시장 데이터를 불러오는 중
전체 종목
Virtus Total Return Fund Inc. 과거 주가
Virtus Total Return Fund Inc. · ZTR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Total Return Fund Inc. · ZTR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,188 | ₩8,308 | ₩8,161 | ₩8,295 | +1.31% | 9.6만 |
| 2026.10.08 | ₩8,147 | ₩8,188 | ₩8,080 | ₩8,134 | -0.16% | 13.8만 |
| 2026.10.07 | ₩8,161 | ₩8,188 | ₩8,094 | ₩8,147 | -0.16% | 12.2만 |
| 2026.10.06 | ₩7,987 | ₩8,241 | ₩7,973 | ₩8,214 | +2.85% | 33.4만 |
| 2026.10.05 | ₩8,054 | ₩8,054 | ₩7,933 | ₩7,973 | -1.00% | 15.9만 |
| 2026.10.02 | ₩7,987 | ₩8,067 | ₩7,973 | ₩8,027 | +0.50% | 15.9만 |
| 2026.10.01 | ₩8,067 | ₩8,067 | ₩7,960 | ₩7,973 | -1.16% | 17.1만 |
| 2026.09.30 | ₩8,107 | ₩8,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,080 |
| -0.33% |
| 14.9만 |
| 2026.09.29 | ₩8,027 | ₩8,054 | ₩7,946 | ₩8,040 | +0.17% | 19.9만 |
|---|
| 2026.09.28 | ₩8,040 | ₩8,067 | ₩7,946 | ₩7,987 | -0.67% | 21.6만 |
|---|
| 2026.09.25 | ₩8,161 | ₩8,174 | ₩8,054 | ₩8,094 | -0.82% | 13.9만 |
|---|
| 2026.09.24 | ₩8,147 | ₩8,281 | ₩8,067 | ₩8,161 | +0.16% | 23.7만 |
|---|
| 2026.09.23 | ₩8,241 | ₩8,295 | ₩8,147 | ₩8,147 | -1.14% | 17.3만 |
|---|
| 2026.09.22 | ₩8,322 | ₩8,322 | ₩8,241 | ₩8,295 | -0.32% | 10.3만 |
|---|
| 2026.09.21 | ₩8,456 | ₩8,482 | ₩8,295 | ₩8,335 | -1.43% | 17.1만 |
|---|
| 2026.09.18 | ₩8,523 | ₩8,523 | ₩8,375 | ₩8,442 | -0.94% | 7.3만 |
|---|
| 2026.09.17 | ₩8,536 | ₩8,563 | ₩8,442 | ₩8,496 | -0.47% | 8.6만 |
|---|
| 2026.09.16 | ₩8,415 | ₩8,496 | ₩8,348 | ₩8,469 | +0.64% | 16.2만 |
|---|
| 2026.09.15 | ₩8,549 | ₩8,563 | ₩8,348 | ₩8,375 | -2.04% | 35.7만 |
|---|
| 2026.09.14 | ₩8,791 | ₩8,804 | ₩8,523 | ₩8,523 | -3.05% | 17.9만 |
|---|
| 2026.09.11 | ₩8,884 | ₩8,992 | ₩8,844 | ₩8,844 | -0.45% | 9.1만 |
|---|
| 2026.09.10 | ₩9,018 | ₩9,018 | ₩8,844 | ₩8,858 | -1.78% | 9.5만 |
|---|
| 2026.09.09 | ₩8,965 | ₩9,005 | ₩8,951 | ₩8,951 | -0.15% | 8만 |
|---|
| 2026.09.08 | ₩9,045 | ₩9,072 | ₩8,951 | ₩8,951 | -1.04% | 6.7만 |
|---|
| 2026.09.04 | ₩9,059 | ₩9,085 | ₩9,032 | ₩9,072 | +0.15% | 2.6만 |
|---|
| 2026.09.03 | ₩9,085 | ₩9,085 | ₩9,018 | ₩9,072 | -0.15% | 5.8만 |
|---|
| 2026.09.02 | ₩9,085 | ₩9,112 | ₩9,032 | ₩9,045 | -0.44% | 8.9만 |
|---|
| 2026.09.01 | ₩9,126 | ₩9,126 | ₩9,045 | ₩9,072 | -0.59% | 4.5만 |
|---|
| 2026.08.31 | ₩9,179 | ₩9,179 | ₩9,072 | ₩9,072 | -1.17% | 7.5만 |
|---|
