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 | ₩24,921 | ₩25,188 | ₩24,908 | ₩24,921 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,095 | ₩25,095 | ₩24,948 | ₩24,988 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,108 | ₩25,108 | ₩24,948 | ₩25,028 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,241 | ₩25,295 | ₩24,974 | ₩25,040 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,949 | ₩25,450 | ₩24,949 | ₩25,348 | +1.60% | 2.8만 |
| 2026.10.02 | ₩25,028 | ₩25,241 | ₩24,961 | ₩25,208 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,121 | ₩25,348 | ₩24,841 | ₩25,168 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,455 | ₩25,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,188 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,602 | ₩25,602 | ₩24,995 | ₩25,362 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,749 | ₩25,749 | ₩25,428 | ₩25,495 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,749 | ₩25,989 | ₩25,749 | ₩25,762 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,722 | ₩26,102 | ₩25,722 | ₩25,832 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,216 | ₩26,216 | ₩25,735 | ₩25,882 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,443 | ₩26,469 | ₩26,336 | ₩26,336 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,336 | ₩26,429 | ₩26,333 | ₩26,363 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,403 | ₩26,403 | ₩26,363 | ₩26,363 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,363 | ₩26,416 | ₩26,320 | ₩26,403 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,363 | ₩26,536 | ₩26,283 | ₩26,363 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,363 | ₩26,376 | ₩26,295 | ₩26,363 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,483 | ₩26,483 | ₩26,283 | ₩26,349 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,323 | ₩26,496 | ₩26,323 | ₩26,363 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,563 | ₩26,630 | ₩26,316 | ₩26,336 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,616 | ₩26,763 | ₩26,563 | ₩26,616 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,523 | ₩26,656 | ₩26,523 | ₩26,643 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,523 | ₩26,696 | ₩26,523 | ₩26,683 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,643 | ₩26,744 | ₩26,525 | ₩26,616 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,830 | ₩26,963 | ₩26,535 | ₩26,616 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,696 | ₩26,934 | ₩26,696 | ₩26,870 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,696 | ₩26,736 | ₩26,696 | ₩26,696 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,923 | ₩26,923 | ₩26,670 | ₩26,803 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,710 | ₩26,963 | ₩26,670 | ₩26,963 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,696 | ₩26,910 | ₩26,656 | ₩26,790 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,710 | ₩26,736 | ₩26,643 | ₩26,710 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,750 | ₩26,790 | ₩26,659 | ₩26,716 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,763 | ₩26,923 | ₩26,696 | ₩26,763 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,870 | ₩26,923 | ₩26,750 | ₩26,830 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,110 | ₩27,110 | ₩26,883 | ₩26,950 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,857 | ₩27,030 | ₩26,857 | ₩26,963 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,110 | ₩27,110 | ₩26,963 | ₩27,043 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,070 | ₩27,204 | ₩26,923 | ₩27,030 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,204 | ₩27,204 | ₩27,030 | ₩27,204 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,164 | ₩27,297 | ₩26,977 | ₩27,110 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,177 | ₩27,297 | ₩27,124 | ₩27,204 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,310 | ₩27,310 | ₩27,164 | ₩27,257 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,257 | ₩27,417 | ₩27,257 | ₩27,417 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,310 | ₩27,391 | ₩27,310 | ₩27,391 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,297 | ₩27,404 | ₩27,297 | ₩27,364 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,324 | ₩27,417 | ₩27,271 | ₩27,391 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,257 | ₩27,431 | ₩27,217 | ₩27,310 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,297 | ₩27,377 | ₩27,137 | ₩27,350 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,350 | ₩27,431 | ₩27,328 | ₩27,357 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,297 | ₩27,471 | ₩27,297 | ