 | ₩47,960 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,682 | ₩47,682 | ₩47,682 | ₩47,682 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,127 | ₩47,128 | ₩47,127 | ₩47,128 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,408 | ₩47,440 | ₩47,408 | ₩47,440 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,132 | ₩47,132 | ₩47,132 | ₩47,132 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,780 | ₩46,908 | ₩46,780 | ₩46,908 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,567 | ₩47,567 | ₩47,567 | ₩47,567 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,152 | ₩47,152 | ₩47,152 | ₩47,152 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,729 | ₩46,729 | ₩46,729 | ₩46,729 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,740 | ₩47,131 | ₩46,740 | ₩47,131 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,825 | ₩46,825 | ₩46,825 | ₩46,825 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,557 | ₩46,557 | ₩46,557 | ₩46,557 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,940 | ₩46,940 | ₩46,940 | ₩46,940 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,818 | ₩47,818 | ₩47,818 | ₩47,818 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,435 | ₩48,435 | ₩48,435 | ₩48,435 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,354 | ₩48,354 | ₩48,354 | ₩48,354 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,537 | ₩48,537 | ₩48,537 | ₩48,537 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,490 | ₩48,490 | ₩48,490 | ₩48,490 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,251 | ₩48,251 | ₩48,251 | ₩48,251 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,061 | ₩48,061 | ₩48,061 | ₩48,061 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,671 | ₩46,671 | ₩46,671 | ₩46,671 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,059 | ₩47,059 | ₩47,059 | ₩47,059 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,932 | ₩46,932 | ₩46,932 | ₩46,932 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,619 | ₩46,619 | ₩46,619 | ₩46,619 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,390 | ₩47,390 | ₩47,390 | ₩47,390 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,723 | ₩47,723 | ₩47,723 | ₩47,723 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,074 | ₩47,321 | ₩47,074 | ₩47,321 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,474 | ₩47,474 | ₩47,474 | ₩47,474 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,621 | ₩47,728 | ₩47,568 | ₩47,728 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,353 | ₩47,353 | ₩47,353 | ₩47,353 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,526 | ₩46,570 | ₩46,526 | ₩46,570 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,916 | ₩46,916 | ₩46,916 | ₩46,916 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,860 | ₩47,102 | ₩46,860 | ₩47,102 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,927 | ₩46,927 | ₩46,887 | ₩46,927 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,267 | ₩47,267 | ₩47,267 | ₩47,267 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,406 | ₩46,406 | ₩46,333 | ₩46,333 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,105 | ₩46,105 | ₩46,105 | ₩46,105 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,368 | ₩46,368 | ₩46,368 | ₩46,368 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,831 | ₩45,831 | ₩45,831 | ₩45,831 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,922 | ₩45,922 | ₩45,922 | ₩45,922 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,007 | ₩46,007 | ₩46,007 | ₩46,007 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,621 | ₩46,621 | ₩46,621 | ₩46,621 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,412 | ₩46,412 | ₩46,412 | ₩46,412 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,535 | ₩46,535 | ₩46,535 | ₩46,535 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,571 | ₩46,571 | ₩46,571 | ₩46,571 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,352 | ₩46,352 | ₩46,352 | ₩46,352 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,132 | ₩46,132 | ₩46,132 | ₩46,132 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,883 | ₩45,883 | ₩45,883 | ₩45,883 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,499 | ₩44,499 | ₩44,499 | ₩44,499 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,321 | ₩44,467 | ₩44,321 | ₩44,467 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,254 | ₩44,268 | ₩44,254 | ₩44,268 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,522 | ₩44,522 | ₩44,473 | ₩44,473 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,306 | ₩43,833 | ₩43,306 | ₩43,833 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,583 | ₩42,583 | ₩42,583 | ₩42,583 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,119 | ₩43,119 | ₩42,724 | ₩42,724 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,640 | ₩43,640 | ₩43,523 | ₩43,523 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,927 | ₩42,927 | ₩42,927 | ₩42,927 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,931 | ₩43,172 | ₩42,357 | ₩42,891 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,239 | ₩43,239 | ₩42,044 | ₩42,044 