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 | ₩47,458 | ₩47,458 | ₩47,458 | ₩47,458 | 0.00% | 100 |
| 2026.10.08 | ₩47,204 | ₩47,204 | ₩47,204 | ₩47,204 | 0.00% | 400 |
| 2026.10.07 | ₩47,324 | ₩47,324 | ₩47,268 | ₩47,268 | -0.12% | 800 |
| 2026.10.06 | ₩48,139 | ₩48,152 | ₩48,105 | ₩48,105 | -0.07% | 700 |
| 2026.10.05 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 100 |
| 2026.10.02 | ₩47,686 | ₩47,778 | ₩47,686 | ₩47,778 | +0.19% | 200 |
| 2026.10.01 | ₩47,111 | ₩47,244 | ₩47,111 | ₩47,243 | +0.28% | 200 |
| 2026.09.30 | ₩47,792 | ₩47,792 | ₩47,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.11% |
| 1.2천 |
| 2026.09.29 | ₩47,929 | ₩47,929 | ₩47,929 | ₩47,929 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,406 | ₩48,406 | ₩48,179 | ₩48,320 | -0.18% | 1천 |
|---|
| 2026.09.25 | ₩48,411 | ₩48,411 | ₩48,411 | ₩48,411 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,041 | ₩48,041 | ₩48,041 | ₩48,041 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩47,996 | ₩47,996 | ₩47,996 | ₩47,996 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,965 | ₩48,965 | ₩48,965 | ₩48,965 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,970 | ₩48,970 | ₩48,970 | ₩48,970 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,380 | ₩49,380 | ₩49,340 | ₩49,347 | -0.07% | 2만 |
|---|
| 2026.09.16 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩49,021 | ₩49,021 | ₩49,021 | ₩49,021 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,400 | ₩49,400 | ₩49,400 | ₩49,400 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩49,020 | ₩49,020 | ₩48,953 | ₩48,953 | -0.14% | 200 |
|---|
| 2026.09.09 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,671 | ₩49,671 | ₩49,671 | ₩49,671 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩49,833 | ₩49,833 | ₩49,833 | ₩49,833 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,794 | ₩49,794 | ₩49,749 | ₩49,749 | -0.09% | 400 |
|---|
| 2026.09.02 | ₩49,111 | ₩49,111 | ₩49,111 | ₩49,111 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩48,949 | ₩48,949 | ₩48,949 | ₩48,949 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,279 | ₩49,279 | ₩49,279 | ₩49,279 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,634 | ₩49,634 | ₩49,339 | ₩49,339 | -0.59% | 1.3만 |
|---|
| 2026.08.27 | ₩49,487 | ₩49,487 | ₩49,487 | ₩49,487 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩49,685 | ₩49,685 | ₩49,685 | ₩49,685 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,956 | ₩49,956 | ₩49,956 | ₩49,956 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,188 | ₩49,188 | ₩49,188 | ₩49,188 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩49,329 | ₩49,329 | ₩49,329 | ₩49,329 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,340 | ₩49,340 | ₩49,283 | ₩49,283 | -0.12% | 400 |
|---|
| 2026.08.17 | ₩49,757 | ₩49,757 | ₩49,757 | ₩49,757 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,594 | ₩49,594 | ₩49,594 | ₩49,594 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩49,508 | ₩49,508 | ₩49,508 | ₩49,508 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩49,351 | ₩49,351 | ₩49,351 | ₩49,351 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩49,193 | ₩49,193 | ₩49,060 | ₩49,060 | -0.27% | 500 |
|---|
| 2026.08.10 | ₩49,081 | ₩49,081 | ₩49,081 | ₩49,081 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,941 | ₩48,941 | ₩48,941 | ₩48,941 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,727 | ₩48,727 | ₩48,727 | ₩48,727 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,446 | ₩48,519 | ₩48,446 | ₩48,519 | +0.15% | 400 |
|---|
| 2026.07.31 | ₩48,192 | ₩48,247 | ₩48,139 | ₩48,247 | +0.11% | 2.1만 |
|---|
| 2026.07.30 | ₩48,259 | ₩48,539 | ₩48,259 | ₩48,439 | +0.37% | 500 |
|---|
