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 | ₩24,916 | ₩25,183 | ₩24,903 | ₩24,916 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,090 | ₩25,090 | ₩24,943 | ₩24,983 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,103 | ₩25,103 | ₩24,943 | ₩25,023 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,237 | ₩25,290 | ₩24,970 | ₩25,035 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,944 | ₩25,445 | ₩24,944 | ₩25,343 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,023 | ₩25,237 | ₩24,956 | ₩25,203 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,116 | ₩25,343 | ₩24,836 | ₩25,163 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,450 | ₩25,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,183 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,597 | ₩25,597 | ₩24,990 | ₩25,357 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,744 | ₩25,744 | ₩25,423 | ₩25,490 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,744 | ₩25,984 | ₩25,744 | ₩25,757 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,717 | ₩26,097 | ₩25,717 | ₩25,827 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,211 | ₩26,211 | ₩25,730 | ₩25,877 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,438 | ₩26,464 | ₩26,331 | ₩26,331 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,331 | ₩26,424 | ₩26,328 | ₩26,358 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,398 | ₩26,398 | ₩26,358 | ₩26,358 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,358 | ₩26,411 | ₩26,315 | ₩26,398 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,358 | ₩26,531 | ₩26,278 | ₩26,358 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,358 | ₩26,371 | ₩26,290 | ₩26,358 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,478 | ₩26,478 | ₩26,277 | ₩26,344 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,318 | ₩26,491 | ₩26,318 | ₩26,358 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,558 | ₩26,624 | ₩26,311 | ₩26,331 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,611 | ₩26,758 | ₩26,558 | ₩26,611 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,518 | ₩26,651 | ₩26,518 | ₩26,638 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,518 | ₩26,691 | ₩26,518 | ₩26,678 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,638 | ₩26,739 | ₩26,520 | ₩26,611 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,825 | ₩26,958 | ₩26,530 | ₩26,611 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,691 | ₩26,929 | ₩26,691 | ₩26,865 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,691 | ₩26,731 | ₩26,691 | ₩26,691 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,918 | ₩26,918 | ₩26,665 | ₩26,798 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,705 | ₩26,958 | ₩26,665 | ₩26,958 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,691 | ₩26,905 | ₩26,650 | ₩26,785 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,705 | ₩26,731 | ₩26,638 | ₩26,705 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,745 | ₩26,785 | ₩26,654 | ₩26,711 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,758 | ₩26,918 | ₩26,691 | ₩26,758 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,865 | ₩26,918 | ₩26,745 | ₩26,825 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,105 | ₩27,105 | ₩26,878 | ₩26,945 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,851 | ₩27,025 | ₩26,851 | ₩26,958 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,105 | ₩27,105 | ₩26,958 | ₩27,038 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,065 | ₩27,198 | ₩26,918 | ₩27,025 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,198 | ₩27,198 | ₩27,025 | ₩27,198 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,158 | ₩27,292 | ₩26,971 | ₩27,105 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,172 | ₩27,292 | ₩27,118 | ₩27,198 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,305 | ₩27,305 | ₩27,158 | ₩27,252 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,252 | ₩27,412 | ₩27,252 | ₩27,412 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,305 | ₩27,385 | ₩27,305 | ₩27,385 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,292 | ₩27,399 | ₩27,292 | ₩27,358 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,318 | ₩27,412 | ₩27,265 | ₩27,385 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,252 | ₩27,425 | ₩27,212 | ₩27,305 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,292 | ₩27,372 | ₩27,132 | ₩27,345 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,345 | ₩27,425 | ₩27,322 | ₩27,352 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,292 | ₩27,465 | ₩27,292 | ₩27,465 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,345 | ₩27,505 | ₩27,345 | ₩27,372 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,412 | ₩27,519 | ₩27,278 | ₩27,492 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,305 | ₩27,545 | ₩27,292 | ₩27,425 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,519 | ₩27,639 | ₩27,305 | ₩27,439 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,599 | ₩27,746 | ₩27,572 | ₩27,652 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,652 | ₩27,746 | ₩27,612 | ₩27,732 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,732 | ₩27,732 | ₩27,732 | ₩27,732 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,532 | ₩27,746 | ₩27,492 | ₩27,746 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,532 | ₩27,746 | ₩27,505 | ₩27,692 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,692 | ₩27,732 | ₩27,505 | ₩27,719 