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 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
| 2026.10.08 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 100 |
| 2026.10.07 | ₩32,226 | ₩32,226 | ₩32,186 | ₩32,186 | -0.12% | 200 |
| 2026.10.06 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
| 2026.10.05 | ₩32,548 | ₩32,548 | ₩32,481 | ₩32,481 | -0.21% | 200 |
| 2026.10.02 | ₩32,534 | ₩32,534 | ₩32,534 | ₩32,534 | 0.00% | 100 |
| 2026.10.01 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
| 2026.09.30 | ₩32,494 | ₩32,494 | ₩32,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,494 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,427 | ₩32,427 | ₩32,400 | ₩32,400 | -0.08% | 400 |
|---|
| 2026.09.28 | ₩32,494 | ₩32,494 | ₩32,494 | ₩32,494 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,776 | ₩32,776 | ₩32,776 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,950 | ₩32,977 | ₩32,937 | ₩32,977 | +0.08% | 500 |
|---|
| 2026.09.22 | ₩33,191 | ₩33,191 | ₩33,191 | ₩33,191 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,138 | ₩33,138 | ₩33,098 | ₩33,098 | -0.12% | 800 |
|---|
| 2026.09.18 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,326 | ₩33,326 | ₩33,245 | ₩33,245 | -0.24% | 200 |
|---|
| 2026.09.14 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,527 | ₩33,701 | ₩33,527 | ₩33,701 | +0.52% | 200 |
|---|
| 2026.09.04 | ₩33,956 | ₩33,956 | ₩33,674 | ₩33,674 | -0.83% | 200 |
|---|
| 2026.09.03 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,755 | ₩33,755 | ₩33,527 | ₩33,647 | -0.32% | 600 |
|---|
| 2026.09.01 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,862 | ₩33,862 | ₩33,755 | ₩33,755 | -0.32% | 100 |
|---|
| 2026.08.24 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,580 | ₩33,674 | ₩33,580 | ₩33,674 | +0.28% | 200 |
|---|
| 2026.08.20 | ₩33,554 | ₩33,554 | ₩33,513 | ₩33,513 | -0.12% | 800 |
|---|
| 2026.08.19 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,090 | ₩34,090 | ₩33,929 | ₩33,929 | -0.47% | 100 |
|---|
| 2026.08.14 | ₩34,184 | ₩34,184 | ₩34,157 | ₩34,157 | -0.08% | 200 |
|---|
| 2026.08.13 | ₩34,197 | ₩34,197 | ₩34,144 | ₩34,144 | -0.16% | 300 |
|---|
| 2026.08.12 | ₩33,956 | ₩33,969 | ₩33,942 | ₩33,942 | -0.04% | 2천 |
|---|
| 2026.08.11 | ₩33,862 | ₩33,889 | ₩33,862 | ₩33,889 | +0.08% | 100 |
|---|
| 2026.08.10 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,875 | ₩33,875 | ₩33,849 | ₩33,849 | -0.08% | 200 |
|---|
| 2026.08.06 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,063 | ₩34,063 | ₩34,050 | ₩34,050 | -0.04% | 300 |
|---|
| 2026.08.03 | ₩33,728 | ₩33,849 | ₩33,728 | ₩33,849 | +0.36% | 100 |
|---|
| 2026.07.31 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,594 | ₩33,594 | ₩33,513 | ₩33,513 | -0.24% | 100 |
|---|
| 2026.07.29 | ₩33,419 | ₩33,419 | ₩33,352 | ₩33,352 | -0.20% | 700 |
|---|
| 2026.07.28 | ₩33,580 | ₩33,580 | ₩33,487 | ₩33,487 | -0.28% | 200 |
|---|
| 2026.07.27 | ₩33,634 | ₩33,634 | ₩33,446 | ₩33,446 | -0.56% | 300 |
|---|
| 2026.07.24 | ₩33,446 | ₩33,446 | ₩33,299 | ₩33,299 | -0.44% | 2.8천 |
|---|
| 2026.07.23 | ₩33,500 | ₩33,500 | ₩33,259 | ₩33,259 | -0.72% | 900 |
|---|
| 2026.07.22 | ₩33,567 | ₩33,688 | ₩33,513 | ₩33,513 | -0.16% | 2.1천 |
|---|
| 2026.07.21 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,567 | -0.28% | 400 |
|---|
| 2026.07.20 | ₩33,795 | ₩33,795 | ₩33,567 | ₩33,567 | -0.67% | 600 |
|---|
| 2026.07.17 | ₩33,714 | ₩33,714 | ₩33,688 | ₩33,688 | -0.08% | 3.5천 |
|---|
| 2026.07.16 | ₩33,741 | ₩33,849 | ₩33,714 | ₩33,849 | +0.32% | 1.1천 |
|---|
| 2026.07.15 | ₩33,621 | ₩33,849 | ₩33,594 | ₩33,728 | +0.32% | 2.8만 |
|---|