시장 데이터를 불러오는 중
전체 종목
Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares 과거 주가
Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares · NCV-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares · NCV-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,018 | ₩25,286 | ₩25,005 | ₩25,018 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,192 | ₩25,192 | ₩25,045 | ₩25,085 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,206 | ₩25,206 | ₩25,045 | ₩25,125 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,340 | ₩25,393 | ₩25,072 | ₩25,137 | -0.80% | 1.1만 |
| 2026.10.05 | ₩25,046 | ₩25,549 | ₩25,046 | ₩25,447 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,125 | ₩25,340 | ₩25,059 | ₩25,306 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,219 | ₩25,447 | ₩24,938 | ₩25,266 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,554 | ₩25,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,951 |
| ₩25,286 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,702 | ₩25,702 | ₩25,092 | ₩25,460 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,849 | ₩25,849 | ₩25,527 | ₩25,594 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,849 | ₩26,090 | ₩25,849 | ₩25,862 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,822 | ₩26,204 | ₩25,822 | ₩25,933 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,318 | ₩26,318 | ₩25,836 | ₩25,983 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,546 | ₩26,573 | ₩26,439 | ₩26,439 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,439 | ₩26,532 | ₩26,436 | ₩26,465 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,506 | ₩26,506 | ₩26,465 | ₩26,465 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,465 | ₩26,519 | ₩26,423 | ₩26,506 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,465 | ₩26,640 | ₩26,385 | ₩26,465 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,465 | ₩26,479 | ₩26,397 | ₩26,465 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,586 | ₩26,586 | ₩26,385 | ₩26,452 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,425 | ₩26,599 | ₩26,425 | ₩26,465 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,666 | ₩26,733 | ₩26,418 | ₩26,439 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,720 | ₩26,867 | ₩26,666 | ₩26,720 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,626 | ₩26,760 | ₩26,626 | ₩26,747 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,626 | ₩26,800 | ₩26,626 | ₩26,787 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,747 | ₩26,848 | ₩26,629 | ₩26,720 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,934 | ₩27,068 | ₩26,639 | ₩26,720 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,800 | ₩27,039 | ₩26,800 | ₩26,975 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,800 | ₩26,841 | ₩26,800 | ₩26,800 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩27,028 | ₩27,028 | ₩26,774 | ₩26,908 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,814 | ₩27,068 | ₩26,774 | ₩27,068 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,800 | ₩27,015 | ₩26,760 | ₩26,894 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,814 | ₩26,841 | ₩26,747 | ₩26,814 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,854 | ₩26,894 | ₩26,763 | ₩26,820 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,867 | ₩27,028 | ₩26,800 | ₩26,867 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,975 | ₩27,028 | ₩26,854 | ₩26,934 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,216 | ₩27,216 | ₩26,988 | ₩27,055 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,961 | ₩27,135 | ₩26,961 | ₩27,068 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,216 | ₩27,216 | ₩27,068 | ₩27,149 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,176 | ₩27,310 | ₩27,028 | ₩27,135 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,310 | ₩27,310 | ₩27,135 | ₩27,310 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,269 | ₩27,403 | ₩27,082 | ₩27,216 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,283 | ₩27,403 | ₩27,229 | ₩27,310 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,417 | ₩27,417 | ₩27,269 | ₩27,363 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,363 | ₩27,524 | ₩27,363 | ₩27,524 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,417 | ₩27,497 | ₩27,417 | ₩27,497 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,403 | ₩27,511 | ₩27,403 | ₩27,470 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,430 | ₩27,524 | ₩27,377 | ₩27,497 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,363 | ₩27,537 | ₩27,323 | ₩27,417 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,403 | ₩27,484 | ₩27,243 | ₩27,457 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,457 | ₩27,537 | ₩27,434 | ₩27,464 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,403 | ₩27,578 | ₩27,403 | ₩27,578 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,457 | ₩27,618 | ₩27,457 | ₩27,484 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,524 | ₩27,631 | ₩27,390 | ₩27,604 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,417 | ₩27,658 | ₩27,403 | ₩27,537 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,631 | ₩27,752 | ₩27,417 | ₩27,551 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,712 | ₩27,859 | ₩27,685 | ₩27,765 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,765 | ₩27,859 | ₩27,725 | ₩27,846 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,645 | ₩27,859 | ₩27,604 | ₩27,859 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,645 | ₩27,859 | ₩27,618 | ₩27,805 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,805 | ₩27,846 | ₩27,618 | ₩27,832 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,712 | ₩27,859 | ₩27,712 | ₩27,851 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,913 | ₩27,913 | ₩27,604 | ₩27,846 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,671 | ₩27,886 | ₩27,537 | ₩27,886 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,765 | ₩27,899 | ₩27,685 | ₩27,792 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,671 | ₩27,772 | ₩27,604 | ₩27,765 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,652 | ₩27,658 | ₩27,551 | ₩27,658 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,698 | ₩27,698 | ₩27,417 | ₩27,671 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,658 | ₩27,738 | ₩27,611 | ₩27,685 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,738 | ₩27,738 | ₩27,406 | ₩27,725 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,712 | ₩27,738 | ₩27,631 | ₩27,712 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,671 | ₩27,671 | ₩27,497 | ₩27,671 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,591 | ₩27,725 | ₩27,551 | ₩27,638 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,537 | ₩27,712 | ₩27,537 | ₩27,698 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,671 | ₩27,805 | ₩27,497 | ₩27,671 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,712 | ₩27,792 | ₩27,497 | ₩27,604 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,301 | ₩28,301 | ₩27,872 | ₩28,047 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩28,127 | ₩28,261 | ₩28,040 | ₩28,207 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,939 | ₩28,114 | ₩27,939 | ₩28,006 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,685 | ₩28,047 | ₩27,685 | ₩28,020 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,725 | ₩27,832 | ₩27,725 | ₩27,819 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,765 | ₩27,872 | ₩27,564 | ₩27,859 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,712 | ₩27,886 | ₩27,578 | ₩27,846 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,738 | ₩27,939 | ₩27,672 | ₩27,805 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,725 | ₩27,913 | ₩27,725 | ₩27,913 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,712 | ₩27,966 | ₩27,657 | ₩27,779 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,631 | ₩27,980 | ₩27,564 | ₩27,886 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,631 | ₩28,064 | ₩27,631 | ₩28,064 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,738 | ₩27,752 | ₩27,738 | ₩27,752 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,899 | ₩27,899 | ₩27,536 | ₩27,712 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,725 | ₩28,087 | ₩27,682 | ₩27,872 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,939 | ₩27,939 | ₩27,564 | ₩27,886 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,591 | ₩27,859 | ₩27,591 | ₩27,859 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,993 | ₩27,993 | ₩27,511 | ₩27,698 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,457 | ₩27,886 | ₩27,457 | ₩27,886 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,524 | ₩27,993 | ₩27,457 | ₩27,457 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,591 | ₩28,087 | ₩27,511 | ₩27,591 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,752 | ₩27,953 | ₩27,738 | ₩27,805 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,618 | ₩27,618 | ₩27,430 | ₩27,591 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,805 | ₩27,805 | ₩27,511 | ₩27,591 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,899 | ₩28,140 | ₩27,578 | ₩27,698 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,832 | ₩28,234 | ₩27,752 | ₩27,792 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,953 | ₩28,127 | ₩27,738 | ₩27,913 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,926 | ₩28,100 | ₩27,846 | ₩28,100 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩28,060 | ₩28,073 | ₩27,872 | ₩28,033 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,872 | ₩28,100 | ₩27,738 | ₩28,060 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,913 | ₩28,087 | ₩27,832 | ₩27,926 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,832 | ₩28,087 | ₩27,832 | ₩27,872 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,805 | ₩27,939 | ₩27,805 | ₩27,872 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,832 | ₩27,899 | ₩27,772 | ₩27,859 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,779 | ₩27,939 | ₩27,779 | ₩27,872 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,779 | ₩27,926 | ₩27,738 | ₩27,872 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,819 | ₩27,913 | ₩27,671 | ₩27,859 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,819 | ₩27,913 | ₩27,671 | ₩27,913 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,792 | ₩28,033 | ₩27,712 | ₩27,913 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,805 | ₩27,980 | ₩27,779 | ₩27,926 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,993 | ₩28,033 | ₩27,698 | ₩27,819 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,779 | ₩28,033 | ₩27,772 | ₩28,020 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,819 | ₩27,966 | ₩27,738 | ₩27,966 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩28,006 | ₩28,046 | ₩27,685 | ₩27,899 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,839 | ₩27,980 | ₩27,839 | ₩27,979 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,993 | ₩28,033 | ₩27,765 | ₩27,926 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,899 | ₩28,092 | ₩27,698 | ₩27,872 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,913 | ₩27,913 | ₩27,738 | ₩27,805 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,966 | ₩27,966 | ₩27,631 | ₩27,926 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩28,114 | ₩28,114 | ₩27,953 | ₩27,953 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,859 | ₩28,033 | ₩27,859 | ₩28,006 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,698 | ₩27,980 | ₩27,658 | ₩27,980 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,551 | ₩27,671 | ₩27,511 | ₩27,645 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,524 | ₩27,792 | ₩27,504 | ₩27,658 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,698 | ₩27,805 | ₩27,584 | ₩27,685 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,805 | ₩27,805 | ₩27,618 | ₩27,792 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,805 | ₩27,819 | ₩27,350 | ₩27,779 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,752 | ₩27,792 | ₩27,571 | ₩27,779 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,712 | ₩27,779 | ₩27,571 | ₩27,752 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,564 | ₩27,765 | ₩27,564 | ₩27,765 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,631 | ₩27,832 | ₩27,604 | ₩27,712 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,631 | ₩27,725 | ₩27,350 | ₩27,631 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,872 | ₩28,033 | ₩27,872 | ₩27,993 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,207 | ₩28,234 | ₩27,819 | ₩28,033 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩28,114 | ₩28,301 | ₩28,007 | ₩28,234 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,261 | ₩28,301 | ₩28,033 | ₩28,288 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩28,094 | ₩28,221 | ₩28,073 | ₩28,207 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,140 | ₩28,221 | ₩28,100 | ₩28,194 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,221 | ₩28,234 | ₩27,926 | ₩28,073 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,341 | ₩28,368 | ₩28,181 | ₩28,221 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,274 | ₩28,355 | ₩28,181 | ₩28,228 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,341 | ₩28,408 | ₩28,020 | ₩28,274 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,315 | ₩28,315 | ₩28,087 | ₩28,207 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,382 | ₩28,462 | ₩28,274 | ₩28,408 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,274 | ₩28,449 | ₩28,261 | ₩28,435 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,341 | ₩28,569 | ₩28,341 | ₩28,395 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,301 | ₩28,475 | ₩28,261 | ₩28,462 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,315 | ₩28,382 | ₩28,315 | ₩28,368 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,315 | ₩28,395 | ₩28,315 | ₩28,328 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,328 | ₩28,475 | ₩28,301 | ₩28,328 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,422 | ₩28,475 | ₩28,341 | ₩28,395 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,529 | ₩28,556 | ₩28,301 | ₩28,449 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,408 | ₩28,472 | ₩28,341 | ₩28,408 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,355 | ₩28,516 | ₩28,355 | ₩28,408 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,341 | ₩28,516 | ₩28,328 | ₩28,395 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,422 | ₩28,556 | ₩28,315 | ₩28,475 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,636 | ₩28,663 | ₩28,382 | ₩28,489 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,435 | ₩28,596 | ₩28,435 | ₩28,502 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,449 | ₩28,341 | ₩28,395 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,462 | ₩28,462 | ₩28,382 | ₩28,422 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,616 | ₩28,649 | ₩28,408 | ₩28,435 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,650 | ₩28,650 | ₩28,476 | ₩28,609 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,529 | ₩28,583 | ₩28,462 | ₩28,583 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,623 | ₩28,636 | ₩28,422 | ₩28,516 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,516 | ₩28,650 | ₩28,475 | ₩28,556 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,502 | ₩28,542 | ₩28,435 | ₩28,516 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,516 | ₩28,609 | ₩28,430 | ₩28,542 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,516 | ₩28,649 | ₩28,449 | ₩28,516 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,556 | ₩28,609 | ₩28,449 | ₩28,516 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,475 | ₩28,609 | ₩28,475 | ₩28,556 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,623 | ₩28,623 | ₩28,475 | ₩28,542 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,502 | ₩28,678 | ₩28,502 | ₩28,502 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,502 | ₩28,650 | ₩28,502 | ₩28,583 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,516 | ₩28,542 | ₩28,462 | ₩28,529 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,569 | ₩28,596 | ₩28,469 | ₩28,475 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,703 | ₩28,717 | ₩28,462 | ₩28,529 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,743 | ₩28,743 | ₩28,475 | ₩28,609 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,596 | ₩28,703 | ₩28,475 | ₩28,603 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,596 | ₩28,596 | ₩28,502 | ₩28,583 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,569 | ₩28,596 | ₩28,408 | ₩28,569 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,569 | ₩28,663 | ₩28,489 | ₩28,529 