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 | ₩24,903 | ₩25,170 | ₩24,890 | ₩24,903 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,077 | ₩25,077 | ₩24,930 | ₩24,970 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,090 | ₩25,090 | ₩24,930 | ₩25,010 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,223 | ₩25,277 | ₩24,957 | ₩25,022 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,931 | ₩25,432 | ₩24,931 | ₩25,330 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,010 | ₩25,223 | ₩24,944 | ₩25,190 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,103 | ₩25,330 | ₩24,823 | ₩25,150 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,437 | ₩25,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,170 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,584 | ₩25,584 | ₩24,977 | ₩25,344 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,730 | ₩25,730 | ₩25,410 | ₩25,477 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,730 | ₩25,970 | ₩25,730 | ₩25,744 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,704 | ₩26,084 | ₩25,704 | ₩25,814 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,197 | ₩26,197 | ₩25,717 | ₩25,864 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,424 | ₩26,451 | ₩26,317 | ₩26,317 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,317 | ₩26,410 | ₩26,315 | ₩26,344 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,384 | ₩26,384 | ₩26,344 | ₩26,344 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,344 | ₩26,397 | ₩26,301 | ₩26,384 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,344 | ₩26,517 | ₩26,264 | ₩26,344 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,344 | ₩26,357 | ₩26,276 | ₩26,344 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,464 | ₩26,464 | ₩26,264 | ₩26,331 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,304 | ₩26,477 | ₩26,304 | ₩26,344 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,544 | ₩26,611 | ₩26,297 | ₩26,317 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,597 | ₩26,744 | ₩26,544 | ₩26,597 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,504 | ₩26,637 | ₩26,504 | ₩26,624 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,504 | ₩26,677 | ₩26,504 | ₩26,664 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,624 | ₩26,725 | ₩26,507 | ₩26,597 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,811 | ₩26,944 | ₩26,516 | ₩26,597 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,677 | ₩26,915 | ₩26,677 | ₩26,851 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,677 | ₩26,717 | ₩26,677 | ₩26,677 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,904 | ₩26,904 | ₩26,651 | ₩26,784 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,691 | ₩26,944 | ₩26,651 | ₩26,944 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,677 | ₩26,891 | ₩26,637 | ₩26,771 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,691 | ₩26,717 | ₩26,624 | ₩26,691 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,731 | ₩26,771 | ₩26,640 | ₩26,697 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,744 | ₩26,904 | ₩26,677 | ₩26,744 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,851 | ₩26,904 | ₩26,731 | ₩26,811 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,091 | ₩27,091 | ₩26,864 | ₩26,931 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,837 | ₩27,011 | ₩26,837 | ₩26,944 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,091 | ₩27,091 | ₩26,944 | ₩27,024 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,051 | ₩27,184 | ₩26,904 | ₩27,011 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,184 | ₩27,184 | ₩27,011 | ₩27,184 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,144 | ₩27,278 | ₩26,958 | ₩27,091 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,158 | ₩27,278 | ₩27,104 | ₩27,184 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,291 | ₩27,291 | ₩27,144 | ₩27,238 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,238 | ₩27,398 | ₩27,238 | ₩27,398 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,291 | ₩27,371 | ₩27,291 | ₩27,371 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,278 | ₩27,384 | ₩27,278 | ₩27,344 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,304 | ₩27,398 | ₩27,251 | ₩27,371 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,238 | ₩27,411 | ₩27,198 | ₩27,291 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,278 | ₩27,358 | ₩27,118 | ₩27,331 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,331 | ₩27,411 | ₩27,308 | ₩27,338 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,278 | ₩27,451 | ₩27,278 | ₩27,451 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,331 | ₩27,491 | ₩27,331 | ₩27,358 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,398 | ₩27,504 | ₩27,264 | ₩27,478 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,291 | ₩27,531 | ₩27,278 | ₩27,411 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,504 | ₩27,624 | ₩27,291 | ₩27,424 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,584 | ₩27,731 | ₩27,558 | ₩27,638 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,638 | ₩27,731 | ₩27,598 | ₩27,718 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,518 | ₩27,731 | ₩27,478 | ₩27,731 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,518 | ₩27,731 | ₩27,491 | ₩27,678 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,678 | ₩27,718 | ₩27,491 | ₩27,704 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,584 | ₩27,731 | ₩27,584 | ₩27,724 