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,599 | ₩27,746 | ₩27,599 | ₩27,738 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,799 | ₩27,799 | ₩27,492 | ₩27,732 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,559 | ₩27,772 | ₩27,425 | ₩27,772 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,652 | ₩27,785 | ₩27,572 | ₩27,679 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,559 | ₩27,659 | ₩27,492 | ₩27,652 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,539 | ₩27,545 | ₩27,439 | ₩27,545 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,585 | ₩27,585 | ₩27,305 | ₩27,559 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,545 | ₩27,625 | ₩27,499 | ₩27,572 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,625 | ₩27,625 | ₩27,295 | ₩27,612 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,599 | ₩27,625 | ₩27,518 | ₩27,599 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,559 | ₩27,559 | ₩27,385 | ₩27,559 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,479 | ₩27,612 | ₩27,439 | ₩27,525 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,425 | ₩27,599 | ₩27,425 | ₩27,585 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,559 | ₩27,692 | ₩27,385 | ₩27,559 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,599 | ₩27,679 | ₩27,385 | ₩27,492 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,186 | ₩28,186 | ₩27,759 | ₩27,932 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩28,012 | ₩28,146 | ₩27,926 | ₩28,092 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,826 | ₩27,999 | ₩27,826 | ₩27,892 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,572 | ₩27,932 | ₩27,572 | ₩27,906 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,612 | ₩27,719 | ₩27,612 | ₩27,705 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,652 | ₩27,759 | ₩27,452 | ₩27,746 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,599 | ₩27,772 | ₩27,465 | ₩27,732 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,625 | ₩27,826 | ₩27,559 | ₩27,692 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,612 | ₩27,799 | ₩27,612 | ₩27,799 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,599 | ₩27,852 | ₩27,544 | ₩27,665 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,519 | ₩27,866 | ₩27,452 | ₩27,772 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,519 | ₩27,949 | ₩27,519 | ₩27,949 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,625 | ₩27,639 | ₩27,625 | ₩27,639 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,786 | ₩27,786 | ₩27,424 | ₩27,599 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,612 | ₩27,972 | ₩27,569 | ₩27,759 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,826 | ₩27,826 | ₩27,452 | ₩27,772 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,479 | ₩27,746 | ₩27,479 | ₩27,746 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,879 | ₩27,879 | ₩27,399 | ₩27,585 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,345 | ₩27,772 | ₩27,345 | ₩27,772 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,412 | ₩27,879 | ₩27,345 | ₩27,345 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,479 | ₩27,972 | ₩27,399 | ₩27,479 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,639 | ₩27,839 | ₩27,625 | ₩27,692 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,505 | ₩27,505 | ₩27,318 | ₩27,479 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,692 | ₩27,692 | ₩27,399 | ₩27,479 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,786 | ₩28,026 | ₩27,465 | ₩27,585 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,719 | ₩28,119 | ₩27,639 | ₩27,679 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,839 | ₩28,012 | ₩27,625 | ₩27,799 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,812 | ₩27,986 | ₩27,732 | ₩27,986 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,946 | ₩27,959 | ₩27,759 | ₩27,919 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,759 | ₩27,986 | ₩27,625 | ₩27,946 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,799 | ₩27,972 | ₩27,719 | ₩27,812 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,719 | ₩27,972 | ₩27,719 | ₩27,759 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,692 | ₩27,825 | ₩27,692 | ₩27,759 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,719 | ₩27,786 | ₩27,659 | ₩27,746 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,665 | ₩27,826 | ₩27,665 | ₩27,759 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,665 | ₩27,812 | ₩27,625 | ₩27,759 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,705 | ₩27,799 | ₩27,559 | ₩27,746 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,705 | ₩27,799 | ₩27,559 | ₩27,799 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,679 | ₩27,919 | ₩27,599 | ₩27,799 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,692 | ₩27,866 | ₩27,665 | ₩27,812 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,879 | ₩27,919 | ₩27,585 | ₩27,705 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,665 | ₩27,919 | ₩27,659 | ₩27,906 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,705 | ₩27,852 | ₩27,625 | ₩27,852 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,892 | ₩27,932 | ₩27,572 | ₩27,786 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,725 | ₩27,866 | ₩27,725 | ₩27,865 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,879 | ₩27,919 | ₩27,652 | ₩27,812 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,786 | ₩27,978 | ₩27,585 | ₩27,759 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,799 | ₩27,799 | ₩27,625 | ₩27,692 