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,690 | ₩28,690 | ₩28,490 | ₩28,650 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,475 | ₩28,743 | ₩28,475 | ₩28,690 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,676 | ₩28,703 | ₩28,449 | ₩28,703 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,703 | ₩28,703 | ₩28,475 | ₩28,556 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,583 | ₩28,743 | ₩28,399 | ₩28,596 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,542 | ₩28,757 | ₩28,542 | ₩28,757 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,529 | ₩28,730 | ₩28,288 | ₩28,730 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,489 | ₩28,810 | ₩28,355 | ₩28,730 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,609 | ₩28,797 | ₩28,382 | ₩28,663 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,663 | ₩28,797 | ₩28,395 | ₩28,797 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,315 | ₩28,703 | ₩28,274 | ₩28,703 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,502 | ₩28,542 | ₩28,288 | ₩28,516 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,378 | ₩28,529 | ₩28,378 | ₩28,502 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,650 | ₩28,650 | ₩28,315 | ₩28,502 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,475 | ₩28,542 | ₩28,355 | ₩28,542 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,328 | ₩28,556 | ₩28,328 | ₩28,475 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,650 | ₩28,663 | ₩28,383 | ₩28,516 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,556 | ₩28,676 | ₩28,556 | ₩28,663 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,623 | ₩28,824 | ₩28,596 | ₩28,743 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,703 | ₩28,864 | ₩28,612 | ₩28,784 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,985 | ₩29,105 | ₩28,985 | ₩29,105 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,139 | ₩29,199 | ₩28,958 | ₩29,132 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩29,078 | ₩29,199 | ₩28,989 | ₩29,199 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,159 | ₩29,159 | ₩28,944 | ₩29,078 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,877 | ₩29,105 | ₩28,877 | ₩29,092 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩29,065 | ₩29,078 | ₩28,918 | ₩29,038 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩29,105 | ₩29,105 | ₩28,971 | ₩29,052 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,985 | ₩29,052 | ₩28,803 | ₩28,971 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,944 | ₩29,052 | ₩28,944 | ₩28,971 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩29,065 | ₩29,065 | ₩28,891 | ₩28,958 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,971 | ₩29,105 | ₩28,958 | ₩28,998 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,971 | ₩29,065 | ₩28,864 | ₩28,918 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,958 | ₩29,078 | ₩28,891 | ₩29,052 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,958 | ₩29,052 | ₩28,958 | ₩29,052 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,891 | ₩29,092 | ₩28,864 | ₩29,025 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩29,065 | ₩29,078 | ₩29,065 | ₩29,078 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩29,025 | ₩29,145 | ₩29,025 | ₩29,145 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩29,011 | ₩29,038 | ₩28,891 | ₩29,038 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,998 | ₩29,052 | ₩28,851 | ₩29,011 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,971 | ₩29,132 | ₩28,891 | ₩28,998 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,837 | ₩29,172 | ₩28,837 | ₩29,145 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,136 | ₩29,172 | ₩28,904 | ₩29,105 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,931 | ₩29,239 | ₩28,837 | ₩28,985 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩29,132 | ₩29,132 | ₩28,958 | ₩29,065 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,971 | ₩29,212 | ₩28,944 | ₩29,132 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩29,078 | ₩29,266 | ₩28,958 | ₩29,266 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩29,132 | ₩29,145 | ₩29,132 | ₩29,132 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,212 | ₩29,212 | ₩29,186 | ₩29,186 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,253 | ₩29,253 | ₩29,253 | ₩29,253 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,253 | ₩29,280 | ₩28,841 | ₩29,253 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,239 | ₩29,266 | ₩29,212 | ₩29,253 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩29,052 | ₩29,346 | ₩29,052 | ₩29,266 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩29,002 | ₩29,078 | ₩29,002 | ₩29,052 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,971 | ₩29,038 | ₩28,971 | ₩29,025 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,864 | ₩28,971 | ₩28,864 | ₩28,971 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,931 | ₩29,011 | ₩28,931 | ₩28,985 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,797 | ₩28,904 | ₩28,743 | ₩28,904 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,944 | ₩29,058 | ₩28,837 | ₩28,931 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩29,025 | ₩29,078 | ₩28,938 | ₩29,078 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,843 | ₩29,065 | ₩28,824 | ₩29,065 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,857 | ₩28,864 | ₩28,676 | ₩28,864 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,877 | ₩28,877 | ₩28,851 | ₩28,851 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,583 | ₩28,877 | ₩28,583 | ₩28,851 | +0.94% | 485 |
|---|