시장 데이터를 불러오는 중
전체 종목
Virtus Private Credit Strategy ETF 과거 주가
Virtus Private Credit Strategy ETF · VPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Private Credit Strategy ETF · VPC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,766 | ₩19,860 | ₩19,283 | ₩19,436 | -1.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩19,994 | ₩20,054 | ₩19,739 | ₩19,824 | -0.85% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩20,450 | ₩20,450 | ₩19,914 | ₩20,007 | -2.16% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩20,785 | ₩21,094 | ₩20,544 | ₩20,706 | -0.38% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩21,161 | ₩21,161 | ₩20,665 | ₩20,732 | -2.03% | 1만 |
| 2026.08.31–2026.09.04 | ₩21,295 | ₩21,474 | ₩20,946 | ₩21,087 | -0.98% | 6만 |
| 2026.08.24–2026.08.28 | ₩21,214 | ₩21,375 | ₩21,120 | ₩21,241 | +0.13% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩21,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,261 |
| ₩20,986 |
| ₩21,114 |
| -0.54% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩21,027 | ₩21,496 | ₩20,892 | ₩21,240 | +1.01% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,021 | ₩21,161 | ₩20,021 | ₩21,100 | +5.39% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,511 | ₩19,940 | ₩19,511 | ₩19,806 | +1.51% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,007 | ₩20,074 | ₩19,458 | ₩19,511 | -2.48% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,034 | ₩20,302 | ₩19,954 | ₩19,967 | -0.33% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,101 | ₩20,222 | ₩19,820 | ₩20,136 | +0.17% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,873 | ₩20,316 | ₩19,833 | ₩20,115 | +1.21% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,793 | ₩19,833 | ₩19,203 | ₩19,733 | -0.30% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,946 | ₩20,946 | ₩20,182 | ₩20,241 | -3.37% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,678 | ₩20,892 | ₩20,651 | ₩20,768 | +0.43% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,120 | ₩21,362 | ₩20,718 | ₩20,718 | -1.90% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,812 | ₩21,281 | ₩20,812 | ₩21,181 | +1.77% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,228 | ₩21,228 | ₩20,678 | ₩20,812 | -1.96% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,617 | ₩21,684 | ₩21,120 | ₩21,228 | -1.80% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,046 | ₩22,113 | ₩21,610 | ₩21,655 | -1.77% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,094 | ₩22,012 | ₩21,068 | ₩21,992 | +4.26% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,536 | ₩21,630 | ₩20,973 | ₩21,147 | -1.81% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,557 | ₩21,724 | ₩20,490 | ₩21,598 | +5.06% | 83.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,410 | ₩20,919 | ₩20,396 | ₩20,651 | +1.18% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,739 | ₩20,383 | ₩19,619 | ₩20,302 | +2.85% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,847 | ₩20,249 | ₩19,589 | ₩19,619 | -1.15% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,302 | ₩20,852 | ₩19,800 | ₩19,820 | -2.38% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,691 | ₩21,027 | ₩20,209 | ₩20,249 | -2.14% | 12.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,986 | ₩21,456 | ₩20,812 | ₩20,812 | -0.83% | 10.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,898 | ₩21,979 | ₩21,094 | ₩21,094 | -3.67% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,569 | ₩22,569 | ₩21,858 | ₩21,965 | -2.67% | 5.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,998 | ₩23,186 | ₩22,622 | ₩22,716 | -1.22% | 12.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,722 | ₩23,722 | ₩22,716 | ₩22,982 | -3.12% | 8.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,392 | ₩24,392 | ₩23,668 | ₩23,749 | -2.64% | 9.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,406 | ₩24,594 | ₩24,150 | ₩24,392 | -0.05% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,232 | ₩24,768 | ₩24,071 | ₩24,540 | +1.27% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,044 | ₩24,366 | ₩23,762 | ₩24,285 | +1.00% | 12.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,776 | ₩24,148 | ₩23,615 | ₩24,057 | +1.18% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,776 | ₩23,829 | ₩23,481 | ₩23,782 | +0.03% | 8.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,184 | ₩25,318 | ₩24,808 | ₩24,808 | -1.49% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,505 | ₩25,599 | ₩25,130 | ₩25,130 | -1.47% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,291 | ₩25,657 | ₩25,130 | ₩25,438 | +0.58% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,406 | ₩25,351 | ₩24,406 | ₩25,311 | +3.71% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,741 | ₩24,848 | ₩24,164 | ₩24,473 | -1.08% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,956 | ₩25,224 | ₩24,741 | ₩24,818 | -0.55% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,902 | ₩24,969 | ₩24,540 | ₩24,875 | -0.11% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,076 | ₩25,331 | ₩24,754 | ₩25,016 | -0.24% | 11.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,540 | ₩25,157 | ₩24,339 | ₩25,009 | +1.91% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,620 | ₩25,170 | ₩24,312 | ₩24,476 | -0.59% | 10.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,741 | ₩24,741 | ₩24,406 | ₩24,439 | -1.22% | 1.6만 |
|---|