시장 데이터를 불러오는 중
전체 종목
Virtus Emerging Markets Dividend ETF 과거 주가
Virtus Emerging Markets Dividend ETF · VEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Emerging Markets Dividend ETF · VEM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
| 2026.10.08 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
| 2026.10.07 | ₩37,846 | ₩37,846 | ₩37,846 | ₩37,846 | 0.00% | 100 |
| 2026.10.06 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 100 |
| 2026.10.05 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
| 2026.10.02 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
| 2026.10.01 | ₩37,376 | ₩37,511 | ₩37,376 | ₩37,511 | +0.36% | 300 |
| 2026.09.30 | ₩37,363 | ₩37,363 | ₩37,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,363 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩37,698 | ₩37,698 | ₩37,698 | ₩37,698 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩38,101 | ₩38,101 | ₩38,101 | ₩38,101 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,463 | ₩38,463 | ₩38,463 | ₩38,463 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,859 | ₩37,953 | ₩37,806 | ₩37,953 | +0.25% | 1.9만 |
|---|
| 2026.09.16 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩37,444 | ₩37,444 | ₩37,444 | ₩37,444 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩38,034 | ₩38,034 | ₩38,034 | ₩38,034 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,704 | ₩38,704 | ₩38,704 | ₩38,704 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,436 | ₩38,436 | ₩38,436 | ₩38,436 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,926 | ₩37,953 | ₩37,926 | ₩37,953 | +0.07% | 300 |
|---|
| 2026.09.02 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,430 | ₩37,430 | ₩37,430 | ₩37,430 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩37,618 | ₩37,618 | ₩37,618 | ₩37,618 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,725 | ₩37,739 | ₩37,551 | ₩37,551 | -0.46% | 8.7천 |
|---|
| 2026.08.27 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,739 | ₩37,739 | ₩37,739 | ₩37,739 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,819 | ₩37,819 | ₩37,819 | ₩37,819 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,290 | ₩36,290 | ₩36,290 | ₩36,290 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩36,786 | ₩36,786 | ₩36,719 | ₩36,719 | -0.18% | 100 |
|---|
| 2026.08.12 | ₩36,733 | ₩36,733 | ₩36,733 | ₩36,733 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,156 | ₩36,156 | ₩36,156 | ₩36,156 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,968 | ₩35,968 | ₩35,968 | ₩35,968 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,713 | ₩35,794 | ₩35,633 | ₩35,794 | +0.23% | 1.2만 |
|---|
| 2026.07.30 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,070 | ₩35,284 | ₩35,070 | ₩35,284 | +0.61% | 200 |
|---|
| 2026.07.24 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩34,587 | ₩34,587 | ₩34,587 | ₩34,587 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩35,848 | ₩35,848 | ₩35,834 | ₩35,834 | -0.04% | 500 |
|---|
| 2026.07.14 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,834 | ₩35,861 | ₩35,740 | ₩35,740 | -0.26% | 1.1천 |
|---|
| 2026.06.30 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,853 | ₩36,853 | ₩36,760 | ₩36,773 | -0.22% | 2.1천 |
|---|
| 2026.06.24 | ₩36,384 | ₩36,384 | ₩36,237 | ₩36,237 | -0.41% | 100 |
|---|
| 2026.06.23 | ₩36,357 | ₩36,357 | ₩36,357 | ₩36,357 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩38,382 | ₩38,382 | ₩38,382 | ₩38,382 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩38,691 | ₩38,798 | ₩38,691 | ₩38,798 | +0.28% | 2천 |
|---|
| 2026.06.17 | ₩38,557 | ₩38,557 | ₩38,047 | ₩38,047 | -1.32% | 2.6천 |
|---|
| 2026.06.16 | ₩38,490 | ₩38,490 | ₩38,087 | ₩38,087 | -1.05% | 2천 |
|---|
| 2026.06.15 | ₩38,624 | ₩38,624 | ₩38,624 | ₩38,624 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,564 | ₩37,564 | ₩37,551 | ₩37,551 | -0.04% | 200 |
|---|
| 2026.06.11 | ₩37,376 | ₩37,376 | ₩37,376 | ₩37,376 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩36,438 | ₩36,438 | ₩36,438 | ₩36,438 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,411 | ₩36,411 | ₩36,411 | ₩36,411 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩37,980 | ₩37,980 | ₩37,980 | ₩37,980 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩38,490 | ₩38,490 | ₩38,490 | ₩38,490 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,449 | ₩38,597 | ₩38,355 | ₩38,597 | +0.38% | 1.3천 |