| 2026.08.28 | ₩9,219 | ₩9,233 | ₩9,112 | ₩9,166 | -0.58% | 11.2만 |
|---|
| 2026.08.27 | ₩9,166 | ₩9,193 | ₩9,099 | ₩9,179 | +0.15% | 8.1만 |
|---|
| 2026.08.26 | ₩9,085 | ₩9,273 | ₩9,045 | ₩9,193 | +1.18% | 14.2만 |
|---|
| 2026.08.25 | ₩8,978 | ₩9,099 | ₩8,978 | ₩9,099 | +1.34% | 5.5만 |
|---|
| 2026.08.24 | ₩9,045 | ₩9,072 | ₩8,938 | ₩8,938 | -1.19% | 10.5만 |
|---|
| 2026.08.21 | ₩9,072 | ₩9,099 | ₩9,018 | ₩9,059 | -0.15% | 6.1만 |
|---|
| 2026.08.20 | ₩9,045 | ₩9,112 | ₩9,032 | ₩9,072 | +0.30% | 4.3만 |
|---|
| 2026.08.19 | ₩9,085 | ₩9,099 | ₩9,032 | ₩9,099 | +0.15% | 10.3만 |
|---|
| 2026.08.18 | ₩8,992 | ₩9,085 | ₩8,992 | ₩9,059 | +0.75% | 7.3만 |
|---|
| 2026.08.17 | ₩9,018 | ₩9,059 | ₩8,978 | ₩8,978 | -0.45% | 6.3만 |
|---|
| 2026.08.14 | ₩9,112 | ₩9,112 | ₩9,032 | ₩9,059 | -0.59% | 14.6만 |
|---|
| 2026.08.13 | ₩9,099 | ₩9,112 | ₩9,032 | ₩9,059 | -0.44% | 11.4만 |
|---|
| 2026.08.12 | ₩9,072 | ₩9,152 | ₩9,072 | ₩9,139 | +0.74% | 15.6만 |
|---|
| 2026.08.11 | ₩9,059 | ₩9,099 | ₩9,045 | ₩9,072 | +0.15% | 11.6만 |
|---|
| 2026.08.10 | ₩9,045 | ₩9,072 | ₩9,032 | ₩9,032 | -0.15% | 9만 |
|---|
| 2026.08.07 | ₩9,059 | ₩9,099 | ₩9,018 | ₩9,085 | +0.30% | 6.2만 |
|---|
| 2026.08.06 | ₩9,099 | ₩9,099 | ₩9,032 | ₩9,045 | -0.59% | 8.9만 |
|---|
| 2026.08.05 | ₩9,045 | ₩9,072 | ₩9,032 | ₩9,072 | +0.30% | 10.9만 |
|---|
| 2026.08.04 | ₩9,032 | ₩9,112 | ₩9,018 | ₩9,045 | +0.15% | 13.1만 |
|---|
| 2026.08.03 | ₩9,099 | ₩9,193 | ₩9,032 | ₩9,032 | -0.74% | 20만 |
|---|
| 2026.07.31 | ₩9,179 | ₩9,179 | ₩9,099 | ₩9,126 | -0.58% | 10.5만 |
|---|
| 2026.07.30 | ₩9,099 | ₩9,179 | ₩9,099 | ₩9,179 | +0.88% | 12.2만 |
|---|
| 2026.07.29 | ₩9,126 | ₩9,152 | ₩9,045 | ₩9,045 | -0.88% | 13만 |
|---|
| 2026.07.28 | ₩9,112 | ₩9,206 | ₩9,099 | ₩9,126 | +0.15% | 13.4만 |
|---|
| 2026.07.27 | ₩9,126 | ₩9,152 | ₩9,085 | ₩9,112 | -0.15% | 14.5만 |
|---|
| 2026.07.24 | ₩9,112 | ₩9,193 | ₩9,099 | ₩9,126 | +0.15% | 9.4만 |
|---|
| 2026.07.23 | ₩9,152 | ₩9,179 | ₩9,112 | ₩9,112 | -0.44% | 5.3만 |
|---|
| 2026.07.22 | ₩9,152 | ₩9,193 | ₩9,126 | ₩9,126 | -0.29% | 10.7만 |
|---|
| 2026.07.21 | ₩9,166 | ₩9,193 | ₩9,045 | ₩9,112 | -0.58% | 16.3만 |
|---|
| 2026.07.20 | ₩9,152 | ₩9,233 | ₩9,126 | ₩9,166 | +0.15% | 26.2만 |
|---|
| 2026.07.17 | ₩9,072 | ₩9,179 | ₩9,059 | ₩9,112 | +0.44% | 135.8만 |
|---|
| 2026.07.16 | ₩9,059 | ₩9,139 | ₩9,045 | ₩9,112 | +0.59% | 25만 |