| 2026.07.29 | ₩47,077 | ₩47,077 | ₩47,077 | ₩47,077 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,432 | ₩47,432 | ₩47,432 | ₩47,432 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,978 | ₩47,978 | ₩47,829 | ₩47,829 | -0.31% | 1.4천 |
|---|
| 2026.07.24 | ₩48,072 | ₩48,072 | ₩47,865 | ₩47,865 | -0.43% | 300 |
|---|
| 2026.07.23 | ₩47,629 | ₩47,629 | ₩47,629 | ₩47,629 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩48,075 | ₩48,075 | ₩48,075 | ₩48,075 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩46,904 | ₩46,910 | ₩46,904 | ₩46,908 | +0.01% | 700 |
|---|
| 2026.07.17 | ₩47,211 | ₩47,211 | ₩47,211 | ₩47,211 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,431 | ₩47,450 | ₩47,391 | ₩47,450 | +0.04% | 1.2천 |
|---|
| 2026.07.15 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩47,638 | ₩47,638 | ₩47,638 | ₩47,638 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,084 | ₩47,085 | ₩47,084 | ₩47,085 | +0.00% | 1.2천 |
|---|
| 2026.07.10 | ₩47,364 | ₩47,396 | ₩47,364 | ₩47,396 | +0.07% | 100 |
|---|
| 2026.07.09 | ₩47,089 | ₩47,089 | ₩47,089 | ₩47,089 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,737 | ₩46,865 | ₩46,737 | ₩46,865 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩47,036 | ₩47,036 | ₩47,036 | ₩47,036 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,523 | ₩47,523 | ₩47,523 | ₩47,523 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,697 | ₩47,088 | ₩46,697 | ₩47,088 | +0.84% | 300 |
|---|
| 2026.06.26 | ₩46,782 | ₩46,782 | ₩46,782 | ₩46,782 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,514 | ₩46,514 | ₩46,514 | ₩46,514 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,391 | ₩48,391 | ₩48,391 | ₩48,391 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩48,310 | ₩48,310 | ₩48,310 | ₩48,310 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩48,207 | ₩48,207 | ₩48,207 | ₩48,207 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,017 | ₩48,017 | ₩48,017 | ₩48,017 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩46,629 | ₩46,629 | ₩46,629 | ₩46,629 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩47,016 | ₩47,016 | ₩47,016 | ₩47,016 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,889 | ₩46,889 | ₩46,889 | ₩46,889 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,577 | ₩46,577 | ₩46,577 | ₩46,577 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩47,689 | ₩47,689 | ₩47,689 | ₩47,689 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩47,347 | ₩47,347 | ₩47,347 | ₩47,347 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩47,031 | ₩47,278 | ₩47,031 | ₩47,278 | +0.53% | 200 |
|---|
| 2026.05.29 | ₩47,443 | ₩47,443 | ₩47,443 | ₩47,443 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩47,371 | ₩47,371 | ₩47,371 | ₩47,371 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,431 | ₩47,431 | ₩47,431 | ₩47,431 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩47,578 | ₩47,685 | ₩47,525 | ₩47,685 | +0.22% | 800 |
|---|
| 2026.05.22 | ₩47,310 | ₩47,310 | ₩47,310 | ₩47,310 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩47,583 | ₩47,583 | ₩47,583 | ₩47,583 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩47,291 | ₩47,291 | ₩47,291 | ₩47,291 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩46,483 | ₩46,527 | ₩46,483 | ₩46,527 | +0.09% | 500 |
|---|
| 2026.05.18 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩46,521 | ₩46,521 | ₩46,521 | ₩46,521 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩47,371 | ₩47,371 | ₩47,371 | ₩47,371 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,332 | ₩47,332 | ₩47,332 | ₩47,332 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩46,817 | ₩47,059 | ₩46,817 | ₩47,059 | +0.52% | 500 |
|---|