|---|
| 2026.05.29 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,591 | ₩37,591 | ₩37,591 | ₩37,591 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,631 | ₩37,631 | ₩37,631 | ₩37,631 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,169 | ₩36,169 | ₩36,169 | ₩36,169 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩36,988 | ₩36,988 | ₩36,988 | ₩36,988 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 500 |
|---|
| 2026.05.12 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,216 | ₩37,216 | ₩36,679 | ₩36,679 | -1.44% | 1천 |
|---|
| 2026.05.06 | ₩37,242 | ₩37,242 | ₩37,242 | ₩37,242 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,290 | ₩36,290 | ₩36,102 | ₩36,102 | -0.52% | 400 |
|---|
| 2026.05.04 | ₩35,512 | ₩35,512 | ₩35,512 | ₩35,512 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩35,472 | ₩35,579 | ₩35,472 | ₩35,579 | +0.30% | 300 |
|---|
| 2026.04.29 | ₩35,137 | ₩35,137 | ₩34,882 | ₩35,016 | -0.34% | 700 |
|---|
| 2026.04.28 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩35,298 | ₩35,298 | ₩34,949 | ₩34,949 | -0.99% | 100 |
|---|
| 2026.04.22 | ₩35,472 | ₩35,553 | ₩35,472 | ₩35,553 | +0.23% | 100 |
|---|
| 2026.04.21 | ₩35,606 | ₩35,606 | ₩35,043 | ₩35,043 | -1.58% | 400 |
|---|
| 2026.04.20 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,553 | ₩35,687 | ₩35,553 | ₩35,687 | +0.38% | 3.2천 |
|---|
| 2026.04.16 | ₩35,177 | ₩35,244 | ₩35,177 | ₩35,244 | +0.19% | 1.7천 |
|---|
| 2026.04.15 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,809 | ₩34,118 | ₩33,809 | ₩34,118 | +0.91% | 200 |
|---|
| 2026.04.08 | ₩34,453 | ₩34,453 | ₩34,279 | ₩34,279 | -0.51% | 400 |
|---|
| 2026.04.07 | ₩32,455 | ₩32,481 | ₩32,321 | ₩32,481 | +0.08% | 400 |
|---|
| 2026.04.06 | ₩32,388 | ₩32,428 | ₩32,388 | ₩32,428 | +0.12% | 8.7천 |
|---|
| 2026.04.02 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩32,763 | ₩32,763 | ₩32,522 | ₩32,522 | -0.74% | 100 |
|---|
| 2026.03.31 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,181 | ₩31,181 | ₩30,926 | ₩30,926 | -0.82% | 200 |
|---|
| 2026.03.27 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 300 |
|---|
| 2026.03.26 | ₩31,274 | ₩31,274 | ₩31,274 | ₩31,274 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,918 | ₩32,361 | ₩31,918 | ₩32,361 | +1.39% | 200 |
|---|
| 2026.03.18 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,750 | ₩32,750 | ₩32,750 | ₩32,750 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩32,522 | ₩32,522 | ₩32,522 | ₩32,522 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩31,744 | ₩31,744 | ₩31,744 | ₩31,744 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩32,361 | ₩32,361 | ₩32,361 | ₩32,361 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,803 | ₩32,803 | ₩32,656 | ₩32,763 | -0.12% | 3.4천 |
|---|
| 2026.03.04 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩34,708 | ₩34,775 | ₩34,708 | ₩34,775 | +0.19% | 400 |
|---|
| 2026.02.27 | ₩35,043 | ₩35,043 | ₩34,989 | ₩34,989 | -0.15% | 2.6천 |
|---|
| 2026.02.26 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩35,727 | ₩35,767 | ₩35,727 | ₩35,767 | +0.11% | 300 |
|---|
| 2026.02.24 | ₩35,378 | ₩35,432 | ₩35,378 | ₩35,432 | +0.15% | 200 |
|---|
| 2026.02.23 | ₩35,030 | ₩35,097 | ₩34,895 | ₩35,097 | +0.19% | 10만 |
|---|
| 2026.02.20 | ₩35,204 | ₩35,231 | ₩35,204 | ₩35,231 | +0.08% | 300 |
|---|
| 2026.02.19 | ₩34,587 | ₩34,587 | ₩34,507 | ₩34,507 | -0.23% | 300 |
|---|
| 2026.02.18 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,211 | ₩34,359 | ₩34,211 | ₩34,359 | +0.43% | 300 |
|---|
| 2026.02.13 | ₩35,754 | ₩35,941 | ₩34,372 | ₩34,372 | -3.86% | 5.1천 |
|---|
| 2026.02.12 | ₩34,882 | ₩34,989 | ₩34,386 | ₩34,386 | -1.42% | 3천 |
|---|
| 2026.02.11 | ₩34,574 | ₩34,761 | ₩34,574 | ₩34,761 | +0.54% | 2.8천 |
|---|
| 2026.02.10 | ₩34,252 | ₩34,372 | ₩34,225 | ₩34,279 | +0.08% | 21.8만 |
|---|
| 2026.02.09 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩33,487 | ₩33,890 | ₩33,487 | ₩33,890 | +1.20% | 1.4천 |
|---|
| 2026.02.05 | ₩33,273 | ₩33,286 | ₩33,072 | ₩33,072 | -0.60% | 5.2천 |
|---|
| 2026.02.04 | ₩33,809 | ₩33,809 | ₩33,434 | ₩33,434 | -1.11% | 10.1만 |
|---|