|---|
| 2026.07.15 | ₩9,112 | ₩9,179 | ₩9,059 | ₩9,072 | -0.44% | 19.7만 |
|---|
| 2026.07.14 | ₩9,126 | ₩9,206 | ₩9,112 | ₩9,139 | +0.15% | 25만 |
|---|
| 2026.07.13 | ₩9,099 | ₩9,166 | ₩9,085 | ₩9,085 | -0.15% | 25.8만 |
|---|
| 2026.07.10 | ₩9,166 | ₩9,206 | ₩9,139 | ₩9,206 | +0.44% | 18.5만 |
|---|
| 2026.07.09 | ₩9,193 | ₩9,206 | ₩9,139 | ₩9,139 | -0.58% | 15.8만 |
|---|
| 2026.07.08 | ₩9,193 | ₩9,193 | ₩9,139 | ₩9,166 | -0.29% | 12.2만 |
|---|
| 2026.07.07 | ₩9,166 | ₩9,246 | ₩9,152 | ₩9,179 | +0.15% | 26.1만 |
|---|
| 2026.07.06 | ₩9,179 | ₩9,193 | ₩9,152 | ₩9,193 | +0.15% | 13.6만 |
|---|
| 2026.07.02 | ₩9,112 | ₩9,179 | ₩9,099 | ₩9,179 | +0.74% | 14.6만 |
|---|
| 2026.07.01 | ₩9,152 | ₩9,179 | ₩9,045 | ₩9,099 | -0.59% | 16.8만 |
|---|
| 2026.06.30 | ₩9,126 | ₩9,166 | ₩9,085 | ₩9,152 | +0.29% | 17.3만 |
|---|
| 2026.06.29 | ₩8,965 | ₩9,179 | ₩8,965 | ₩9,179 | +2.39% | 13.4만 |
|---|
| 2026.06.26 | ₩9,139 | ₩9,139 | ₩9,099 | ₩9,099 | -0.44% | 16.2만 |
|---|
| 2026.06.25 | ₩9,032 | ₩9,152 | ₩9,032 | ₩9,112 | +0.89% | 19.1만 |
|---|
| 2026.06.24 | ₩9,005 | ₩9,045 | ₩8,992 | ₩9,018 | +0.15% | 12.3만 |
|---|
| 2026.06.23 | ₩8,992 | ₩9,059 | ₩8,992 | ₩9,018 | +0.30% | 6.5만 |
|---|
| 2026.06.22 | ₩8,992 | ₩9,018 | ₩8,951 | ₩9,005 | +0.15% | 8.1만 |
|---|
| 2026.06.18 | ₩9,005 | ₩9,099 | ₩8,978 | ₩9,018 | +0.15% | 6.7만 |
|---|
| 2026.06.17 | ₩9,059 | ₩9,072 | ₩8,911 | ₩8,951 | -1.18% | 16.6만 |
|---|
| 2026.06.16 | ₩9,085 | ₩9,112 | ₩9,018 | ₩9,059 | -0.29% | 14.7만 |
|---|
| 2026.06.15 | ₩9,072 | ₩9,126 | ₩8,992 | ₩9,059 | -0.15% | 8.5만 |
|---|
| 2026.06.12 | ₩9,112 | ₩9,126 | ₩9,099 | ₩9,126 | +0.15% | 7.7만 |
|---|
| 2026.06.11 | ₩9,085 | ₩9,099 | ₩9,045 | ₩9,085 | 0.00% | 7.7만 |
|---|
| 2026.06.10 | ₩9,018 | ₩9,085 | ₩8,992 | ₩9,045 | +0.30% | 14.9만 |
|---|
| 2026.06.09 | ₩8,911 | ₩9,018 | ₩8,884 | ₩8,992 | +0.90% | 15.7만 |
|---|
| 2026.06.08 | ₩8,871 | ₩8,992 | ₩8,871 | ₩8,884 | +0.15% | 15.3만 |
|---|
| 2026.06.05 | ₩8,831 | ₩8,938 | ₩8,831 | ₩8,871 | +0.46% | 20.2만 |
|---|
| 2026.06.04 | ₩8,817 | ₩8,911 | ₩8,817 | ₩8,898 | +0.91% | 17.5만 |
|---|
| 2026.06.03 | ₩8,804 | ₩8,938 | ₩8,804 | ₩8,804 | 0.00% | 17.1만 |
|---|
| 2026.06.02 | ₩8,791 | ₩8,858 | ₩8,791 | ₩8,844 | +0.61% | 11.8만 |
|---|
| 2026.06.01 | ₩8,844 | ₩8,884 | ₩8,804 | ₩8,817 | -0.30% | 17.3만 |
|---|