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,785 | ₩27,785 | ₩27,478 | ₩27,718 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,544 | ₩27,758 | ₩27,411 | ₩27,758 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,638 | ₩27,771 | ₩27,558 | ₩27,664 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,544 | ₩27,644 | ₩27,478 | ₩27,638 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,525 | ₩27,531 | ₩27,424 | ₩27,531 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,571 | ₩27,571 | ₩27,291 | ₩27,544 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,531 | ₩27,611 | ₩27,484 | ₩27,558 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,611 | ₩27,611 | ₩27,280 | ₩27,598 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,584 | ₩27,611 | ₩27,504 | ₩27,584 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,544 | ₩27,544 | ₩27,371 | ₩27,544 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,464 | ₩27,598 | ₩27,424 | ₩27,511 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,411 | ₩27,584 | ₩27,411 | ₩27,571 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,544 | ₩27,678 | ₩27,371 | ₩27,544 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,584 | ₩27,664 | ₩27,371 | ₩27,478 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,171 | ₩28,171 | ₩27,744 | ₩27,918 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩27,998 | ₩28,131 | ₩27,911 | ₩28,078 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,811 | ₩27,985 | ₩27,811 | ₩27,878 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,558 | ₩27,918 | ₩27,558 | ₩27,891 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,598 | ₩27,704 | ₩27,598 | ₩27,691 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,638 | ₩27,744 | ₩27,438 | ₩27,731 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,584 | ₩27,758 | ₩27,451 | ₩27,718 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,611 | ₩27,811 | ₩27,545 | ₩27,678 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,598 | ₩27,785 | ₩27,598 | ₩27,785 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,584 | ₩27,838 | ₩27,530 | ₩27,651 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,504 | ₩27,851 | ₩27,438 | ₩27,758 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,504 | ₩27,935 | ₩27,504 | ₩27,935 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,611 | ₩27,624 | ₩27,611 | ₩27,624 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,771 | ₩27,771 | ₩27,409 | ₩27,584 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,598 | ₩27,958 | ₩27,555 | ₩27,744 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,811 | ₩27,811 | ₩27,438 | ₩27,758 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,464 | ₩27,731 | ₩27,464 | ₩27,731 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,865 | ₩27,865 | ₩27,384 | ₩27,571 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,331 | ₩27,758 | ₩27,331 | ₩27,758 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,398 | ₩27,865 | ₩27,331 | ₩27,331 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,464 | ₩27,958 | ₩27,384 | ₩27,464 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,624 | ₩27,825 | ₩27,611 | ₩27,678 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,491 | ₩27,491 | ₩27,304 | ₩27,464 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,678 | ₩27,678 | ₩27,384 | ₩27,464 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,771 | ₩28,011 | ₩27,451 | ₩27,571 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,704 | ₩28,105 | ₩27,625 | ₩27,664 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,825 | ₩27,998 | ₩27,611 | ₩27,785 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,798 | ₩27,971 | ₩27,718 | ₩27,971 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,931 | ₩27,945 | ₩27,744 | ₩27,905 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,744 | ₩27,971 | ₩27,611 | ₩27,931 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,785 | ₩27,958 | ₩27,704 | ₩27,798 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,704 | ₩27,958 | ₩27,704 | ₩27,744 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,678 | ₩27,811 | ₩27,678 | ₩27,744 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,704 | ₩27,771 | ₩27,644 | ₩27,731 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,651 | ₩27,811 | ₩27,651 | ₩27,744 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,651 | ₩27,798 | ₩27,611 | ₩27,744 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,691 | ₩27,785 | ₩27,544 | ₩27,731 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,691 | ₩27,785 | ₩27,544 | ₩27,785 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,664 | ₩27,905 | ₩27,584 | ₩27,785 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,678 | ₩27,851 | ₩27,651 | ₩27,798 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,865 | ₩27,905 | ₩27,571 | ₩27,691 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,651 | ₩27,905 | ₩27,644 | ₩27,891 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,691 | ₩27,838 | ₩27,611 | ₩27,838 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,878 | ₩27,918 | ₩27,558 | ₩27,771 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,711 | ₩27,851 | ₩27,711 | ₩27,851 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,865 | ₩27,905 | ₩27,638 | ₩27,798 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,771 | ₩27,963 | ₩27,571 | ₩27,744 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,785 | ₩27,785 | ₩27,611 | ₩27,678 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,838 | ₩27,838 | ₩27,504 | ₩27,798 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩27,985 | ₩27,985 | ₩27,825 | ₩27,825 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,731 | ₩27,905 | ₩27,731 | ₩27,878 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,571 | ₩27,851 | ₩27,531 | ₩27,851 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,424 | ₩27,544 | ₩27,384 | ₩27,518 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,398 | ₩27,664 | ₩27,378 | ₩27,531 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,571 | ₩27,678 | ₩27,458 | ₩27,558 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,678 | ₩27,678 | ₩27,491 | ₩27,664 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,678 | ₩27,691 | ₩27,224 | ₩27,651 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,624 | ₩27,664 | ₩27,444 | ₩27,651 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,584 | ₩27,651 | ₩27,444 | ₩27,624 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,438 | ₩27,638 | ₩27,438 | ₩27,638 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,504 | ₩27,704 | ₩27,478 | ₩27,584 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,504 | ₩27,598 | ₩27,224 | ₩27,504 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,744 | ₩27,905 | ₩27,744 | ₩27,865 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,077 | ₩28,105 | ₩27,691 | ₩27,905 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩27,985 | ₩28,171 | ₩27,878 | ₩28,105 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,131 | ₩28,171 | ₩27,905 | ₩28,158 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,965 | ₩28,091 | ₩27,945 | ₩28,078 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,011 | ₩28,091 | ₩27,971 | ₩28,065 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,091 | ₩28,105 | ₩27,798 | ₩27,945 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,211 | ₩28,238 | ₩28,051 | ₩28,091 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,145 | ₩28,225 | ₩28,051 | ₩28,098 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,211 | ₩28,278 | ₩27,891 | ₩28,145 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,185 | ₩28,185 | ₩27,958 | ₩28,078 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,251 | ₩28,331 | ₩28,145 | ₩28,278 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,145 | ₩28,318 | ₩28,131 | ₩28,305 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,211 | ₩28,438 | ₩28,211 | ₩28,265 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,171 | ₩28,345 | ₩28,131 | ₩28,331 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,185 | ₩28,251 | ₩28,185 | ₩28,238 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,185 | ₩28,265 | ₩28,185 | ₩28,198 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,198 | ₩28,345 | ₩28,171 | ₩28,198 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,291 | ₩28,345 | ₩28,211 | ₩28,265 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,398 | ₩28,425 | ₩28,171 | ₩28,318 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,278 | ₩28,342 | ₩28,211 | ₩28,278 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,225 | ₩28,385 | ₩28,225 | ₩28,278 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,211 | ₩28,385 | ₩28,198 | ₩28,265 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,291 | ₩28,425 | ₩28,185 | ₩28,345 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,505 | ₩28,531 | ₩28,251 | ₩28,358 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,305 | ₩28,465 | ₩28,305 | ₩28,371 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,291 | ₩28,318 | ₩28,211 | ₩28,265 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,331 | ₩28,331 | ₩28,251 | ₩28,291 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,485 | ₩28,518 | ₩28,278 | ₩28,305 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,518 | ₩28,518 | ₩28,345 | ₩28,478 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,398 | ₩28,451 | ₩28,331 | ₩28,451 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,491 | ₩28,505 | ₩28,291 | ₩28,385 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,385 | ₩28,518 | ₩28,345 | ₩28,425 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,371 | ₩28,411 | ₩28,305 | ₩28,385 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,385 | ₩28,478 | ₩28,300 | ₩28,411 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,385 | ₩28,518 | ₩28,318 | ₩28,385 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,425 | ₩28,478 | ₩28,318 | ₩28,385 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,345 | ₩28,478 | ₩28,345 | ₩28,425 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,491 | ₩28,491 | ₩28,345 | ₩28,411 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,371 | ₩28,547 | ₩28,371 | ₩28,371 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,371 | ₩28,518 | ₩28,371 | ₩28,451 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,385 | ₩28,411 | ₩28,331 | ₩28,398 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,438 | ₩28,465 | ₩28,338 | ₩28,345 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,571 | ₩28,585 | ₩28,331 | ₩28,398 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,612 | ₩28,612 | ₩28,345 | ₩28,478 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,465 | ₩28,571 | ₩28,345 | ₩28,471 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,465 | ₩28,465 | ₩28,371 | ₩28,451 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,438 | ₩28,465 | ₩28,278 | ₩28,438 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,438 | ₩28,531 | ₩28,358 | ₩28,398 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,558 | ₩28,558 | ₩28,360 | ₩28,518 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,345 | ₩28,612 | ₩28,345 | ₩28,558 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,545 | ₩28,571 | ₩28,318 | ₩28,571 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,571 | ₩28,571 | ₩28,345 | ₩28,425 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,451 | ₩28,612 | ₩28,268 | ₩28,465 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,411 | ₩28,625 | ₩28,411 | ₩28,625 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,398 | ₩28,598 | ₩28,158 | ₩28,598 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,358 | ₩28,678 | ₩28,225 | ₩28,598 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,478 | ₩28,665 | ₩28,251 | ₩28,531 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,531 | ₩28,665 | ₩28,265 | ₩28,665 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,185 | ₩28,571 | ₩28,145 | ₩28,571 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,371 | ₩28,411 | ₩28,158 | ₩28,385 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,248 | ₩28,398 | ₩28,248 | ₩28,371 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,518 | ₩28,518 | ₩28,185 | ₩28,371 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,345 | ₩28,411 | ₩28,225 | ₩28,411 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,198 | ₩28,425 | ₩28,198 | ₩28,345 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,518 | ₩28,531 | ₩28,252 | ₩28,385 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,425 | ₩28,545 | ₩28,425 | ₩28,531 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,491 | ₩28,692 | ₩28,465 | ₩28,612 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,571 | ₩28,732 | ₩28,481 | ₩28,652 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,852 | ₩28,972 | ₩28,852 | ₩28,972 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,005 | ₩29,065 | ₩28,825 | ₩28,998 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,945 | ₩29,065 | ₩28,856 | ₩29,065 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,025 | ₩29,025 | ₩28,812 | ₩28,945 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,745 | ₩28,972 | ₩28,745 | ₩28,958 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,932 | ₩28,945 | ₩28,785 | ₩28,905 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,972 | ₩28,972 | ₩28,838 | ₩28,918 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,852 | ₩28,918 | ₩28,671 | ₩28,838 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,812 | ₩28,918 | ₩28,812 | ₩28,838 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,932 | ₩28,932 | ₩28,758 | ₩28,825 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,838 | ₩28,972 | ₩28,825 | ₩28,865 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,838 | ₩28,932 | ₩28,732 | ₩28,785 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,825 | ₩28,945 | ₩28,758 | ₩28,918 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,825 | ₩28,918 | ₩28,825 | ₩28,918 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,758 | ₩28,958 | ₩28,732 | ₩28,892 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,932 | ₩28,945 | ₩28,932 | ₩28,945 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,892 | ₩29,012 | ₩28,892 | ₩29,012 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,878 | ₩28,905 | ₩28,758 | ₩28,905 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,865 | ₩28,918 | ₩28,718 | ₩28,878 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,838 | ₩28,998 | ₩28,758 | ₩28,865 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,705 | ₩29,038 | ₩28,705 | ₩29,012 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,003 | ₩29,038 | ₩28,772 | ₩28,972 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,798 | ₩29,105 | ₩28,705 | ₩28,852 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩28,998 | ₩28,998 | ₩28,825 | ₩28,932 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,838 | ₩29,078 | ₩28,812 | ₩28,998 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,945 | ₩29,132 | ₩28,825 | ₩29,132 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩28,998 | ₩29,012 | ₩28,998 | ₩28,998 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,078 | ₩29,078 | ₩29,052 | ₩29,052 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,118 | ₩29,146 | ₩28,709 | ₩29,118 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,105 | ₩29,132 | ₩29,078 | ₩29,118 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,918 | ₩29,212 | ₩28,918 | ₩29,132 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,869 | ₩28,945 | ₩28,869 | ₩28,918 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,838 | ₩28,905 | ₩28,838 | ₩28,892 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,732 | ₩28,838 | ₩28,732 | ₩28,838 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,798 | ₩28,878 | ₩28,798 | ₩28,852 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,665 | ₩28,772 | ₩28,612 | ₩28,772 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,812 | ₩28,925 | ₩28,705 | ₩28,798 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,892 | ₩28,945 | ₩28,805 | ₩28,945 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,711 | ₩28,932 | ₩28,692 | ₩28,932 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,725 | ₩28,732 | ₩28,545 | ₩28,732 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,745 | ₩28,745 | ₩28,718 | ₩28,718 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,451 | ₩28,745 | ₩28,451 | ₩28,718 | +0.94% | 485 |
|---|