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 | ₩19,769 | ₩19,863 | ₩19,287 | ₩19,439 | -1.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩19,997 | ₩20,058 | ₩19,743 | ₩19,827 | -0.85% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩20,453 | ₩20,453 | ₩19,917 | ₩20,011 | -2.16% | 5.4만 |
| 2026.09.14–2026.09.18 | ₩20,789 | ₩21,097 | ₩20,547 | ₩20,710 | -0.38% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩21,164 | ₩21,164 | ₩20,668 | ₩20,735 | -2.03% | 1만 |
| 2026.08.31–2026.09.04 | ₩21,298 | ₩21,478 | ₩20,950 | ₩21,091 | -0.98% | 6만 |
| 2026.08.24–2026.08.28 | ₩21,218 | ₩21,379 | ₩21,124 | ₩21,245 | +0.13% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,265 |
| ₩20,990 |
| ₩21,117 |
| -0.54% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩21,030 | ₩21,500 | ₩20,896 | ₩21,243 | +1.01% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,024 | ₩21,164 | ₩20,024 | ₩21,104 | +5.39% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,515 | ₩19,944 | ₩19,515 | ₩19,810 | +1.51% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,011 | ₩20,078 | ₩19,461 | ₩19,515 | -2.48% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,038 | ₩20,306 | ₩19,957 | ₩19,971 | -0.33% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,105 | ₩20,225 | ₩19,823 | ₩20,140 | +0.17% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,877 | ₩20,319 | ₩19,836 | ₩20,118 | +1.21% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,796 | ₩19,836 | ₩19,206 | ₩19,736 | -0.30% | 5.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,950 | ₩20,950 | ₩20,185 | ₩20,244 | -3.37% | 3.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,681 | ₩20,896 | ₩20,655 | ₩20,771 | +0.43% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,124 | ₩21,365 | ₩20,722 | ₩20,722 | -1.90% | 7.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩20,816 | ₩21,285 | ₩20,816 | ₩21,184 | +1.77% | 3.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,231 | ₩21,231 | ₩20,681 | ₩20,816 | -1.96% | 10.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,620 | ₩21,687 | ₩21,124 | ₩21,231 | -1.80% | 4만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,049 | ₩22,117 | ₩21,614 | ₩21,659 | -1.77% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,097 | ₩22,016 | ₩21,072 | ₩21,996 | +4.26% | 3.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,540 | ₩21,634 | ₩20,977 | ₩21,151 | -1.81% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,561 | ₩21,728 | ₩20,494 | ₩21,602 | +5.06% | 83.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,413 | ₩20,923 | ₩20,400 | ₩20,655 | +1.18% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,743 | ₩20,386 | ₩19,622 | ₩20,306 | +2.85% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,850 | ₩20,252 | ₩19,592 | ₩19,622 | -1.15% | 17.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,306 | ₩20,856 | ₩19,803 | ₩19,823 | -2.38% | 12만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,695 | ₩21,030 | ₩20,212 | ₩20,252 | -2.14% | 12.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,990 | ₩21,459 | ₩20,816 | ₩20,816 | -0.83% | 10.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,902 | ₩21,982 | ₩21,097 | ₩21,097 | -3.67% | 14.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,573 | ₩22,573 | ₩21,862 | ₩21,969 | -2.67% | 5.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,002 | ₩23,190 | ₩22,626 | ₩22,720 | -1.22% | 12.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,726 | ₩23,726 | ₩22,720 | ₩22,986 | -3.12% | 8.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,397 | ₩24,397 | ₩23,672 | ₩23,753 | -2.64% | 9.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,410 | ₩24,598 | ₩24,154 | ₩24,397 | -0.05% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,236 | ₩24,772 | ₩24,075 | ₩24,544 | +1.27% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,048 | ₩24,370 | ₩23,766 | ₩24,289 | +1.00% | 12.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,780 | ₩24,153 | ₩23,619 | ₩24,061 | +1.18% | 8.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,780 | ₩23,833 | ₩23,485 | ₩23,786 | +0.03% | 8.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,188 | ₩25,322 | ₩24,812 | ₩24,812 | -1.49% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,510 | ₩25,604 | ₩25,134 | ₩25,134 | -1.47% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,295 | ₩25,661 | ₩25,134 | ₩25,443 | +0.58% | 10.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,410 | ₩25,356 | ₩24,410 | ₩25,315 | +3.71% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,745 | ₩24,853 | ₩24,169 | ₩24,477 | -1.08% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,960 | ₩25,228 | ₩24,745 | ₩24,822 | -0.55% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,906 | ₩24,973 | ₩24,544 | ₩24,879 | -0.11% | 15.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,081 | ₩25,335 | ₩24,759 | ₩25,020 | -0.24% | 11.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,544 | ₩25,161 | ₩24,343 | ₩25,014 | +1.91% | 9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,625 | ₩25,175 | ₩24,316 | ₩24,480 | -0.59% | 10.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,745 | ₩24,745 | ₩24,410 | ₩24,444 | -1.22% | 1.6만 |
|---|