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 | ₩24,913 | ₩25,180 | ₩24,900 | ₩24,913 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,086 | ₩25,086 | ₩24,940 | ₩24,980 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,100 | ₩25,100 | ₩24,940 | ₩25,020 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,233 | ₩25,287 | ₩24,966 | ₩25,032 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,940 | ₩25,441 | ₩24,940 | ₩25,340 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,020 | ₩25,233 | ₩24,953 | ₩25,200 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,113 | ₩25,340 | ₩24,833 | ₩25,160 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,447 | ₩25,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,180 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,593 | ₩25,593 | ₩24,987 | ₩25,353 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,740 | ₩25,740 | ₩25,420 | ₩25,487 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,740 | ₩25,980 | ₩25,740 | ₩25,754 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,714 | ₩26,094 | ₩25,714 | ₩25,823 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,207 | ₩26,207 | ₩25,727 | ₩25,874 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,434 | ₩26,461 | ₩26,327 | ₩26,327 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,327 | ₩26,421 | ₩26,325 | ₩26,354 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,394 | ₩26,394 | ₩26,354 | ₩26,354 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,354 | ₩26,407 | ₩26,311 | ₩26,394 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,354 | ₩26,527 | ₩26,274 | ₩26,354 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,354 | ₩26,367 | ₩26,286 | ₩26,354 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,474 | ₩26,474 | ₩26,274 | ₩26,341 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,314 | ₩26,487 | ₩26,314 | ₩26,354 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,554 | ₩26,621 | ₩26,307 | ₩26,327 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,608 | ₩26,754 | ₩26,554 | ₩26,608 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,514 | ₩26,648 | ₩26,514 | ₩26,634 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,514 | ₩26,688 | ₩26,514 | ₩26,674 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,634 | ₩26,735 | ₩26,517 | ₩26,608 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,821 | ₩26,954 | ₩26,527 | ₩26,608 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,688 | ₩26,925 | ₩26,688 | ₩26,861 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,688 | ₩26,728 | ₩26,688 | ₩26,688 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,914 | ₩26,914 | ₩26,661 | ₩26,794 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,701 | ₩26,954 | ₩26,661 | ₩26,954 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,688 | ₩26,901 | ₩26,647 | ₩26,781 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,701 | ₩26,728 | ₩26,634 | ₩26,701 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,741 | ₩26,781 | ₩26,651 | ₩26,708 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,754 | ₩26,914 | ₩26,688 | ₩26,754 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,861 | ₩26,914 | ₩26,741 | ₩26,821 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,101 | ₩27,101 | ₩26,874 | ₩26,941 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,848 | ₩27,021 | ₩26,848 | ₩26,954 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,101 | ₩27,101 | ₩26,954 | ₩27,035 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,061 | ₩27,195 | ₩26,914 | ₩27,021 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,195 | ₩27,195 | ₩27,021 | ₩27,195 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,155 | ₩27,288 | ₩26,968 | ₩27,101 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,168 | ₩27,288 | ₩27,115 | ₩27,195 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,301 | ₩27,301 | ₩27,155 | ₩27,248 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,248 | ₩27,408 | ₩27,248 | ₩27,408 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,301 | ₩27,381 | ₩27,301 | ₩27,381 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,288 | ₩27,395 | ₩27,288 | ₩27,355 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,315 | ₩27,408 | ₩27,262 | ₩27,381 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,248 | ₩27,422 | ₩27,208 | ₩27,301 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,288 | ₩27,368 | ₩27,128 | ₩27,341 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,341 | ₩27,422 | ₩27,319 | ₩27,348 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,288 | ₩27,462 | ₩27,288 | ₩27,462 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,341 | ₩27,502 | ₩27,341 | ₩27,368 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,408 | ₩27,515 | ₩27,275 | ₩27,488 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,301 | ₩27,542 | ₩27,288 | ₩27,421 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,515 | ₩27,635 | ₩27,301 | ₩27,435 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,595 | ₩27,742 | ₩27,568 | ₩27,648 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,648 | ₩27,742 | ₩27,608 | ₩27,728 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,728 | ₩27,728 | ₩27,728 | ₩27,728 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,528 | ₩27,742 | ₩27,488 | ₩27,742 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,528 | ₩27,742 | ₩27,502 | ₩27,688 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,688 | ₩27,728 | ₩27,502 | ₩27,715 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,595 | ₩27,742 | ₩27,595 | ₩27,734 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,795 | ₩27,795 | ₩27,488 | ₩27,728 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,555 | ₩27,768 | ₩27,422 | ₩27,768 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,648 | ₩27,782 | ₩27,568 | ₩27,675 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,555 | ₩27,655 | ₩27,488 | ₩27,648 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,535 | ₩27,542 | ₩27,435 | ₩27,542 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,582 | ₩27,582 | ₩27,301 | ₩27,555 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,542 | ₩27,622 | ₩27,495 | ₩27,568 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,622 | ₩27,622 | ₩27,291 | ₩27,608 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,595 | ₩27,622 | ₩27,515 | ₩27,595 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,555 | ₩27,555 | ₩27,382 | ₩27,555 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,475 | ₩27,608 | ₩27,435 | ₩27,522 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,422 | ₩27,595 | ₩27,422 | ₩27,582 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,555 | ₩27,688 | ₩27,381 | ₩27,555 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,595 | ₩27,675 | ₩27,381 | ₩27,488 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,182 | ₩28,182 | ₩27,755 | ₩27,929 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩28,009 | ₩28,142 | ₩27,922 | ₩28,089 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,822 | ₩27,995 | ₩27,822 | ₩27,889 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,568 | ₩27,929 | ₩27,568 | ₩27,902 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,608 | ₩27,715 | ₩27,608 | ₩27,702 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,648 | ₩27,755 | ₩27,448 | ₩27,742 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,595 | ₩27,768 | ₩27,462 | ₩27,728 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,622 | ₩27,822 | ₩27,555 | ₩27,688 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,608 | ₩27,795 | ₩27,608 | ₩27,795 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,595 | ₩27,849 | ₩27,540 | ₩27,662 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,515 | ₩27,862 | ₩27,448 | ₩27,768 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,515 | ₩27,945 | ₩27,515 | ₩27,945 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,622 | ₩27,635 | ₩27,622 | ₩27,635 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,782 | ₩27,782 | ₩27,420 | ₩27,595 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,608 | ₩27,968 | ₩27,566 | ₩27,755 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,822 | ₩27,822 | ₩27,448 | ₩27,768 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,475 | ₩27,742 | ₩27,475 | ₩27,742 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,875 | ₩27,875 | ₩27,395 | ₩27,582 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,341 | ₩27,768 | ₩27,341 | ₩27,768 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,408 | ₩27,875 | ₩27,341 | ₩27,341 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,475 | ₩27,969 | ₩27,395 | ₩27,475 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,635 | ₩27,835 | ₩27,622 | ₩27,688 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,502 | ₩27,502 | ₩27,315 | ₩27,475 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,688 | ₩27,688 | ₩27,395 | ₩27,475 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,782 | ₩28,022 | ₩27,462 | ₩27,582 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,715 | ₩28,115 | ₩27,635 | ₩27,675 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,835 | ₩28,009 | ₩27,622 | ₩27,795 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,808 | ₩27,982 | ₩27,728 | ₩27,982 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,942 | ₩27,955 | ₩27,755 | ₩27,915 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,755 | ₩27,982 | ₩27,622 | ₩27,942 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,795 | ₩27,969 | ₩27,715 | ₩27,808 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,715 | ₩27,969 | ₩27,715 | ₩27,755 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,688 | ₩27,822 | ₩27,688 | ₩27,755 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,715 | ₩27,782 | ₩27,655 | ₩27,742 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,662 | ₩27,822 | ₩27,662 | ₩27,755 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,662 | ₩27,808 | ₩27,622 | ₩27,755 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,702 | ₩27,795 | ₩27,555 | ₩27,742 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,702 | ₩27,795 | ₩27,555 | ₩27,795 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,675 | ₩27,915 | ₩27,595 | ₩27,795 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,688 | ₩27,862 | ₩27,662 | ₩27,808 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,875 | ₩27,915 | ₩27,582 | ₩27,702 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,662 | ₩27,915 | ₩27,655 | ₩27,902 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,702 | ₩27,849 | ₩27,622 | ₩27,849 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,889 | ₩27,928 | ₩27,568 | ₩27,782 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,722 | ₩27,862 | ₩27,722 | ₩27,862 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,875 | ₩27,915 | ₩27,648 | ₩27,808 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,782 | ₩27,974 | ₩27,582 | ₩27,755 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,795 | ₩27,795 | ₩27,622 | ₩27,688 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,849 | ₩27,849 | ₩27,515 | ₩27,808 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩27,995 | ₩27,995 | ₩27,835 | ₩27,835 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,742 | ₩27,915 | ₩27,742 | ₩27,889 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,582 | ₩27,862 | ₩27,542 | ₩27,862 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,435 | ₩27,555 | ₩27,395 | ₩27,528 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,408 | ₩27,675 | ₩27,388 | ₩27,542 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,582 | ₩27,688 | ₩27,468 | ₩27,568 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,688 | ₩27,688 | ₩27,502 | ₩27,675 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,688 | ₩27,702 | ₩27,235 | ₩27,662 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,635 | ₩27,675 | ₩27,455 | ₩27,662 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,595 | ₩27,662 | ₩27,455 | ₩27,635 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,448 | ₩27,648 | ₩27,448 | ₩27,648 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,515 | ₩27,715 | ₩27,488 | ₩27,595 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,515 | ₩27,608 | ₩27,235 | ₩27,515 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,755 | ₩27,915 | ₩27,755 | ₩27,875 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,088 | ₩28,115 | ₩27,702 | ₩27,915 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩27,995 | ₩28,182 | ₩27,889 | ₩28,115 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,142 | ₩28,182 | ₩27,915 | ₩28,169 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,975 | ₩28,102 | ₩27,955 | ₩28,089 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,022 | ₩28,102 | ₩27,982 | ₩28,075 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,102 | ₩28,115 | ₩27,808 | ₩27,955 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,222 | ₩28,249 | ₩28,062 | ₩28,102 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,155 | ₩28,235 | ₩28,062 | ₩28,109 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,222 | ₩28,289 | ₩27,902 | ₩28,155 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,195 | ₩28,195 | ₩27,969 | ₩28,089 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,262 | ₩28,342 | ₩28,155 | ₩28,289 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,155 | ₩28,329 | ₩28,142 | ₩28,316 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,222 | ₩28,449 | ₩28,222 | ₩28,276 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,182 | ₩28,356 | ₩28,142 | ₩28,342 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,195 | ₩28,262 | ₩28,195 | ₩28,249 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,195 | ₩28,276 | ₩28,195 | ₩28,209 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,209 | ₩28,356 | ₩28,182 | ₩28,209 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,302 | ₩28,356 | ₩28,222 | ₩28,276 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,409 | ₩28,436 | ₩28,182 | ₩28,329 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,289 | ₩28,353 | ₩28,222 | ₩28,289 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,235 | ₩28,396 | ₩28,235 | ₩28,289 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,222 | ₩28,396 | ₩28,209 | ₩28,276 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,302 | ₩28,436 | ₩28,195 | ₩28,356 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,516 | ₩28,542 | ₩28,262 | ₩28,369 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,316 | ₩28,476 | ₩28,316 | ₩28,382 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,302 | ₩28,329 | ₩28,222 | ₩28,276 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,342 | ₩28,342 | ₩28,262 | ₩28,302 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,496 | ₩28,529 | ₩28,289 | ₩28,316 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,529 | ₩28,529 | ₩28,356 | ₩28,489 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,409 | ₩28,462 | ₩28,342 | ₩28,462 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,502 | ₩28,516 | ₩28,302 | ₩28,396 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,396 | ₩28,529 | ₩28,356 | ₩28,436 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,382 | ₩28,422 | ₩28,316 | ₩28,396 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,396 | ₩28,489 | ₩28,310 | ₩28,422 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,396 | ₩28,529 | ₩28,329 | ₩28,396 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,436 | ₩28,489 | ₩28,329 | ₩28,396 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,356 | ₩28,489 | ₩28,356 | ₩28,436 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,502 | ₩28,502 | ₩28,356 | ₩28,422 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,382 | ₩28,558 | ₩28,382 | ₩28,382 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,382 | ₩28,529 | ₩28,382 | ₩28,462 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,396 | ₩28,422 | ₩28,342 | ₩28,409 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,449 | ₩28,476 | ₩28,349 | ₩28,356 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,582 | ₩28,596 | ₩28,342 | ₩28,409 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,622 | ₩28,622 | ₩28,356 | ₩28,489 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,476 | ₩28,582 | ₩28,356 | ₩28,482 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,476 | ₩28,476 | ₩28,382 | ₩28,462 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,449 | ₩28,476 | ₩28,289 | ₩28,449 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,449 | ₩28,542 | ₩28,369 | ₩28,409 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,569 | ₩28,569 | ₩28,371 | ₩28,529 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,356 | ₩28,622 | ₩28,356 | ₩28,569 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,556 | ₩28,582 | ₩28,329 | ₩28,582 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,582 | ₩28,582 | ₩28,356 | ₩28,436 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,462 | ₩28,622 | ₩28,279 | ₩28,476 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,422 | ₩28,636 | ₩28,422 | ₩28,636 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,409 | ₩28,609 | ₩28,169 | ₩28,609 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,369 | ₩28,689 | ₩28,235 | ₩28,609 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,489 | ₩28,676 | ₩28,262 | ₩28,542 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,542 | ₩28,676 | ₩28,276 | ₩28,676 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,195 | ₩28,582 | ₩28,155 | ₩28,582 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,382 | ₩28,422 | ₩28,169 | ₩28,396 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,259 | ₩28,409 | ₩28,259 | ₩28,382 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,529 | ₩28,529 | ₩28,195 | ₩28,382 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,356 | ₩28,422 | ₩28,235 | ₩28,422 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,209 | ₩28,436 | ₩28,209 | ₩28,356 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,529 | ₩28,542 | ₩28,263 | ₩28,396 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,436 | ₩28,556 | ₩28,436 | ₩28,542 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,502 | ₩28,703 | ₩28,476 | ₩28,622 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,582 | ₩28,743 | ₩28,492 | ₩28,662 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,863 | ₩28,983 | ₩28,863 | ₩28,983 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,016 | ₩29,076 | ₩28,836 | ₩29,009 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,956 | ₩29,076 | ₩28,867 | ₩29,076 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,036 | ₩29,036 | ₩28,823 | ₩28,956 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,756 | ₩28,983 | ₩28,756 | ₩28,969 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,943 | ₩28,956 | ₩28,796 | ₩28,916 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,983 | ₩28,983 | ₩28,849 | ₩28,929 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,863 | ₩28,929 | ₩28,682 | ₩28,849 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,823 | ₩28,929 | ₩28,823 | ₩28,849 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,943 | ₩28,943 | ₩28,769 | ₩28,836 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,849 | ₩28,983 | ₩28,836 | ₩28,876 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,849 | ₩28,943 | ₩28,743 | ₩28,796 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,836 | ₩28,956 | ₩28,769 | ₩28,929 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,836 | ₩28,929 | ₩28,836 | ₩28,929 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,769 | ₩28,969 | ₩28,743 | ₩28,903 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,943 | ₩28,956 | ₩28,943 | ₩28,956 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,903 | ₩29,023 | ₩28,903 | ₩29,023 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,889 | ₩28,916 | ₩28,769 | ₩28,916 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,876 | ₩28,929 | ₩28,729 | ₩28,889 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,849 | ₩29,009 | ₩28,769 | ₩28,876 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,716 | ₩29,049 | ₩28,716 | ₩29,023 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,014 | ₩29,049 | ₩28,783 | ₩28,983 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,809 | ₩29,116 | ₩28,716 | ₩28,863 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩29,009 | ₩29,009 | ₩28,836 | ₩28,943 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,849 | ₩29,089 | ₩28,823 | ₩29,009 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,956 | ₩29,143 | ₩28,836 | ₩29,143 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩29,009 | ₩29,023 | ₩29,009 | ₩29,009 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,089 | ₩29,089 | ₩29,063 | ₩29,063 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,130 | ₩29,130 | ₩29,130 | ₩29,130 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,130 | ₩29,157 | ₩28,720 | ₩29,130 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,116 | ₩29,143 | ₩29,089 | ₩29,130 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,929 | ₩29,223 | ₩28,929 | ₩29,143 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,880 | ₩28,956 | ₩28,880 | ₩28,929 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,849 | ₩28,916 | ₩28,849 | ₩28,903 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,743 | ₩28,849 | ₩28,743 | ₩28,849 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,809 | ₩28,889 | ₩28,809 | ₩28,863 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,676 | ₩28,783 | ₩28,622 | ₩28,783 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,823 | ₩28,936 | ₩28,716 | ₩28,809 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,903 | ₩28,956 | ₩28,816 | ₩28,956 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,722 | ₩28,943 | ₩28,703 | ₩28,943 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,736 | ₩28,743 | ₩28,556 | ₩28,743 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,756 | ₩28,756 | ₩28,729 | ₩28,729 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,462 | ₩28,756 | ₩28,462 | ₩28,729 | +0.94% | 485 |
|---|