| 2026.05.29 | ₩9,018 | ₩9,032 | ₩8,925 | ₩8,938 | -0.89% | 26.7만 |
|---|
| 2026.05.28 | ₩9,112 | ₩9,112 | ₩9,032 | ₩9,045 | -0.74% | 16.3만 |
|---|
| 2026.05.27 | ₩9,072 | ₩9,099 | ₩9,032 | ₩9,059 | -0.15% | 13.7만 |
|---|
| 2026.05.26 | ₩9,085 | ₩9,112 | ₩9,059 | ₩9,112 | +0.29% | 10만 |
|---|
| 2026.05.22 | ₩9,018 | ₩9,072 | ₩8,992 | ₩9,018 | 0.00% | 8.6만 |
|---|
| 2026.05.21 | ₩8,992 | ₩9,032 | ₩8,992 | ₩9,032 | +0.45% | 8.5만 |
|---|
| 2026.05.20 | ₩8,911 | ₩9,018 | ₩8,911 | ₩9,005 | +1.05% | 16만 |
|---|
| 2026.05.19 | ₩8,844 | ₩8,951 | ₩8,844 | ₩8,884 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩8,925 | ₩8,925 | ₩8,844 | ₩8,871 | -0.60% | 11만 |
|---|
| 2026.05.15 | ₩8,992 | ₩8,992 | ₩8,884 | ₩8,925 | -0.75% | 7.8만 |
|---|
| 2026.05.14 | ₩8,951 | ₩9,018 | ₩8,951 | ₩8,992 | +0.45% | 5.7만 |
|---|
| 2026.05.13 | ₩8,951 | ₩8,978 | ₩8,951 | ₩8,951 | 0.00% | 7.5만 |
|---|
| 2026.05.12 | ₩8,992 | ₩9,018 | ₩8,925 | ₩9,005 | +0.15% | 14.3만 |
|---|
| 2026.05.11 | ₩8,992 | ₩9,032 | ₩8,978 | ₩8,978 | -0.15% | 17.4만 |
|---|
| 2026.05.08 | ₩9,126 | ₩9,166 | ₩9,085 | ₩9,099 | -0.29% | 15.6만 |
|---|
| 2026.05.07 | ₩9,179 | ₩9,193 | ₩9,112 | ₩9,112 | -0.73% | 8.3만 |
|---|
| 2026.05.06 | ₩9,206 | ₩9,219 | ₩9,166 | ₩9,179 | -0.29% | 13.2만 |
|---|
| 2026.05.05 | ₩9,152 | ₩9,206 | ₩9,152 | ₩9,206 | +0.59% | 6.9만 |
|---|
| 2026.05.04 | ₩9,246 | ₩9,260 | ₩9,152 | ₩9,152 | -1.01% | 9.8만 |
|---|
| 2026.05.01 | ₩9,260 | ₩9,340 | ₩9,260 | ₩9,300 | +0.43% | 11.1만 |
|---|
| 2026.04.30 | ₩9,059 | ₩9,286 | ₩9,059 | ₩9,286 | +2.51% | 14.8만 |
|---|
| 2026.04.29 | ₩9,152 | ₩9,166 | ₩9,059 | ₩9,072 | -0.88% | 14.2만 |
|---|
| 2026.04.28 | ₩9,152 | ₩9,152 | ₩9,085 | ₩9,152 | 0.00% | 10.6만 |
|---|
| 2026.04.27 | ₩9,112 | ₩9,152 | ₩9,112 | ₩9,112 | 0.00% | 8.7만 |
|---|
| 2026.04.24 | ₩9,099 | ₩9,139 | ₩9,059 | ₩9,112 | +0.15% | 12.6만 |
|---|
| 2026.04.23 | ₩9,032 | ₩9,126 | ₩9,032 | ₩9,112 | +0.89% | 16만 |
|---|
| 2026.04.22 | ₩9,005 | ₩9,072 | ₩8,978 | ₩9,005 | 0.00% | 6.6만 |
|---|
| 2026.04.21 | ₩9,152 | ₩9,152 | ₩8,978 | ₩8,992 | -1.76% | 19.6만 |
|---|
| 2026.04.20 | ₩9,072 | ₩9,166 | ₩9,072 | ₩9,099 | +0.30% | 14.1만 |
|---|
| 2026.04.17 | ₩9,112 | ₩9,139 | ₩9,045 | ₩9,126 | +0.15% | 16만 |
|---|
| 2026.04.16 | ₩9,072 | ₩9,112 | ₩9,059 | ₩9,099 | +0.30% | 10.7만 |
|---|
| 2026.04.15 | ₩9,166 | ₩9,179 | ₩9,059 | ₩9,072 | -1.02% | 16.1만 |
|---|