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,852 | ₩27,852 | ₩27,519 | ₩27,812 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩27,999 | ₩27,999 | ₩27,839 | ₩27,839 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,746 | ₩27,919 | ₩27,746 | ₩27,892 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,585 | ₩27,866 | ₩27,545 | ₩27,866 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,439 | ₩27,559 | ₩27,399 | ₩27,532 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,412 | ₩27,679 | ₩27,392 | ₩27,545 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,585 | ₩27,692 | ₩27,472 | ₩27,572 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,692 | ₩27,692 | ₩27,505 | ₩27,679 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,692 | ₩27,705 | ₩27,238 | ₩27,665 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,639 | ₩27,679 | ₩27,459 | ₩27,665 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,599 | ₩27,665 | ₩27,459 | ₩27,639 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,452 | ₩27,652 | ₩27,452 | ₩27,652 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,519 | ₩27,719 | ₩27,492 | ₩27,599 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,519 | ₩27,612 | ₩27,238 | ₩27,519 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,759 | ₩27,919 | ₩27,759 | ₩27,879 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,092 | ₩28,119 | ₩27,705 | ₩27,919 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩27,999 | ₩28,186 | ₩27,892 | ₩28,119 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,146 | ₩28,186 | ₩27,919 | ₩28,173 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,979 | ₩28,106 | ₩27,959 | ₩28,092 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,026 | ₩28,106 | ₩27,986 | ₩28,079 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,106 | ₩28,119 | ₩27,812 | ₩27,959 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,226 | ₩28,253 | ₩28,066 | ₩28,106 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,159 | ₩28,239 | ₩28,066 | ₩28,113 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,226 | ₩28,293 | ₩27,906 | ₩28,159 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,199 | ₩28,199 | ₩27,972 | ₩28,092 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,266 | ₩28,346 | ₩28,159 | ₩28,293 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,159 | ₩28,333 | ₩28,146 | ₩28,319 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,226 | ₩28,453 | ₩28,226 | ₩28,279 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,186 | ₩28,359 | ₩28,146 | ₩28,346 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,199 | ₩28,266 | ₩28,199 | ₩28,253 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,199 | ₩28,279 | ₩28,199 | ₩28,213 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,213 | ₩28,359 | ₩28,186 | ₩28,213 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,306 | ₩28,359 | ₩28,226 | ₩28,279 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,413 | ₩28,439 | ₩28,186 | ₩28,333 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,293 | ₩28,356 | ₩28,226 | ₩28,293 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,239 | ₩28,399 | ₩28,239 | ₩28,293 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,226 | ₩28,399 | ₩28,213 | ₩28,279 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,306 | ₩28,439 | ₩28,199 | ₩28,359 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,520 | ₩28,546 | ₩28,266 | ₩28,373 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,319 | ₩28,480 | ₩28,319 | ₩28,386 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,306 | ₩28,333 | ₩28,226 | ₩28,279 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,346 | ₩28,346 | ₩28,266 | ₩28,306 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,500 | ₩28,533 | ₩28,293 | ₩28,319 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,533 | ₩28,533 | ₩28,360 | ₩28,493 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,413 | ₩28,466 | ₩28,346 | ₩28,466 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,506 | ₩28,520 | ₩28,306 | ₩28,399 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,399 | ₩28,533 | ₩28,359 | ₩28,439 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,386 | ₩28,426 | ₩28,319 | ₩28,399 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,399 | ₩28,493 | ₩28,314 | ₩28,426 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,399 | ₩28,533 | ₩28,333 | ₩28,399 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,439 | ₩28,493 | ₩28,333 | ₩28,399 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,359 | ₩28,493 | ₩28,359 | ₩28,439 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,506 | ₩28,506 | ₩28,359 | ₩28,426 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,386 | ₩28,561 | ₩28,386 | ₩28,386 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,386 | ₩28,533 | ₩28,386 | ₩28,466 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,399 | ₩28,426 | ₩28,346 | ₩28,413 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,453 | ₩28,480 | ₩28,353 | ₩28,359 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,586 | ₩28,600 | ₩28,346 | ₩28,413 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,626 | ₩28,626 | ₩28,359 | ₩28,493 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,480 | ₩28,586 | ₩28,359 | ₩28,486 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,480 | ₩28,480 | ₩28,386 | ₩28,466 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,453 | ₩28,480 | ₩28,293 | ₩28,453 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,453 | ₩28,546 | ₩28,373 | ₩28,413 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,573 | ₩28,573 | ₩28,374 | ₩28,533 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,359 | ₩28,626 | ₩28,359 | ₩28,573 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,560 | ₩28,586 | ₩28,333 | ₩28,586 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,586 | ₩28,586 | ₩28,359 | ₩28,439 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,466 | ₩28,626 | ₩28,283 | ₩28,480 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,426 | ₩28,640 | ₩28,426 | ₩28,640 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,413 | ₩28,613 | ₩28,173 | ₩28,613 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,373 | ₩28,693 | ₩28,239 | ₩28,613 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,493 | ₩28,680 | ₩28,266 | ₩28,546 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,546 | ₩28,680 | ₩28,279 | ₩28,680 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,199 | ₩28,586 | ₩28,159 | ₩28,586 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,386 | ₩28,426 | ₩28,173 | ₩28,399 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,263 | ₩28,413 | ₩28,263 | ₩28,386 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,533 | ₩28,533 | ₩28,199 | ₩28,386 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,359 | ₩28,426 | ₩28,239 | ₩28,426 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,213 | ₩28,439 | ₩28,213 | ₩28,359 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,533 | ₩28,546 | ₩28,267 | ₩28,399 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,439 | ₩28,560 | ₩28,439 | ₩28,546 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,506 | ₩28,706 | ₩28,480 | ₩28,626 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,586 | ₩28,746 | ₩28,495 | ₩28,666 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,867 | ₩28,987 | ₩28,867 | ₩28,987 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,020 | ₩29,080 | ₩28,840 | ₩29,013 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,960 | ₩29,080 | ₩28,871 | ₩29,080 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,040 | ₩29,040 | ₩28,826 | ₩28,960 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,760 | ₩28,987 | ₩28,760 | ₩28,973 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,947 | ₩28,960 | ₩28,800 | ₩28,920 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,987 | ₩28,987 | ₩28,853 | ₩28,933 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,867 | ₩28,933 | ₩28,686 | ₩28,853 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,826 | ₩28,933 | ₩28,826 | ₩28,853 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,947 | ₩28,947 | ₩28,773 | ₩28,840 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,853 | ₩28,987 | ₩28,840 | ₩28,880 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,853 | ₩28,947 | ₩28,746 | ₩28,800 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,840 | ₩28,960 | ₩28,773 | ₩28,933 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,840 | ₩28,933 | ₩28,840 | ₩28,933 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,773 | ₩28,973 | ₩28,746 | ₩28,907 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,947 | ₩28,960 | ₩28,947 | ₩28,960 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,907 | ₩29,027 | ₩28,907 | ₩29,027 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,893 | ₩28,920 | ₩28,773 | ₩28,920 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,880 | ₩28,933 | ₩28,733 | ₩28,893 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,853 | ₩29,013 | ₩28,773 | ₩28,880 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,720 | ₩29,053 | ₩28,720 | ₩29,027 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,018 | ₩29,053 | ₩28,786 | ₩28,987 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,813 | ₩29,120 | ₩28,720 | ₩28,867 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩29,013 | ₩29,013 | ₩28,840 | ₩28,947 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,853 | ₩29,093 | ₩28,826 | ₩29,013 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,960 | ₩29,147 | ₩28,840 | ₩29,147 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩29,013 | ₩29,027 | ₩29,013 | ₩29,013 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,093 | ₩29,093 | ₩29,067 | ₩29,067 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,133 | ₩29,161 | ₩28,724 | ₩29,133 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,120 | ₩29,147 | ₩29,093 | ₩29,133 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,933 | ₩29,227 | ₩28,933 | ₩29,147 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,884 | ₩28,960 | ₩28,884 | ₩28,933 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,853 | ₩28,920 | ₩28,853 | ₩28,907 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,746 | ₩28,853 | ₩28,746 | ₩28,853 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,813 | ₩28,893 | ₩28,813 | ₩28,867 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,680 | ₩28,786 | ₩28,626 | ₩28,786 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,826 | ₩28,940 | ₩28,720 | ₩28,813 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,907 | ₩28,960 | ₩28,820 | ₩28,960 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,726 | ₩28,947 | ₩28,706 | ₩28,947 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,740 | ₩28,746 | ₩28,560 | ₩28,746 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,760 | ₩28,760 | ₩28,733 | ₩28,733 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,466 | ₩28,760 | ₩28,466 | ₩28,733 | +0.94% | 485 |
|---|