| 2026.05.11 | ₩47,148 | ₩47,148 | ₩47,148 | ₩47,148 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩46,884 | ₩46,884 | ₩46,844 | ₩46,884 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩47,224 | ₩47,224 | ₩47,224 | ₩47,224 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,363 | ₩46,363 | ₩46,291 | ₩46,291 | -0.16% | 300 |
|---|
| 2026.05.04 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩46,326 | ₩46,326 | ₩46,326 | ₩46,326 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,382 | ₩45,382 | ₩45,382 | ₩45,382 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩45,860 | ₩45,860 | ₩45,860 | ₩45,860 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩45,880 | ₩45,880 | ₩45,880 | ₩45,880 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩45,749 | ₩45,749 | ₩45,749 | ₩45,749 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩46,850 | ₩46,850 | ₩46,850 | ₩46,850 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,370 | ₩46,370 | ₩46,370 | ₩46,370 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,493 | ₩46,493 | ₩46,493 | ₩46,493 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,310 | ₩46,310 | ₩46,310 | ₩46,310 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,841 | ₩45,841 | ₩45,841 | ₩45,841 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩44,458 | ₩44,458 | ₩44,458 | ₩44,458 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,281 | ₩44,426 | ₩44,281 | ₩44,426 | +0.33% | 9.7천 |
|---|
| 2026.04.02 | ₩44,214 | ₩44,227 | ₩44,214 | ₩44,227 | +0.03% | 400 |
|---|
| 2026.04.01 | ₩44,481 | ₩44,481 | ₩44,433 | ₩44,433 | -0.11% | 100 |
|---|
| 2026.03.31 | ₩43,266 | ₩43,793 | ₩43,266 | ₩43,793 | +1.22% | 100 |
|---|
| 2026.03.30 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,572 | ₩42,572 | ₩42,572 | ₩42,572 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩43,079 | ₩43,079 | ₩42,685 | ₩42,685 | -0.91% | 600 |
|---|
| 2026.03.25 | ₩43,600 | ₩43,600 | ₩43,484 | ₩43,484 | -0.27% | 600 |
|---|
| 2026.03.24 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩42,892 | ₩43,133 | ₩42,318 | ₩42,852 | -0.09% | 6.8천 |
|---|
| 2026.03.20 | ₩43,199 | ₩43,199 | ₩42,006 | ₩42,006 | -2.76% | 600 |
|---|
| 2026.03.19 | ₩43,821 | ₩43,821 | ₩43,821 | ₩43,821 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,067 | ₩44,294 | ₩43,803 | ₩43,803 | -0.60% | 900 |
|---|
| 2026.03.17 | ₩44,307 | ₩44,521 | ₩44,307 | ₩44,333 | +0.06% | 2.6천 |
|---|
| 2026.03.16 | ₩44,011 | ₩44,011 | ₩44,011 | ₩44,011 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩43,146 | ₩43,146 | ₩43,146 | ₩43,146 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,787 | ₩43,787 | ₩43,614 | ₩43,614 | -0.39% | 1천 |
|---|
| 2026.03.11 | ₩44,505 | ₩44,505 | ₩44,505 | ₩44,505 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,334 | ₩44,574 | ₩44,040 | ₩44,574 | +0.54% | 2.6천 |
|---|
| 2026.03.09 | ₩43,600 | ₩44,383 | ₩43,199 | ₩44,383 | +1.80% | 1.7만 |
|---|
| 2026.03.06 | ₩43,853 | ₩44,167 | ₩43,853 | ₩44,167 | +0.72% | 300 |
|---|
| 2026.03.05 | ₩44,160 | ₩44,544 | ₩44,147 | ₩44,544 | +0.87% | 1.5천 |
|---|
| 2026.03.04 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,401 | ₩45,052 | ₩44,401 | ₩45,052 | +1.47% | 1.3천 |
|---|
| 2026.03.02 | ₩46,390 | ₩46,426 | ₩46,256 | ₩46,426 | +0.08% | 300 |
|---|
| 2026.02.27 | ₩46,991 | ₩47,017 | ₩46,991 | ₩47,017 | +0.06% | 100 |
|---|
| 2026.02.26 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 2.5천 |
|---|
| 2026.02.25 | ₩47,196 | ₩47,196 | ₩47,196 | ₩47,196 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩46,630 | ₩46,630 | ₩46,597 | ₩46,597 | -0.07% | 200 |
|---|
| 2026.02.23 | ₩46,797 | ₩46,797 | ₩46,501 | ₩46,501 | -0.63% | 1.6천 |
|---|
| 2026.02.20 | ₩46,243 | ₩46,601 | ₩46,230 | ₩46,601 | +0.77% | 3.3천 |
|---|
