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 | ₩47,555 | ₩47,555 | ₩47,555 | ₩47,555 | 0.00% | 100 |
| 2026.10.08 | ₩47,300 | ₩47,300 | ₩47,300 | ₩47,300 | 0.00% | 400 |
| 2026.10.07 | ₩47,421 | ₩47,421 | ₩47,365 | ₩47,365 | -0.12% | 800 |
| 2026.10.06 | ₩48,237 | ₩48,250 | ₩48,203 | ₩48,203 | -0.07% | 700 |
| 2026.10.05 | ₩47,976 | ₩47,976 | ₩47,976 | ₩47,976 | 0.00% | 100 |
| 2026.10.02 | ₩47,783 | ₩47,876 | ₩47,783 | ₩47,876 | +0.19% | 200 |
| 2026.10.01 | ₩47,207 | ₩47,340 | ₩47,207 | ₩47,339 | +0.28% | 200 |
| 2026.09.30 | ₩47,889 | ₩47,889 | ₩47,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩48,027 | ₩48,027 | ₩48,027 | ₩48,027 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,504 | ₩48,504 | ₩48,277 | ₩48,419 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,510 | ₩48,510 | ₩48,510 | ₩48,510 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,139 | ₩48,139 | ₩48,139 | ₩48,139 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩48,094 | ₩48,094 | ₩48,094 | ₩48,094 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩49,065 | ₩49,065 | ₩49,065 | ₩49,065 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩49,070 | ₩49,070 | ₩49,070 | ₩49,070 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,481 | ₩49,481 | ₩49,441 | ₩49,447 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩49,011 | ₩49,011 | ₩49,011 | ₩49,011 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,150 | ₩49,150 | ₩49,150 | ₩49,150 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,501 | ₩49,501 | ₩49,501 | ₩49,501 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,120 | ₩49,120 | ₩49,053 | ₩49,053 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,371 | ₩49,371 | ₩49,371 | ₩49,371 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,934 | ₩49,934 | ₩49,934 | ₩49,934 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,895 | ₩49,895 | ₩49,850 | ₩49,850 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,049 | ₩49,049 | ₩49,049 | ₩49,049 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,379 | ₩49,379 | ₩49,379 | ₩49,379 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,735 | ₩49,735 | ₩49,439 | ₩49,439 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,588 | ₩49,588 | ₩49,588 | ₩49,588 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,786 | ₩49,786 | ₩49,786 | ₩49,786 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,057 | ₩50,057 | ₩50,057 | ₩50,057 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,288 | ₩49,288 | ₩49,288 | ₩49,288 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,430 | ₩49,430 | ₩49,430 | ₩49,430 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,441 | ₩49,441 | ₩49,383 | ₩49,383 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,858 | ₩49,858 | ₩49,858 | ₩49,858 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,695 | ₩49,695 | ₩49,695 | ₩49,695 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,451 | ₩49,451 | ₩49,451 | ₩49,451 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,294 | ₩49,294 | ₩49,160 | ₩49,160 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,181 | ₩49,181 | ₩49,181 | ₩49,181 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,342 | ₩49,342 | ₩49,342 | ₩49,342 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,964 | ₩48,964 | ₩48,964 | ₩48,964 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,827 | ₩48,827 | ₩48,827 | ₩48,827 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,544 | ₩48,618 | ₩48,544 | ₩48,618 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,290 | ₩48,345 | ₩48,237 | ₩48,345 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,357 | ₩48,638 | ₩48,357 | ₩48,538 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,173 | ₩47,173 | ₩47,173 | ₩47,173 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,529 | ₩47,529 | ₩47,529 | ₩47,529 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩48,076 | ₩48,076 | ₩47,926 | ₩47,926 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,170 | ₩48,170 | ₩47,963 | ₩47,963 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,726 | ₩47,726 | ₩47,726 | ₩47,726 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,173 | ₩48,173 | ₩48,173 | ₩48,173 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,748 | ₩47,748 | ₩47,748 | ₩47,748 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,999 | ₩47,006 | ₩46,999 | ₩47,003 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,307 | ₩47,307 | ₩47,307 | ₩47,307 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,528 | ₩47,546 | ₩47,488 | ₩47,546 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,180 | ₩47,181 | ₩47,180 | ₩47,181 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,461 | ₩47,493 | ₩47,461 | ₩47,493 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,185 | ₩47,185 | ₩47,185 | ₩47,185 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,832 | ₩46,961 | ₩46,832 | ₩46,961 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,132 | ₩47,132 | ₩47,132 | ₩47,132 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,620 | ₩47,620 | ₩47,620 | ₩47,620 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,205 | ₩47,205 | ₩47,205 | ₩47,205 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,316 | ₩47,316 | ₩47,316 | ₩47,316 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,792 | ₩47,184 | ₩46,792 | ₩47,184 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,878 | ₩46,878 | ₩46,878 | ₩46,878 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩47,053 | ₩47,053 | ₩47,053 | ₩47,053 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,609 | ₩46,609 | ₩46,609 | ₩46,609 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,993 | ₩46,993 | ₩46,993 | ₩46,993 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,872 | ₩47,872 | ₩47,872 | ₩47,872 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,490 | ₩48,490 | ₩48,490 | ₩48,490 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,591 | ₩48,591 | ₩48,591 | ₩48,591 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,544 | ₩48,544 | ₩48,544 | ₩48,544 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,115 | ₩48,115 | ₩48,115 | ₩48,115 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,724 | ₩46,724 | ₩46,724 | ₩46,724 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,112 | ₩47,112 | ₩47,112 | ₩47,112 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,672 | ₩46,672 | ₩46,672 | ₩46,672 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,786 | ₩47,786 | ₩47,786 | ₩47,786 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,443 | ₩47,443 | ₩47,443 | ₩47,443 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,126 | ₩47,374 | ₩47,126 | ₩47,374 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,675 | ₩47,782 | ₩47,621 | ₩47,782 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,406 | ₩47,406 | ₩47,406 | ₩47,406 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,680 | ₩47,680 | ₩47,680 | ₩47,680 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,387 | ₩47,387 | ₩47,387 | ₩47,387 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,578 | ₩46,622 | ₩46,578 | ₩46,622 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,969 | ₩46,969 | ₩46,969 | ₩46,969 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,429 | ₩47,429 | ₩47,429 | ₩47,429 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,912 | ₩47,155 | ₩46,912 | ₩47,155 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,979 | ₩46,979 | ₩46,939 | ₩46,979 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,320 | ₩47,320 | ₩47,320 | ₩47,320 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,458 | ₩46,458 | ₩46,385 | ₩46,385 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,157 | ₩46,157 | ₩46,157 | ₩46,157 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,420 | ₩46,420 | ₩46,420 | ₩46,420 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,953 | ₩45,953 | ₩45,953 | ₩45,953 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,973 | ₩45,973 | ₩45,973 | ₩45,973 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩46,059 | ₩46,059 | ₩46,059 | ₩46,059 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,673 | ₩46,673 | ₩46,673 | ₩46,673 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,946 | ₩46,946 | ₩46,946 | ₩46,946 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,587 | ₩46,587 | ₩46,587 | ₩46,587 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,623 | ₩46,623 | ₩46,623 | ₩46,623 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,183 | ₩46,183 | ₩46,183 | ₩46,183 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,090 | ₩46,090 | ₩46,090 | ₩46,090 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,935 | ₩45,935 | ₩45,935 | ₩45,935 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,549 | ₩44,549 | ₩44,549 | ₩44,549 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,371 | ₩44,517 | ₩44,371 | ₩44,517 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,304 | ₩44,317 | ₩44,304 | ₩44,317 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,571 | ₩44,571 | ₩44,523 | ₩44,523 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,354 | ₩43,883 | ₩43,354 | ₩43,883 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,631 | ₩42,631 | ₩42,631 | ₩42,631 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,659 | ₩42,659 | ₩42,659 | ₩42,659 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,167 | ₩43,167 | ₩42,772 | ₩42,772 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,689 | ₩43,689 | ₩43,572 | ₩43,572 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,980 | ₩43,220 | ₩42,404 | ₩42,940 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,287 | ₩43,287 | ₩42,091 | ₩42,091 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,911 | ₩43,911 | ₩43,911 | ₩43,911 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,157 | ₩44,384 | ₩43,892 | ₩43,892 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,398 | ₩44,612 | ₩44,398 | ₩44,423 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,234 | ₩43,234 | ₩43,234 | ₩43,234 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,876 | ₩43,876 | ₩43,703 | ₩43,703 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,596 | ₩44,596 | ₩44,596 | ₩44,596 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,424 | ₩44,665 | ₩44,130 | ₩44,665 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,689 | ₩44,474 | ₩43,287 | ₩44,474 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,943 | ₩44,257 | ₩43,943 | ₩44,257 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,250 | ₩44,634 | ₩44,237 | ₩44,634 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,583 | ₩45,583 | ₩45,583 | ₩45,583 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,491 | ₩45,144 | ₩44,491 | ₩45,144 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,484 | ₩46,520 | ₩46,351 | ₩46,520 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩47,086 | ₩47,113 | ₩47,086 | ₩47,113 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,113 | ₩47,113 | ₩47,113 | ₩47,113 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,292 | ₩47,292 | ₩47,292 | ₩47,292 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,725 | ₩46,725 | ₩46,692 | ₩46,692 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,892 | ₩46,892 | ₩46,595 | ₩46,595 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,337 | ₩46,696 | ₩46,324 | ₩46,696 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,470 | ₩46,470 | ₩46,470 | ₩46,470 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,276 | ₩46,276 | ₩46,276 | ₩46,276 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,149 | ₩46,151 | ₩46,149 | ₩46,151 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,257 | ₩46,257 | ₩45,921 | ₩45,921 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,417 | ₩46,578 | ₩46,404 | ₩46,500 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,246 | ₩46,246 | ₩46,246 | ₩46,246 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩46,003 | ₩46,183 | ₩46,003 | ₩46,183 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,576 | ₩44,576 | ₩44,576 | ₩44,576 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,120 | ₩45,276 | ₩45,120 | ₩45,276 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,973 | ₩45,077 | ₩44,946 | ₩45,077 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,786 | ₩44,786 | ₩44,753 | ₩44,753 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,933 | ₩45,267 | ₩44,933 | ₩45,267 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩45,000 | ₩45,117 | ₩45,000 | ₩45,117 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,281 | ₩44,281 | ₩44,258 | ₩44,258 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,501 | ₩43,655 | ₩43,501 | ₩43,655 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,207 | ₩43,393 | ₩43,154 | ₩43,393 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,100 | ₩43,295 | ₩43,100 | ₩43,295 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,536 | ₩43,536 | ₩43,536 | ₩43,536 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,541 | ₩43,556 | ₩43,541 | ₩43,556 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,341 | ₩43,434 | ₩43,302 | ₩43,346 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,341 | ₩43,401 | ₩43,341 | ₩43,401 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩43,087 | ₩43,087 | ₩43,087 | ₩43,087 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,926 | ₩42,926 | ₩42,841 | ₩42,841 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,899 | ₩42,899 | ₩42,899 | ₩42,899 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,886 | ₩42,911 | ₩42,886 | ₩42,911 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,471 | ₩42,517 | ₩42,471 | ₩42,517 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,116 | ₩42,116 | ₩42,116 | ₩42,116 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,364 | ₩42,364 | ₩42,269 | ₩42,269 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,244 | ₩42,284 | ₩42,210 | ₩42,284 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,750 | ₩41,750 | ₩41,750 | ₩41,750 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,562 | ₩41,655 | ₩41,548 | ₩41,572 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,441 | ₩41,441 | ₩41,214 | ₩41,273 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,495 | ₩41,615 | ₩41,495 | ₩41,523 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,588 | ₩41,651 | ₩41,588 | ₩41,651 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,495 | ₩41,495 | ₩41,397 | ₩41,397 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,595 | ₩41,816 | ₩41,595 | ₩41,716 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩41,027 | ₩41,389 | ₩41,027 | ₩41,389 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,987 | ₩41,147 | ₩40,886 | ₩40,886 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,906 | ₩40,906 | ₩40,826 | ₩40,861 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,983 | ₩40,983 | ₩40,799 | ₩40,822 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,933 | ₩40,960 | ₩40,898 | ₩40,898 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,772 | ₩40,822 | ₩40,739 | ₩40,822 | +0.12% | 10.1만 |
|---|