| 2026.04.14 | ₩9,112 | ₩9,166 | ₩9,018 | ₩9,152 | +0.44% | 15만 |
|---|
| 2026.04.13 | ₩9,233 | ₩9,260 | ₩9,179 | ₩9,179 | -0.58% | 15.3만 |
|---|
| 2026.04.10 | ₩9,340 | ₩9,353 | ₩9,313 | ₩9,327 | -0.14% | 14.1만 |
|---|
| 2026.04.09 | ₩9,206 | ₩9,353 | ₩9,206 | ₩9,313 | +1.16% | 31.2만 |
|---|
| 2026.04.08 | ₩9,126 | ₩9,206 | ₩9,045 | ₩9,206 | +0.88% | 11.9만 |
|---|
| 2026.04.07 | ₩9,139 | ₩9,139 | ₩9,032 | ₩9,032 | -1.17% | 25.1만 |
|---|
| 2026.04.06 | ₩9,045 | ₩9,139 | ₩9,032 | ₩9,112 | +0.74% | 11.1만 |
|---|
| 2026.04.02 | ₩9,072 | ₩9,126 | ₩9,018 | ₩9,059 | -0.15% | 19.7만 |
|---|
| 2026.04.01 | ₩8,938 | ₩9,045 | ₩8,911 | ₩9,045 | +1.20% | 14만 |
|---|
| 2026.03.31 | ₩8,898 | ₩9,032 | ₩8,858 | ₩8,871 | -0.30% | 51.5만 |
|---|
| 2026.03.30 | ₩8,951 | ₩8,965 | ₩8,858 | ₩8,898 | -0.60% | 18.8만 |
|---|
| 2026.03.27 | ₩8,858 | ₩8,898 | ₩8,831 | ₩8,858 | 0.00% | 8.5만 |
|---|
| 2026.03.26 | ₩8,978 | ₩8,978 | ₩8,831 | ₩8,831 | -1.64% | 8.5만 |
|---|
| 2026.03.25 | ₩8,911 | ₩8,951 | ₩8,844 | ₩8,951 | +0.45% | 8.6만 |
|---|
| 2026.03.24 | ₩8,804 | ₩8,898 | ₩8,750 | ₩8,831 | +0.30% | 12.7만 |
|---|
| 2026.03.23 | ₩8,871 | ₩8,884 | ₩8,710 | ₩8,777 | -1.06% | 19.4만 |
|---|
| 2026.03.20 | ₩8,777 | ₩8,938 | ₩8,724 | ₩8,777 | 0.00% | 27.2만 |
|---|
| 2026.03.19 | ₩9,045 | ₩9,045 | ₩8,965 | ₩8,978 | -0.74% | 16만 |
|---|
| 2026.03.18 | ₩9,193 | ₩9,193 | ₩9,126 | ₩9,126 | -0.73% | 16.9만 |
|---|
| 2026.03.17 | ₩9,139 | ₩9,233 | ₩9,139 | ₩9,166 | +0.29% | 17.5만 |
|---|
| 2026.03.16 | ₩9,099 | ₩9,206 | ₩9,099 | ₩9,139 | +0.44% | 15.5만 |
|---|
| 2026.03.13 | ₩9,193 | ₩9,273 | ₩9,152 | ₩9,152 | -0.44% | 12.6만 |
|---|
| 2026.03.12 | ₩9,139 | ₩9,233 | ₩9,126 | ₩9,139 | 0.00% | 14.8만 |
|---|
| 2026.03.11 | ₩9,099 | ₩9,206 | ₩9,085 | ₩9,166 | +0.74% | 15.6만 |
|---|
| 2026.03.10 | ₩9,059 | ₩9,152 | ₩9,032 | ₩9,126 | +0.74% | 31.6만 |
|---|
| 2026.03.09 | ₩9,072 | ₩9,112 | ₩8,938 | ₩9,032 | -0.44% | 26만 |
|---|
| 2026.03.06 | ₩9,179 | ₩9,179 | ₩9,085 | ₩9,139 | -0.44% | 20.5만 |
|---|
| 2026.03.05 | ₩9,327 | ₩9,340 | ₩9,193 | ₩9,193 | -1.44% | 28.8만 |
|---|
| 2026.03.04 | ₩9,367 | ₩9,380 | ₩9,327 | ₩9,353 | -0.14% | 33.4만 |
|---|
| 2026.03.03 | ₩9,394 | ₩9,420 | ₩9,233 | ₩9,367 | -0.29% | 29.9만 |
|---|
| 2026.03.02 | ₩9,474 | ₩9,528 | ₩9,447 | ₩9,514 | +0.42% | 17.9만 |
|---|
| 2026.02.27 | ₩9,394 | ₩9,514 | ₩9,394 | ₩9,461 | +0.71% | 23.1만 |
