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 | ₩24,919 | ₩25,186 | ₩24,906 | ₩24,919 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,093 | ₩25,093 | ₩24,946 | ₩24,986 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,106 | ₩25,106 | ₩24,946 | ₩25,026 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,239 | ₩25,293 | ₩24,972 | ₩25,038 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,947 | ₩25,448 | ₩24,947 | ₩25,346 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,026 | ₩25,239 | ₩24,959 | ₩25,206 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,119 | ₩25,346 | ₩24,839 | ₩25,166 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,453 | ₩25,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,186 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,600 | ₩25,600 | ₩24,993 | ₩25,359 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,747 | ₩25,747 | ₩25,426 | ₩25,493 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,747 | ₩25,987 | ₩25,747 | ₩25,760 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,720 | ₩26,100 | ₩25,720 | ₩25,830 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,214 | ₩26,214 | ₩25,733 | ₩25,880 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,441 | ₩26,467 | ₩26,334 | ₩26,334 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,334 | ₩26,427 | ₩26,331 | ₩26,361 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,401 | ₩26,401 | ₩26,361 | ₩26,361 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,361 | ₩26,414 | ₩26,318 | ₩26,401 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,361 | ₩26,534 | ₩26,281 | ₩26,361 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,361 | ₩26,374 | ₩26,293 | ₩26,361 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,481 | ₩26,481 | ₩26,280 | ₩26,347 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,320 | ₩26,494 | ₩26,320 | ₩26,361 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,561 | ₩26,627 | ₩26,314 | ₩26,334 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,614 | ₩26,761 | ₩26,561 | ₩26,614 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,521 | ₩26,654 | ₩26,521 | ₩26,641 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,521 | ₩26,694 | ₩26,521 | ₩26,681 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,641 | ₩26,742 | ₩26,523 | ₩26,614 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,828 | ₩26,961 | ₩26,533 | ₩26,614 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,694 | ₩26,932 | ₩26,694 | ₩26,868 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,694 | ₩26,734 | ₩26,694 | ₩26,694 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,921 | ₩26,921 | ₩26,668 | ₩26,801 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,708 | ₩26,961 | ₩26,668 | ₩26,961 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,694 | ₩26,908 | ₩26,653 | ₩26,788 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,708 | ₩26,734 | ₩26,641 | ₩26,708 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,748 | ₩26,788 | ₩26,657 | ₩26,714 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,761 | ₩26,921 | ₩26,694 | ₩26,761 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,868 | ₩26,921 | ₩26,748 | ₩26,828 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,108 | ₩27,108 | ₩26,881 | ₩26,948 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,854 | ₩27,028 | ₩26,854 | ₩26,961 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,108 | ₩27,108 | ₩26,961 | ₩27,041 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,068 | ₩27,201 | ₩26,921 | ₩27,028 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,201 | ₩27,201 | ₩27,028 | ₩27,201 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,161 | ₩27,295 | ₩26,974 | ₩27,108 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,175 | ₩27,295 | ₩27,121 | ₩27,201 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,308 | ₩27,308 | ₩27,161 | ₩27,255 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,255 | ₩27,415 | ₩27,255 | ₩27,415 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,308 | ₩27,388 | ₩27,308 | ₩27,388 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,295 | ₩27,402 | ₩27,295 | ₩27,362 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,322 | ₩27,415 | ₩27,268 | ₩27,388 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,255 | ₩27,428 | ₩27,215 | ₩27,308 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,295 | ₩27,375 | ₩27,135 | ₩27,348 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,348 | ₩27,428 | ₩27,325 | ₩27,355 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,295 | ₩27,468 | ₩27,295 | ₩27,468 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,348 | ₩27,508 | ₩27,348 | ₩27,375 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,415 | ₩27,522 | ₩27,281 | ₩27,495 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,308 | ₩27,548 | ₩27,295 | ₩27,428 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,522 | ₩27,642 | ₩27,308 | ₩27,442 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,602 | ₩27,749 | ₩27,575 | ₩27,655 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,655 | ₩27,749 | ₩27,615 | ₩27,735 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,735 | ₩27,735 | ₩27,735 | ₩27,735 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,535 | ₩27,749 | ₩27,495 | ₩27,749 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,535 | ₩27,749 | ₩27,508 | ₩27,695 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,695 | ₩27,735 | ₩27,508 | ₩27,722 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,602 | ₩27,749 | ₩27,602 | ₩27,741 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,802 | ₩27,802 | ₩27,495 | ₩27,735 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,562 | ₩27,775 | ₩27,428 | ₩27,775 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,655 | ₩27,789 | ₩27,575 | ₩27,682 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,562 | ₩27,662 | ₩27,495 | ₩27,655 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,542 | ₩27,548 | ₩27,442 | ₩27,548 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,588 | ₩27,588 | ₩27,308 | ₩27,562 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,548 | ₩27,628 | ₩27,502 | ₩27,575 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,628 | ₩27,628 | ₩27,298 | ₩27,615 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,602 | ₩27,628 | ₩27,522 | ₩27,602 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,562 | ₩27,562 | ₩27,388 | ₩27,562 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,482 | ₩27,615 | ₩27,442 | ₩27,528 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,428 | ₩27,602 | ₩27,428 | ₩27,588 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,562 | ₩27,695 | ₩27,388 | ₩27,562 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,602 | ₩27,682 | ₩27,388 | ₩27,495 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,189 | ₩28,189 | ₩27,762 | ₩27,935 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩28,016 | ₩28,149 | ₩27,929 | ₩28,096 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,829 | ₩28,002 | ₩27,829 | ₩27,895 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,575 | ₩27,935 | ₩27,575 | ₩27,909 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,615 | ₩27,722 | ₩27,615 | ₩27,709 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,655 | ₩27,762 | ₩27,455 | ₩27,749 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,602 | ₩27,775 | ₩27,468 | ₩27,735 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,628 | ₩27,829 | ₩27,562 | ₩27,695 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,615 | ₩27,802 | ₩27,615 | ₩27,802 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,602 | ₩27,855 | ₩27,547 | ₩27,669 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,522 | ₩27,869 | ₩27,455 | ₩27,775 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,522 | ₩27,952 | ₩27,522 | ₩27,952 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,628 | ₩27,642 | ₩27,628 | ₩27,642 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,789 | ₩27,789 | ₩27,427 | ₩27,602 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,615 | ₩27,975 | ₩27,572 | ₩27,762 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,829 | ₩27,829 | ₩27,455 | ₩27,775 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,482 | ₩27,749 | ₩27,482 | ₩27,749 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,882 | ₩27,882 | ₩27,402 | ₩27,588 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,348 | ₩27,775 | ₩27,348 | ₩27,775 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,415 | ₩27,882 | ₩27,348 | ₩27,348 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,482 | ₩27,976 | ₩27,402 | ₩27,482 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,642 | ₩27,842 | ₩27,628 | ₩27,695 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,508 | ₩27,508 | ₩27,322 | ₩27,482 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,695 | ₩27,695 | ₩27,402 | ₩27,482 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,789 | ₩28,029 | ₩27,468 | ₩27,588 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,722 | ₩28,122 | ₩27,642 | ₩27,682 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,842 | ₩28,016 | ₩27,628 | ₩27,802 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,815 | ₩27,989 | ₩27,735 | ₩27,989 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,949 | ₩27,962 | ₩27,762 | ₩27,922 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,762 | ₩27,989 | ₩27,628 | ₩27,949 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,802 | ₩27,976 | ₩27,722 | ₩27,815 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,722 | ₩27,976 | ₩27,722 | ₩27,762 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,695 | ₩27,829 | ₩27,695 | ₩27,762 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,722 | ₩27,789 | ₩27,662 | ₩27,749 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,669 | ₩27,829 | ₩27,669 | ₩27,762 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,669 | ₩27,815 | ₩27,628 | ₩27,762 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,709 | ₩27,802 | ₩27,562 | ₩27,749 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,709 | ₩27,802 | ₩27,562 | ₩27,802 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,682 | ₩27,922 | ₩27,602 | ₩27,802 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,695 | ₩27,869 | ₩27,669 | ₩27,815 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,882 | ₩27,922 | ₩27,588 | ₩27,709 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,669 | ₩27,922 | ₩27,662 | ₩27,909 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,709 | ₩27,855 | ₩27,628 | ₩27,855 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,895 | ₩27,935 | ₩27,575 | ₩27,789 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,729 | ₩27,869 | ₩27,729 | ₩27,869 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,882 | ₩27,922 | ₩27,655 | ₩27,815 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,789 | ₩27,981 | ₩27,588 | ₩27,762 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,802 | ₩27,802 | ₩27,628 | ₩27,695 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,855 | ₩27,855 | ₩27,522 | ₩27,815 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩28,002 | ₩28,002 | ₩27,842 | ₩27,842 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,749 | ₩27,922 | ₩27,749 | ₩27,895 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,588 | ₩27,869 | ₩27,548 | ₩27,869 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,442 | ₩27,562 | ₩27,402 | ₩27,535 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,415 | ₩27,682 | ₩27,395 | ₩27,548 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,588 | ₩27,695 | ₩27,475 | ₩27,575 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,695 | ₩27,695 | ₩27,509 | ₩27,682 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,695 | ₩27,709 | ₩27,241 | ₩27,669 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,642 | ₩27,682 | ₩27,462 | ₩27,669 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,602 | ₩27,669 | ₩27,462 | ₩27,642 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,455 | ₩27,655 | ₩27,455 | ₩27,655 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,522 | ₩27,722 | ₩27,495 | ₩27,602 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,522 | ₩27,615 | ₩27,241 | ₩27,522 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,762 | ₩27,922 | ₩27,762 | ₩27,882 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,095 | ₩28,122 | ₩27,709 | ₩27,922 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩28,002 | ₩28,189 | ₩27,896 | ₩28,122 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,149 | ₩28,189 | ₩27,922 | ₩28,176 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,982 | ₩28,109 | ₩27,962 | ₩28,096 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,029 | ₩28,109 | ₩27,989 | ₩28,082 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,109 | ₩28,122 | ₩27,815 | ₩27,962 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,229 | ₩28,256 | ₩28,069 | ₩28,109 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,162 | ₩28,242 | ₩28,069 | ₩28,116 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,229 | ₩28,296 | ₩27,909 | ₩28,162 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,202 | ₩28,202 | ₩27,976 | ₩28,096 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,269 | ₩28,349 | ₩28,162 | ₩28,296 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,162 | ₩28,336 | ₩28,149 | ₩28,323 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,229 | ₩28,456 | ₩28,229 | ₩28,283 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,189 | ₩28,363 | ₩28,149 | ₩28,349 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,202 | ₩28,269 | ₩28,202 | ₩28,256 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,202 | ₩28,283 | ₩28,202 | ₩28,216 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,216 | ₩28,363 | ₩28,189 | ₩28,216 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,309 | ₩28,363 | ₩28,229 | ₩28,283 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,416 | ₩28,443 | ₩28,189 | ₩28,336 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,296 | ₩28,360 | ₩28,229 | ₩28,296 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,242 | ₩28,403 | ₩28,242 | ₩28,296 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,229 | ₩28,403 | ₩28,216 | ₩28,283 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,309 | ₩28,443 | ₩28,202 | ₩28,363 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,523 | ₩28,549 | ₩28,269 | ₩28,376 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,323 | ₩28,483 | ₩28,323 | ₩28,389 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,309 | ₩28,336 | ₩28,229 | ₩28,283 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,349 | ₩28,349 | ₩28,269 | ₩28,309 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,503 | ₩28,536 | ₩28,296 | ₩28,323 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,536 | ₩28,536 | ₩28,363 | ₩28,496 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,416 | ₩28,469 | ₩28,349 | ₩28,469 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,509 | ₩28,523 | ₩28,309 | ₩28,403 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,403 | ₩28,536 | ₩28,363 | ₩28,443 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,389 | ₩28,429 | ₩28,323 | ₩28,403 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,403 | ₩28,496 | ₩28,317 | ₩28,429 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,403 | ₩28,536 | ₩28,336 | ₩28,403 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,443 | ₩28,496 | ₩28,336 | ₩28,403 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,363 | ₩28,496 | ₩28,363 | ₩28,443 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,509 | ₩28,509 | ₩28,363 | ₩28,429 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,389 | ₩28,565 | ₩28,389 | ₩28,389 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,389 | ₩28,536 | ₩28,389 | ₩28,469 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,403 | ₩28,429 | ₩28,349 | ₩28,416 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,456 | ₩28,483 | ₩28,356 | ₩28,363 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,589 | ₩28,603 | ₩28,349 | ₩28,416 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,630 | ₩28,630 | ₩28,363 | ₩28,496 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,483 | ₩28,589 | ₩28,363 | ₩28,489 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,483 | ₩28,483 | ₩28,389 | ₩28,469 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,456 | ₩28,483 | ₩28,296 | ₩28,456 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,456 | ₩28,549 | ₩28,376 | ₩28,416 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,576 | ₩28,576 | ₩28,378 | ₩28,536 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,363 | ₩28,630 | ₩28,363 | ₩28,576 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,563 | ₩28,589 | ₩28,336 | ₩28,589 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,589 | ₩28,589 | ₩28,363 | ₩28,443 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,469 | ₩28,630 | ₩28,286 | ₩28,483 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,429 | ₩28,643 | ₩28,429 | ₩28,643 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,416 | ₩28,616 | ₩28,176 | ₩28,616 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,376 | ₩28,696 | ₩28,242 | ₩28,616 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,496 | ₩28,683 | ₩28,269 | ₩28,549 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,549 | ₩28,683 | ₩28,283 | ₩28,683 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,202 | ₩28,589 | ₩28,162 | ₩28,589 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,389 | ₩28,429 | ₩28,176 | ₩28,403 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,266 | ₩28,416 | ₩28,266 | ₩28,389 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,536 | ₩28,536 | ₩28,202 | ₩28,389 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,363 | ₩28,429 | ₩28,242 | ₩28,429 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,216 | ₩28,443 | ₩28,216 | ₩28,363 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,536 | ₩28,549 | ₩28,270 | ₩28,403 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,443 | ₩28,563 | ₩28,443 | ₩28,549 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,509 | ₩28,710 | ₩28,483 | ₩28,630 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,589 | ₩28,750 | ₩28,499 | ₩28,670 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,870 | ₩28,990 | ₩28,870 | ₩28,990 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,023 | ₩29,083 | ₩28,843 | ₩29,017 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,963 | ₩29,083 | ₩28,874 | ₩29,083 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,043 | ₩29,043 | ₩28,830 | ₩28,963 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,763 | ₩28,990 | ₩28,763 | ₩28,977 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,950 | ₩28,963 | ₩28,803 | ₩28,923 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,990 | ₩28,990 | ₩28,856 | ₩28,937 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,870 | ₩28,937 | ₩28,689 | ₩28,856 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,830 | ₩28,937 | ₩28,830 | ₩28,856 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,950 | ₩28,950 | ₩28,776 | ₩28,843 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,856 | ₩28,990 | ₩28,843 | ₩28,883 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,856 | ₩28,950 | ₩28,750 | ₩28,803 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,843 | ₩28,963 | ₩28,776 | ₩28,937 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,843 | ₩28,937 | ₩28,843 | ₩28,937 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,776 | ₩28,977 | ₩28,750 | ₩28,910 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,950 | ₩28,963 | ₩28,950 | ₩28,963 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,910 | ₩29,030 | ₩28,910 | ₩29,030 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,896 | ₩28,923 | ₩28,776 | ₩28,923 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,883 | ₩28,937 | ₩28,736 | ₩28,896 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,856 | ₩29,017 | ₩28,776 | ₩28,883 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,723 | ₩29,057 | ₩28,723 | ₩29,030 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,021 | ₩29,057 | ₩28,790 | ₩28,990 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,816 | ₩29,123 | ₩28,723 | ₩28,870 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩29,017 | ₩29,017 | ₩28,843 | ₩28,950 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,856 | ₩29,097 | ₩28,830 | ₩29,017 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,963 | ₩29,150 | ₩28,843 | ₩29,150 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩29,017 | ₩29,030 | ₩29,017 | ₩29,017 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,097 | ₩29,097 | ₩29,070 | ₩29,070 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,137 | ₩29,137 | ₩29,137 | ₩29,137 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,137 | ₩29,164 | ₩28,727 | ₩29,137 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,123 | ₩29,150 | ₩29,097 | ₩29,137 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,937 | ₩29,230 | ₩28,937 | ₩29,150 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,888 | ₩28,963 | ₩28,888 | ₩28,937 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,856 | ₩28,923 | ₩28,856 | ₩28,910 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,750 | ₩28,856 | ₩28,750 | ₩28,856 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,816 | ₩28,896 | ₩28,816 | ₩28,870 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,683 | ₩28,790 | ₩28,630 | ₩28,790 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,830 | ₩28,943 | ₩28,723 | ₩28,816 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,910 | ₩28,963 | ₩28,823 | ₩28,963 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,729 | ₩28,950 | ₩28,710 | ₩28,950 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,743 | ₩28,750 | ₩28,563 | ₩28,750 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,763 | ₩28,763 | ₩28,736 | ₩28,736 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,469 | ₩28,763 | ₩28,469 | ₩28,736 | +0.94% | 485 |
|---|