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 | ₩19,768 | ₩19,862 | ₩19,285 | ₩19,438 | -1.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩19,996 | ₩20,056 | ₩19,741 | ₩19,825 | -0.85% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩20,452 | ₩20,452 | ₩19,915 | ₩20,009 | -2.16% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩20,787 | ₩21,096 | ₩20,546 | ₩20,708 | -0.38% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩21,163 | ₩21,163 | ₩20,666 | ₩20,733 | -2.03% | 1만 |
| 2026.08.31–2026.09.04 | ₩21,297 | ₩21,476 | ₩20,948 | ₩21,089 | -0.98% | 6만 |
| 2026.08.24–2026.08.28 | ₩21,216 | ₩21,377 | ₩21,122 | ₩21,243 | +0.13% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩21,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,263 |
| ₩20,988 |
| ₩21,116 |
| -0.54% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩21,028 | ₩21,498 | ₩20,894 | ₩21,242 | +1.01% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,023 | ₩21,163 | ₩20,023 | ₩21,102 | +5.39% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,513 | ₩19,942 | ₩19,513 | ₩19,808 | +1.51% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,009 | ₩20,076 | ₩19,459 | ₩19,513 | -2.48% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,036 | ₩20,304 | ₩19,956 | ₩19,969 | -0.33% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,103 | ₩20,224 | ₩19,821 | ₩20,138 | +0.17% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,875 | ₩20,318 | ₩19,835 | ₩20,117 | +1.21% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,795 | ₩19,835 | ₩19,205 | ₩19,734 | -0.30% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,948 | ₩20,948 | ₩20,184 | ₩20,243 | -3.37% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,680 | ₩20,894 | ₩20,653 | ₩20,770 | +0.43% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,122 | ₩21,364 | ₩20,720 | ₩20,720 | -1.90% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,814 | ₩21,283 | ₩20,814 | ₩21,183 | +1.77% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,230 | ₩21,230 | ₩20,680 | ₩20,814 | -1.96% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,619 | ₩21,686 | ₩21,122 | ₩21,230 | -1.80% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,048 | ₩22,115 | ₩21,612 | ₩21,657 | -1.77% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,096 | ₩22,014 | ₩21,070 | ₩21,994 | +4.26% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,538 | ₩21,632 | ₩20,975 | ₩21,149 | -1.81% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,559 | ₩21,726 | ₩20,492 | ₩21,600 | +5.06% | 83.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,412 | ₩20,921 | ₩20,398 | ₩20,653 | +1.18% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,741 | ₩20,385 | ₩19,620 | ₩20,304 | +2.85% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,848 | ₩20,251 | ₩19,591 | ₩19,620 | -1.15% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,304 | ₩20,854 | ₩19,801 | ₩19,821 | -2.38% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,693 | ₩21,028 | ₩20,210 | ₩20,251 | -2.14% | 12.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,988 | ₩21,458 | ₩20,814 | ₩20,814 | -0.83% | 10.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,900 | ₩21,981 | ₩21,096 | ₩21,096 | -3.67% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,571 | ₩22,571 | ₩21,860 | ₩21,967 | -2.67% | 5.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,000 | ₩23,188 | ₩22,624 | ₩22,718 | -1.22% | 12.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,724 | ₩23,724 | ₩22,718 | ₩22,984 | -3.12% | 8.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,395 | ₩24,395 | ₩23,670 | ₩23,751 | -2.64% | 9.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,408 | ₩24,596 | ₩24,152 | ₩24,395 | -0.05% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,234 | ₩24,770 | ₩24,073 | ₩24,542 | +1.27% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,046 | ₩24,368 | ₩23,764 | ₩24,287 | +1.00% | 12.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,778 | ₩24,151 | ₩23,617 | ₩24,059 | +1.18% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,778 | ₩23,831 | ₩23,483 | ₩23,784 | +0.03% | 8.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,186 | ₩25,320 | ₩24,810 | ₩24,810 | -1.49% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,508 | ₩25,602 | ₩25,132 | ₩25,132 | -1.47% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,293 | ₩25,659 | ₩25,132 | ₩25,441 | +0.58% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,408 | ₩25,353 | ₩24,408 | ₩25,313 | +3.71% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,743 | ₩24,851 | ₩24,167 | ₩24,475 | -1.08% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,958 | ₩25,226 | ₩24,743 | ₩24,820 | -0.55% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,904 | ₩24,971 | ₩24,542 | ₩24,877 | -0.11% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,079 | ₩25,333 | ₩24,757 | ₩25,018 | -0.24% | 11.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,542 | ₩25,159 | ₩24,341 | ₩25,012 | +1.91% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,623 | ₩25,172 | ₩24,314 | ₩24,478 | -0.59% | 10.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,743 | ₩24,743 | ₩24,408 | ₩24,442 | -1.22% | 1.6만 |
|---|