시장 데이터를 불러오는 중
전체 종목
Virtus InfraCap Preferred and Income Securities ETF 과거 주가
Virtus InfraCap Preferred and Income Securities ETF · VPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus InfraCap Preferred and Income Securities ETF · VPFF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,262 | ₩32,262 | ₩32,262 | ₩32,262 | 0.00% | 100 |
| 2026.10.08 | ₩32,155 | ₩32,155 | ₩32,155 | ₩32,155 | 0.00% | 100 |
| 2026.10.07 | ₩32,222 | ₩32,222 | ₩32,182 | ₩32,182 | -0.12% | 200 |
| 2026.10.06 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
| 2026.10.05 | ₩32,544 | ₩32,544 | ₩32,477 | ₩32,477 | -0.21% | 200 |
| 2026.10.02 | ₩32,530 | ₩32,530 | ₩32,530 | ₩32,530 | 0.00% | 100 |
| 2026.10.01 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
| 2026.09.30 | ₩32,490 | ₩32,490 | ₩32,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,490 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,423 | ₩32,423 | ₩32,396 | ₩32,396 | -0.08% | 400 |
|---|
| 2026.09.28 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,946 | ₩32,973 | ₩32,933 | ₩32,973 | +0.08% | 500 |
|---|
| 2026.09.22 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,134 | ₩33,134 | ₩33,093 | ₩33,093 | -0.12% | 800 |
|---|
| 2026.09.18 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,321 | ₩33,321 | ₩33,241 | ₩33,241 | -0.24% | 200 |
|---|
| 2026.09.14 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,523 | ₩33,697 | ₩33,523 | ₩33,697 | +0.52% | 200 |
|---|
| 2026.09.04 | ₩33,952 | ₩33,952 | ₩33,670 | ₩33,670 | -0.83% | 200 |
|---|
| 2026.09.03 | ₩33,791 | ₩33,791 | ₩33,791 | ₩33,791 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,750 | ₩33,750 | ₩33,523 | ₩33,643 | -0.32% | 600 |
|---|
| 2026.09.01 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,871 | ₩33,871 | ₩33,871 | ₩33,871 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,858 | ₩33,858 | ₩33,750 | ₩33,750 | -0.32% | 100 |
|---|
| 2026.08.24 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,576 | ₩33,670 | ₩33,576 | ₩33,670 | +0.28% | 200 |
|---|
| 2026.08.20 | ₩33,549 | ₩33,549 | ₩33,509 | ₩33,509 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,086 | ₩34,086 | ₩33,925 | ₩33,925 | -0.47% | 100 |
|---|
| 2026.08.14 | ₩34,180 | ₩34,180 | ₩34,153 | ₩34,153 | -0.08% | 200 |
|---|
| 2026.08.13 | ₩34,193 | ₩34,193 | ₩34,139 | ₩34,139 | -0.16% | 300 |
|---|
| 2026.08.12 | ₩33,952 | ₩33,965 | ₩33,938 | ₩33,938 | -0.04% | 2천 |
|---|
| 2026.08.11 | ₩33,858 | ₩33,885 | ₩33,858 | ₩33,885 | +0.08% | 100 |
|---|
| 2026.08.10 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,871 | ₩33,871 | ₩33,844 | ₩33,844 | -0.08% | 200 |
|---|
| 2026.08.06 | ₩33,764 | ₩33,764 | ₩33,764 | ₩33,764 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,059 | ₩34,059 | ₩34,045 | ₩34,045 | -0.04% | 300 |
|---|
| 2026.08.03 | ₩33,724 | ₩33,844 | ₩33,724 | ₩33,844 | +0.36% | 100 |
|---|
| 2026.07.31 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,590 | ₩33,590 | ₩33,509 | ₩33,509 | -0.24% | 100 |
|---|
| 2026.07.29 | ₩33,415 | ₩33,415 | ₩33,348 | ₩33,348 | -0.20% | 700 |
|---|
| 2026.07.28 | ₩33,576 | ₩33,576 | ₩33,482 | ₩33,482 | -0.28% | 200 |
|---|
| 2026.07.27 | ₩33,630 | ₩33,630 | ₩33,442 | ₩33,442 | -0.56% | 300 |
|---|
| 2026.07.24 | ₩33,442 | ₩33,442 | ₩33,295 | ₩33,295 | -0.44% | 2.8천 |
|---|
| 2026.07.23 | ₩33,496 | ₩33,496 | ₩33,254 | ₩33,254 | -0.72% | 900 |
|---|
| 2026.07.22 | ₩33,563 | ₩33,683 | ₩33,509 | ₩33,509 | -0.16% | 2.1천 |
|---|
| 2026.07.21 | ₩33,657 | ₩33,657 | ₩33,563 | ₩33,563 | -0.28% | 400 |
|---|
| 2026.07.20 | ₩33,791 | ₩33,791 | ₩33,563 | ₩33,563 | -0.67% | 600 |
|---|
| 2026.07.17 | ₩33,710 | ₩33,710 | ₩33,683 | ₩33,683 | -0.08% | 3.5천 |
|---|
| 2026.07.16 | ₩33,737 | ₩33,844 | ₩33,710 | ₩33,844 | +0.32% | 1.1천 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,844 | ₩33,590 | ₩33,724 | +0.32% | 2.8만 |
|---|