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 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 100 |
| 2026.10.08 | ₩47,177 | ₩47,177 | ₩47,177 | ₩47,177 | 0.00% | 400 |
| 2026.10.07 | ₩47,297 | ₩47,297 | ₩47,241 | ₩47,241 | -0.12% | 800 |
| 2026.10.06 | ₩48,111 | ₩48,124 | ₩48,077 | ₩48,077 | -0.07% | 700 |
| 2026.10.05 | ₩47,850 | ₩47,850 | ₩47,850 | ₩47,850 | 0.00% | 100 |
| 2026.10.02 | ₩47,658 | ₩47,750 | ₩47,658 | ₩47,750 | +0.19% | 200 |
| 2026.10.01 | ₩47,083 | ₩47,217 | ₩47,083 | ₩47,215 | +0.28% | 200 |
| 2026.09.30 | ₩47,764 | ₩47,764 | ₩47,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,377 | ₩48,377 | ₩48,151 | ₩48,292 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,383 | ₩48,383 | ₩48,383 | ₩48,383 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩47,968 | ₩47,968 | ₩47,968 | ₩47,968 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,767 | ₩48,767 | ₩48,767 | ₩48,767 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,936 | ₩48,936 | ₩48,936 | ₩48,936 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,942 | ₩48,942 | ₩48,942 | ₩48,942 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,351 | ₩49,351 | ₩49,311 | ₩49,318 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩48,883 | ₩48,883 | ₩48,883 | ₩48,883 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,992 | ₩48,992 | ₩48,992 | ₩48,992 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,022 | ₩49,022 | ₩49,022 | ₩49,022 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,371 | ₩49,371 | ₩49,371 | ₩49,371 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,991 | ₩48,991 | ₩48,924 | ₩48,924 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,242 | ₩49,242 | ₩49,242 | ₩49,242 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,642 | ₩49,642 | ₩49,642 | ₩49,642 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,804 | ₩49,804 | ₩49,804 | ₩49,804 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,765 | ₩49,765 | ₩49,720 | ₩49,720 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,082 | ₩49,082 | ₩49,082 | ₩49,082 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,920 | ₩48,920 | ₩48,920 | ₩48,920 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,250 | ₩49,250 | ₩49,250 | ₩49,250 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,605 | ₩49,605 | ₩49,310 | ₩49,310 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,458 | ₩49,458 | ₩49,458 | ₩49,458 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,656 | ₩49,656 | ₩49,656 | ₩49,656 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,926 | ₩49,926 | ₩49,926 | ₩49,926 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,565 | ₩49,565 | ₩49,565 | ₩49,565 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,664 | ₩49,664 | ₩49,664 | ₩49,664 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,301 | ₩49,301 | ₩49,301 | ₩49,301 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,311 | ₩49,311 | ₩49,254 | ₩49,254 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,728 | ₩49,728 | ₩49,728 | ₩49,728 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,565 | ₩49,565 | ₩49,565 | ₩49,565 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,322 | ₩49,322 | ₩49,322 | ₩49,322 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,165 | ₩49,165 | ₩49,031 | ₩49,031 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,052 | ₩49,052 | ₩49,052 | ₩49,052 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,213 | ₩49,213 | ₩49,213 | ₩49,213 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,836 | ₩48,836 | ₩48,836 | ₩48,836 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,699 | ₩48,699 | ₩48,699 | ₩48,699 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,417 | ₩48,491 | ₩48,417 | ₩48,491 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,164 | ₩48,219 | ₩48,111 | ₩48,219 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,231 | ₩48,511 | ₩48,231 | ₩48,411 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,405 | ₩47,405 | ₩47,405 | ₩47,405 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,950 | ₩47,950 | ₩47,801 | ₩47,801 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,044 | ₩48,044 | ₩47,837 | ₩47,837 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,601 | ₩47,601 | ₩47,601 | ₩47,601 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,624 | ₩47,624 | ₩47,624 | ₩47,624 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,876 | ₩46,883 | ₩46,876 | ₩46,880 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,403 | ₩47,422 | ₩47,363 | ₩47,422 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩47,888 | ₩47,888 | ₩47,888 | ₩47,888 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,057 | ₩47,058 | ₩47,057 | ₩47,058 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,337 | ₩47,369 | ₩47,337 | ₩47,369 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,710 | ₩46,838 | ₩46,710 | ₩46,838 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,008 | ₩47,008 | ₩47,008 | ₩47,008 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,495 | ₩47,495 | ₩47,495 | ₩47,495 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,659 | ₩46,659 | ₩46,659 | ₩46,659 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,193 | ₩47,193 | ₩47,193 | ₩47,193 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,670 | ₩47,061 | ₩46,670 | ₩47,061 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,930 | ₩46,930 | ₩46,930 | ₩46,930 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,487 | ₩46,487 | ₩46,487 | ₩46,487 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,746 | ₩47,746 | ₩47,746 | ₩47,746 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,363 | ₩48,363 | ₩48,363 | ₩48,363 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,281 | ₩48,281 | ₩48,281 | ₩48,281 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,464 | ₩48,464 | ₩48,464 | ₩48,464 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,417 | ₩48,417 | ₩48,417 | ₩48,417 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,179 | ₩48,179 | ₩48,179 | ₩48,179 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩47,989 | ₩47,989 | ₩47,989 | ₩47,989 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,862 | ₩46,862 | ₩46,862 | ₩46,862 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,661 | ₩47,661 | ₩47,661 | ₩47,661 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,319 | ₩47,319 | ₩47,319 | ₩47,319 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,652 | ₩47,652 | ₩47,652 | ₩47,652 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,003 | ₩47,250 | ₩47,003 | ₩47,250 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,403 | ₩47,403 | ₩47,403 | ₩47,403 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,550 | ₩47,657 | ₩47,497 | ₩47,657 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,282 | ₩47,282 | ₩47,282 | ₩47,282 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,556 | ₩47,556 | ₩47,556 | ₩47,556 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,456 | ₩46,500 | ₩46,456 | ₩46,500 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,846 | ₩46,846 | ₩46,846 | ₩46,846 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,305 | ₩47,305 | ₩47,305 | ₩47,305 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,790 | ₩47,031 | ₩46,790 | ₩47,031 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,121 | ₩47,121 | ₩47,121 | ₩47,121 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,856 | ₩46,856 | ₩46,816 | ₩46,856 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,197 | ₩47,197 | ₩47,197 | ₩47,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,336 | ₩46,336 | ₩46,264 | ₩46,264 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,299 | ₩46,299 | ₩46,299 | ₩46,299 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,467 | ₩46,467 | ₩46,467 | ₩46,467 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,355 | ₩45,355 | ₩45,355 | ₩45,355 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,762 | ₩45,762 | ₩45,762 | ₩45,762 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,853 | ₩45,853 | ₩45,853 | ₩45,853 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,551 | ₩46,551 | ₩46,551 | ₩46,551 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,823 | ₩46,823 | ₩46,823 | ₩46,823 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,343 | ₩46,343 | ₩46,343 | ₩46,343 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,465 | ₩46,465 | ₩46,465 | ₩46,465 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,502 | ₩46,502 | ₩46,502 | ₩46,502 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,283 | ₩46,283 | ₩46,283 | ₩46,283 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,969 | ₩45,969 | ₩45,969 | ₩45,969 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,814 | ₩45,814 | ₩45,814 | ₩45,814 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,255 | ₩44,400 | ₩44,255 | ₩44,400 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,188 | ₩44,201 | ₩44,188 | ₩44,201 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,455 | ₩44,455 | ₩44,407 | ₩44,407 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,241 | ₩43,768 | ₩43,241 | ₩43,768 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,519 | ₩42,519 | ₩42,519 | ₩42,519 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,054 | ₩43,054 | ₩42,660 | ₩42,660 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,574 | ₩43,574 | ₩43,458 | ₩43,458 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,867 | ₩43,107 | ₩42,294 | ₩42,827 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,174 | ₩43,174 | ₩41,981 | ₩41,981 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,796 | ₩43,796 | ₩43,796 | ₩43,796 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,041 | ₩44,268 | ₩43,777 | ₩43,777 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,281 | ₩44,495 | ₩44,281 | ₩44,307 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩43,985 | ₩43,985 | ₩43,985 | ₩43,985 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,761 | ₩43,761 | ₩43,589 | ₩43,589 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,308 | ₩44,548 | ₩44,015 | ₩44,548 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,574 | ₩44,357 | ₩43,174 | ₩44,357 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,828 | ₩44,141 | ₩43,828 | ₩44,141 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,135 | ₩44,518 | ₩44,121 | ₩44,518 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,464 | ₩45,464 | ₩45,464 | ₩45,464 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,375 | ₩45,026 | ₩44,375 | ₩45,026 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,363 | ₩46,399 | ₩46,229 | ₩46,399 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩46,963 | ₩46,990 | ₩46,963 | ₩46,990 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩46,990 | ₩46,990 | ₩46,990 | ₩46,990 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,603 | ₩46,603 | ₩46,570 | ₩46,570 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,770 | ₩46,770 | ₩46,473 | ₩46,473 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,216 | ₩46,574 | ₩46,203 | ₩46,574 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,348 | ₩46,348 | ₩46,348 | ₩46,348 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,155 | ₩46,155 | ₩46,155 | ₩46,155 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,028 | ₩46,031 | ₩46,028 | ₩46,031 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,136 | ₩46,136 | ₩45,801 | ₩45,801 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,296 | ₩46,456 | ₩46,283 | ₩46,379 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,882 | ₩46,063 | ₩45,882 | ₩46,063 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,565 | ₩45,565 | ₩45,565 | ₩45,565 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,459 | ₩44,459 | ₩44,459 | ₩44,459 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,002 | ₩45,158 | ₩45,002 | ₩45,158 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,855 | ₩44,959 | ₩44,828 | ₩44,959 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,668 | ₩44,668 | ₩44,636 | ₩44,636 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,815 | ₩45,149 | ₩44,815 | ₩45,149 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,882 | ₩44,999 | ₩44,882 | ₩44,999 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,165 | ₩44,165 | ₩44,143 | ₩44,143 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,388 | ₩43,541 | ₩43,388 | ₩43,541 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,094 | ₩43,279 | ₩43,041 | ₩43,279 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩42,987 | ₩43,182 | ₩42,987 | ₩43,182 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,428 | ₩43,442 | ₩43,428 | ₩43,442 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,227 | ₩43,321 | ₩43,189 | ₩43,233 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,227 | ₩43,287 | ₩43,227 | ₩43,287 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,750 | ₩42,750 | ₩42,750 | ₩42,750 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,814 | ₩42,814 | ₩42,728 | ₩42,728 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,787 | ₩42,787 | ₩42,787 | ₩42,787 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,774 | ₩42,799 | ₩42,774 | ₩42,799 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,360 | ₩42,406 | ₩42,360 | ₩42,406 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,005 | ₩42,005 | ₩42,005 | ₩42,005 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,253 | ₩42,253 | ₩42,159 | ₩42,159 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,028 | ₩42,028 | ₩42,028 | ₩42,028 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,187 | ₩42,187 | ₩42,187 | ₩42,187 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,133 | ₩42,173 | ₩42,100 | ₩42,173 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,453 | ₩41,546 | ₩41,440 | ₩41,464 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,333 | ₩41,333 | ₩41,106 | ₩41,165 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,386 | ₩41,506 | ₩41,386 | ₩41,414 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,480 | ₩41,542 | ₩41,480 | ₩41,542 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,386 | ₩41,386 | ₩41,289 | ₩41,289 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,486 | ₩41,706 | ₩41,486 | ₩41,606 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩40,919 | ₩41,281 | ₩40,919 | ₩41,281 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,879 | ₩41,039 | ₩40,779 | ₩40,779 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,799 | ₩40,799 | ₩40,719 | ₩40,754 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,875 | ₩40,875 | ₩40,692 | ₩40,715 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,826 | ₩40,853 | ₩40,791 | ₩40,791 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,666 | ₩40,715 | ₩40,632 | ₩40,715 | +0.12% | 10.1만 |
|---|