| 2026.02.19 | ₩46,244 | ₩46,244 | ₩46,244 | ₩46,244 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩46,375 | ₩46,375 | ₩46,375 | ₩46,375 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩46,182 | ₩46,182 | ₩46,182 | ₩46,182 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩46,055 | ₩46,057 | ₩46,055 | ₩46,057 | +0.01% | 600 |
|---|
| 2026.02.12 | ₩46,163 | ₩46,163 | ₩45,828 | ₩45,828 | -0.73% | 500 |
|---|
| 2026.02.11 | ₩46,323 | ₩46,483 | ₩46,310 | ₩46,406 | +0.18% | 2.1천 |
|---|
| 2026.02.10 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩45,909 | ₩46,089 | ₩45,909 | ₩46,089 | +0.39% | 10만 |
|---|
| 2026.02.06 | ₩45,592 | ₩45,592 | ₩45,592 | ₩45,592 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,485 | ₩44,485 | ₩44,485 | ₩44,485 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,028 | ₩45,184 | ₩45,028 | ₩45,184 | +0.35% | 400 |
|---|
| 2026.02.03 | ₩44,881 | ₩44,985 | ₩44,855 | ₩44,985 | +0.23% | 8.4천 |
|---|
| 2026.02.02 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,694 | ₩44,694 | ₩44,662 | ₩44,662 | -0.07% | 600 |
|---|
| 2026.01.29 | ₩44,841 | ₩45,175 | ₩44,841 | ₩45,175 | +0.74% | 300 |
|---|
| 2026.01.28 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,908 | ₩45,026 | ₩44,908 | ₩45,026 | +0.26% | 100 |
|---|
| 2026.01.26 | ₩44,191 | ₩44,191 | ₩44,168 | ₩44,168 | -0.05% | 200 |
|---|
| 2026.01.23 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩43,413 | ₩43,566 | ₩43,413 | ₩43,566 | +0.35% | 700 |
|---|
| 2026.01.21 | ₩43,119 | ₩43,305 | ₩43,066 | ₩43,305 | +0.43% | 1.7만 |
|---|
| 2026.01.20 | ₩43,012 | ₩43,207 | ₩43,012 | ₩43,207 | +0.45% | 900 |
|---|
| 2026.01.16 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩43,448 | ₩43,448 | ₩43,448 | ₩43,448 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,453 | ₩43,468 | ₩43,453 | ₩43,468 | +0.03% | 300 |
|---|
| 2026.01.13 | ₩43,253 | ₩43,346 | ₩43,214 | ₩43,258 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩43,253 | ₩43,313 | ₩43,253 | ₩43,313 | +0.14% | 300 |
|---|
| 2026.01.09 | ₩42,999 | ₩42,999 | ₩42,999 | ₩42,999 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,775 | ₩42,775 | ₩42,775 | ₩42,775 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,839 | ₩42,839 | ₩42,753 | ₩42,753 | -0.20% | 200 |
|---|
| 2026.01.06 | ₩42,812 | ₩42,812 | ₩42,812 | ₩42,812 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩42,799 | ₩42,824 | ₩42,799 | ₩42,824 | +0.06% | 800 |
|---|
| 2026.01.02 | ₩42,385 | ₩42,430 | ₩42,385 | ₩42,430 | +0.11% | 300 |
|---|
| 2025.12.31 | ₩42,030 | ₩42,030 | ₩42,030 | ₩42,030 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩42,278 | ₩42,278 | ₩42,183 | ₩42,183 | -0.22% | 200 |
|---|
| 2025.12.29 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩42,158 | ₩42,198 | ₩42,125 | ₩42,198 | +0.09% | 1.1천 |
|---|
| 2025.12.22 | ₩41,878 | ₩41,878 | ₩41,878 | ₩41,878 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩41,665 | ₩41,665 | ₩41,665 | ₩41,665 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩41,477 | ₩41,571 | ₩41,464 | ₩41,488 | +0.03% | 43.8만 |
|---|
| 2025.12.17 | ₩41,357 | ₩41,357 | ₩41,130 | ₩41,189 | -0.41% | 1.7천 |
|---|
| 2025.12.16 | ₩41,410 | ₩41,531 | ₩41,410 | ₩41,438 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩41,504 | ₩41,567 | ₩41,504 | ₩41,567 | +0.15% | 300 |
|---|
| 2025.12.12 | ₩41,410 | ₩41,410 | ₩41,313 | ₩41,313 | -0.24% | 200 |
|---|
| 2025.12.11 | ₩41,511 | ₩41,731 | ₩41,511 | ₩41,631 | +0.29% | 1만 |
|---|
| 2025.12.10 | ₩40,943 | ₩41,305 | ₩40,943 | ₩41,305 | +0.88% | 200 |
|---|
| 2025.12.09 | ₩40,903 | ₩41,063 | ₩40,803 | ₩40,803 | -0.24% | 9.2천 |
|---|
| 2025.12.08 | ₩40,823 | ₩40,823 | ₩40,743 | ₩40,778 | -0.11% | 3.5천 |
|---|
| 2025.12.05 | ₩40,899 | ₩40,899 | ₩40,716 | ₩40,739 | -0.39% | 2.1천 |
|---|
| 2025.12.04 | ₩40,850 | ₩40,876 | ₩40,815 | ₩40,815 | -0.08% | 5천 |
|---|
| 2025.12.03 | ₩40,690 | ₩40,739 | ₩40,656 | ₩40,739 | +0.12% | 10.1만 |
|---|