|---|
| 2026.02.26 | ₩9,447 | ₩9,447 | ₩9,394 | ₩9,447 | 0.00% | 24.1만 |
|---|
| 2026.02.25 | ₩9,367 | ₩9,434 | ₩9,340 | ₩9,420 | +0.57% | 19.6만 |
|---|
| 2026.02.24 | ₩9,380 | ₩9,394 | ₩9,313 | ₩9,367 | -0.14% | 21.7만 |
|---|
| 2026.02.23 | ₩9,313 | ₩9,380 | ₩9,286 | ₩9,380 | +0.72% | 38.3만 |
|---|
| 2026.02.20 | ₩9,260 | ₩9,260 | ₩9,179 | ₩9,260 | 0.00% | 17.5만 |
|---|
| 2026.02.19 | ₩9,179 | ₩9,206 | ₩9,166 | ₩9,206 | +0.29% | 15.3만 |
|---|
| 2026.02.18 | ₩9,300 | ₩9,300 | ₩9,139 | ₩9,152 | -1.59% | 32.9만 |
|---|
| 2026.02.17 | ₩9,233 | ₩9,300 | ₩9,219 | ₩9,286 | +0.58% | 31.2만 |
|---|
| 2026.02.13 | ₩9,112 | ₩9,233 | ₩9,059 | ₩9,233 | +1.32% | 37.4만 |
|---|
| 2026.02.12 | ₩9,085 | ₩9,112 | ₩9,018 | ₩9,112 | +0.29% | 25.3만 |
|---|
| 2026.02.11 | ₩9,045 | ₩9,085 | ₩9,018 | ₩9,085 | +0.44% | 20.6만 |
|---|
| 2026.02.10 | ₩8,951 | ₩9,045 | ₩8,938 | ₩8,992 | +0.45% | 46.6만 |
|---|
| 2026.02.09 | ₩8,871 | ₩8,951 | ₩8,844 | ₩8,951 | +0.91% | 21.9만 |
|---|
| 2026.02.06 | ₩8,804 | ₩8,858 | ₩8,791 | ₩8,858 | +0.61% | 24.3만 |
|---|
| 2026.02.05 | ₩8,777 | ₩8,804 | ₩8,737 | ₩8,764 | -0.15% | 25.6만 |
|---|
| 2026.02.04 | ₩8,710 | ₩8,777 | ₩8,710 | ₩8,750 | +0.46% | 20만 |
|---|
| 2026.02.03 | ₩8,603 | ₩8,697 | ₩8,603 | ₩8,683 | +0.93% | 22.6만 |
|---|
| 2026.02.02 | ₩8,657 | ₩8,697 | ₩8,616 | ₩8,630 | -0.31% | 19만 |
|---|
| 2026.01.30 | ₩8,710 | ₩8,710 | ₩8,616 | ₩8,697 | -0.15% | 38.2만 |
|---|
| 2026.01.29 | ₩8,670 | ₩8,710 | ₩8,657 | ₩8,710 | +0.46% | 19.4만 |
|---|
| 2026.01.28 | ₩8,643 | ₩8,657 | ₩8,643 | ₩8,657 | +0.16% | 16.3만 |
|---|
| 2026.01.27 | ₩8,576 | ₩8,643 | ₩8,549 | ₩8,630 | +0.62% | 21.9만 |
|---|
| 2026.01.26 | ₩8,563 | ₩8,603 | ₩8,536 | ₩8,576 | +0.16% | 19.2만 |
|---|
| 2026.01.23 | ₩8,496 | ₩8,536 | ₩8,456 | ₩8,536 | +0.47% | 19.1만 |
|---|
| 2026.01.22 | ₩8,469 | ₩8,496 | ₩8,442 | ₩8,482 | +0.16% | 14만 |
|---|
| 2026.01.21 | ₩8,389 | ₩8,456 | ₩8,375 | ₩8,456 | +0.80% | 21.9만 |
|---|
| 2026.01.20 | ₩8,375 | ₩8,402 | ₩8,348 | ₩8,348 | -0.32% | 22.9만 |
|---|
| 2026.01.16 | ₩8,415 | ₩8,469 | ₩8,389 | ₩8,402 | -0.16% | 37.4만 |
|---|
| 2026.01.15 | ₩8,469 | ₩8,469 | ₩8,415 | ₩8,456 | -0.16% | 40만 |
|---|
| 2026.01.14 | ₩8,442 | ₩8,482 | ₩8,429 | ₩8,442 | 0.00% | 26.4만 |
|---|
| 2026.01.13 | ₩8,456 | ₩8,482 | ₩8,375 | ₩8,442 | -0.16% | 18.6만 |
|---|
| 2026.01.12 | ₩8,456 | ₩8,469 | ₩8,415 | ₩8,429 | -0.32% | 19만 |