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,107 | ₩44,334 | ₩43,843 | ₩43,843 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,348 | ₩44,562 | ₩44,348 | ₩44,373 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,827 | ₩43,827 | ₩43,654 | ₩43,654 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,375 | ₩44,615 | ₩44,081 | ₩44,615 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,640 | ₩44,424 | ₩43,239 | ₩44,424 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,894 | ₩44,208 | ₩43,894 | ₩44,208 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,201 | ₩44,584 | ₩44,187 | ₩44,584 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,441 | ₩45,093 | ₩44,441 | ₩45,093 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,432 | ₩46,468 | ₩46,299 | ₩46,468 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩47,034 | ₩47,060 | ₩47,034 | ₩47,060 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,060 | ₩47,060 | ₩47,060 | ₩47,060 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,673 | ₩46,673 | ₩46,639 | ₩46,639 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,840 | ₩46,840 | ₩46,543 | ₩46,543 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,285 | ₩46,643 | ₩46,272 | ₩46,643 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,287 | ₩46,287 | ₩46,287 | ₩46,287 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,418 | ₩46,418 | ₩46,418 | ₩46,418 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,224 | ₩46,224 | ₩46,224 | ₩46,224 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,097 | ₩46,100 | ₩46,097 | ₩46,100 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,205 | ₩46,205 | ₩45,870 | ₩45,870 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,365 | ₩46,526 | ₩46,352 | ₩46,448 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,194 | ₩46,194 | ₩46,194 | ₩46,194 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,951 | ₩46,132 | ₩45,951 | ₩46,132 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,633 | ₩45,633 | ₩45,633 | ₩45,633 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,069 | ₩45,226 | ₩45,069 | ₩45,226 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,922 | ₩45,027 | ₩44,896 | ₩45,027 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,779 | ₩44,779 | ₩44,779 | ₩44,779 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,735 | ₩44,735 | ₩44,703 | ₩44,703 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,882 | ₩45,216 | ₩44,882 | ₩45,216 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,949 | ₩45,067 | ₩44,949 | ₩45,067 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,232 | ₩44,232 | ₩44,209 | ₩44,209 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,827 | ₩43,827 | ₩43,827 | ₩43,827 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,453 | ₩43,606 | ₩43,453 | ₩43,606 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,159 | ₩43,344 | ₩43,105 | ₩43,344 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,052 | ₩43,247 | ₩43,052 | ₩43,247 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,493 | ₩43,507 | ₩43,493 | ₩43,507 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,292 | ₩43,386 | ₩43,253 | ₩43,298 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,292 | ₩43,352 | ₩43,292 | ₩43,352 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩43,038 | ₩43,038 | ₩43,038 | ₩43,038 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,878 | ₩42,878 | ₩42,793 | ₩42,793 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,838 | ₩42,863 | ₩42,838 | ₩42,863 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,424 | ₩42,469 | ₩42,424 | ₩42,469 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,317 | ₩42,317 | ₩42,222 | ₩42,222 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,265 | ₩42,265 | ₩42,265 | ₩42,265 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,250 | ₩42,250 | ₩42,250 | ₩42,250 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,197 | ₩42,237 | ₩42,163 | ₩42,237 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,704 | ₩41,704 | ₩41,704 | ₩41,704 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,515 | ₩41,609 | ₩41,502 | ₩41,526 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,395 | ₩41,395 | ₩41,168 | ₩41,226 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,448 | ₩41,569 | ₩41,448 | ₩41,476 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,542 | ₩41,605 | ₩41,542 | ₩41,605 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,448 | ₩41,448 | ₩41,351 | ₩41,351 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,549 | ₩41,769 | ₩41,549 | ₩41,669 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩40,981 | ₩41,343 | ₩40,981 | ₩41,343 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,941 | ₩41,101 | ₩40,840 | ₩40,840 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,860 | ₩40,860 | ₩40,780 | ₩40,815 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,937 | ₩40,937 | ₩40,753 | ₩40,776 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,887 | ₩40,914 | ₩40,852 | ₩40,852 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,727 | ₩40,776 | ₩40,693 | ₩40,776 | +0.12% | 10.1만 |
|---|