|---|
| 2026.01.09 | ₩8,469 | ₩8,523 | ₩8,469 | ₩8,482 | +0.16% | 15.4만 |
|---|
| 2026.01.08 | ₩8,389 | ₩8,469 | ₩8,389 | ₩8,456 | +0.80% | 16.5만 |
|---|
| 2026.01.07 | ₩8,496 | ₩8,496 | ₩8,375 | ₩8,402 | -1.10% | 13.1만 |
|---|
| 2026.01.06 | ₩8,456 | ₩8,469 | ₩8,402 | ₩8,456 | 0.00% | 16.9만 |
|---|
| 2026.01.05 | ₩8,456 | ₩8,469 | ₩8,375 | ₩8,415 | -0.48% | 23.1만 |
|---|
| 2026.01.02 | ₩8,496 | ₩8,496 | ₩8,429 | ₩8,496 | 0.00% | 10만 |
|---|
| 2025.12.31 | ₩8,442 | ₩8,469 | ₩8,442 | ₩8,442 | 0.00% | 25.7만 |
|---|
| 2025.12.30 | ₩8,482 | ₩8,496 | ₩8,442 | ₩8,496 | +0.16% | 35.3만 |
|---|
| 2025.12.29 | ₩8,456 | ₩8,482 | ₩8,429 | ₩8,442 | -0.16% | 35.1만 |
|---|
| 2025.12.26 | ₩8,496 | ₩8,496 | ₩8,429 | ₩8,442 | -0.63% | 27.8만 |
|---|
| 2025.12.24 | ₩8,456 | ₩8,469 | ₩8,415 | ₩8,469 | +0.16% | 13.1만 |
|---|
| 2025.12.23 | ₩8,429 | ₩8,429 | ₩8,402 | ₩8,415 | -0.16% | 16.3만 |
|---|
| 2025.12.22 | ₩8,429 | ₩8,429 | ₩8,389 | ₩8,415 | -0.16% | 15.6만 |
|---|
| 2025.12.19 | ₩8,482 | ₩8,482 | ₩8,415 | ₩8,415 | -0.79% | 18.3만 |
|---|
| 2025.12.18 | ₩8,456 | ₩8,496 | ₩8,442 | ₩8,482 | +0.32% | 16.5만 |
|---|
| 2025.12.17 | ₩8,389 | ₩8,442 | ₩8,375 | ₩8,402 | +0.16% | 16만 |
|---|
| 2025.12.16 | ₩8,442 | ₩8,442 | ₩8,348 | ₩8,375 | -0.79% | 20.2만 |
|---|
| 2025.12.15 | ₩8,456 | ₩8,469 | ₩8,415 | ₩8,456 | 0.00% | 21.2만 |
|---|
| 2025.12.12 | ₩8,442 | ₩8,482 | ₩8,402 | ₩8,402 | -0.48% | 28.3만 |
|---|
| 2025.12.11 | ₩8,429 | ₩8,442 | ₩8,389 | ₩8,442 | +0.16% | 22.6만 |
|---|
| 2025.12.10 | ₩8,375 | ₩8,456 | ₩8,362 | ₩8,442 | +0.80% | 79.4만 |
|---|
| 2025.12.09 | ₩8,375 | ₩8,496 | ₩8,375 | ₩8,402 | +0.32% | 65.4만 |
|---|
| 2025.12.08 | ₩8,496 | ₩8,563 | ₩8,415 | ₩8,429 | -0.79% | 25.5만 |
|---|
| 2025.12.05 | ₩8,496 | ₩8,563 | ₩8,496 | ₩8,523 | +0.32% | 23.8만 |
|---|
| 2025.12.04 | ₩8,509 | ₩8,563 | ₩8,456 | ₩8,509 | 0.00% | 66.8만 |
|---|
| 2025.12.03 | ₩8,670 | ₩8,710 | ₩8,576 | ₩8,616 | -0.62% | 42.5만 |
|---|
| 2025.12.02 | ₩8,804 | ₩8,817 | ₩8,670 | ₩8,710 | -1.07% | 67.9만 |
|---|
| 2025.12.01 | ₩8,817 | ₩8,858 | ₩8,764 | ₩8,777 | -0.46% | 67.7만 |
|---|
| 2025.11.28 | ₩8,817 | ₩8,884 | ₩8,804 | ₩8,871 | +0.61% | 25.6만 |
|---|
| 2025.11.26 | ₩8,683 | ₩8,817 | ₩8,683 | ₩8,791 | +1.23% | 39.3만 |
|---|
| 2025.11.25 | ₩8,670 | ₩8,710 | ₩8,670 | ₩8,697 | +0.31% | 18만 |
|---|
| 2025.11.24 | ₩8,643 | ₩8,670 | ₩8,590 | ₩8,670 | +0.31% | 36만 |
|---|
| 2025.11.21 | ₩8,590 | ₩8,590 | ₩8,509 | ₩8,590 | 0.00% | 21.8만 |
|---|
| 2025.11.20 | ₩8,603 | ₩8,670 | ₩8,509 | ₩8,523 | -0.93% | 46만 |
|---|
| 2025.11.19 | ₩8,670 | ₩8,670 | ₩8,482 | ₩8,590 | -0.93% | 67.8만 |
|---|
| 2025.11.18 | ₩8,643 | ₩8,683 | ₩8,603 | ₩8,643 | 0.00% | 25.7만 |
|---|
| 2025.11.17 | ₩8,670 | ₩8,697 | ₩8,616 | ₩8,630 | -0.46% | 21.4만 |
|---|
| 2025.11.14 | ₩8,697 | ₩8,724 | ₩8,643 | ₩8,710 | +0.15% | 16.1만 |
|---|
| 2025.11.13 | ₩8,804 | ₩8,804 | ₩8,657 | ₩8,697 | -1.22% | 17.4만 |
|---|
| 2025.11.12 | ₩8,831 | ₩8,884 | ₩8,791 | ₩8,831 | 0.00% | 38.6만 |
|---|
| 2025.11.11 | ₩8,777 | ₩8,791 | ₩8,750 | ₩8,777 | 0.00% | 18만 |
|---|
| 2025.11.10 | ₩8,683 | ₩8,750 | ₩8,657 | ₩8,724 | +0.46% | 36.5만 |
|---|
| 2025.11.07 | ₩8,643 | ₩8,710 | ₩8,603 | ₩8,643 | 0.00% | 22.5만 |
|---|
| 2025.11.06 | ₩8,643 | ₩8,737 | ₩8,590 | ₩8,630 | -0.16% | 35.4만 |
|---|
| 2025.11.05 | ₩8,590 | ₩8,670 | ₩8,563 | ₩8,616 | +0.31% | 17.2만 |
|---|
| 2025.11.04 | ₩8,563 | ₩8,630 | ₩8,563 | ₩8,590 | +0.31% | 15.4만 |
|---|
| 2025.11.03 | ₩8,670 | ₩8,697 | ₩8,536 | ₩8,616 | -0.62% | 30.2만 |
|---|
| 2025.10.31 | ₩8,670 | ₩8,683 | ₩8,590 | ₩8,670 | 0.00% | 44.5만 |
|---|
| 2025.10.30 | ₩8,683 | ₩8,710 | ₩8,643 | ₩8,670 | -0.15% | 50.7만 |
|---|
| 2025.10.29 | ₩8,777 | ₩8,844 | ₩8,643 | ₩8,710 | -0.76% | 51.8만 |
|---|
| 2025.10.28 | ₩8,817 | ₩8,817 | ₩8,737 | ₩8,737 | -0.91% | 19.9만 |
|---|
| 2025.10.27 | ₩8,817 | ₩8,831 | ₩8,777 | ₩8,817 | 0.00% | 13.6만 |
|---|
| 2025.10.24 | ₩8,858 | ₩8,858 | ₩8,777 | ₩8,791 | -0.76% | 27.1만 |
|---|
| 2025.10.23 | ₩8,777 | ₩8,844 | ₩8,777 | ₩8,831 | +0.61% | 29.8만 |
|---|
| 2025.10.22 | ₩8,791 | ₩8,804 | ₩8,750 | ₩8,791 | 0.00% | 15.9만 |
|---|
| 2025.10.21 | ₩8,777 | ₩8,791 | ₩8,697 | ₩8,764 | -0.15% | 26.5만 |
|---|
| 2025.10.20 | ₩8,817 | ₩8,858 | ₩8,750 | ₩8,750 | -0.76% | 43만 |
|---|
| 2025.10.17 | ₩8,898 | ₩8,898 | ₩8,750 | ₩8,791 | -1.20% | 17.8만 |
|---|
| 2025.10.16 | ₩8,844 | ₩8,858 | ₩8,804 | ₩8,831 | -0.15% | 16.8만 |
|---|
| 2025.10.15 | ₩8,777 | ₩8,831 | ₩8,764 | ₩8,831 | +0.61% | 17만 |
|---|
| 2025.10.14 | ₩8,683 | ₩8,791 | ₩8,643 | ₩8,724 | +0.46% | 20.9만 |
|---|
| 2025.10.13 | ₩8,777 | ₩8,817 | ₩8,764 | ₩8,791 | +0.15% | 16.9만 |
|---|
| 2025.10.10 | ₩8,831 | ₩8,871 | ₩8,737 | ₩8,750 | -0.91% | 16.2만 |
|---|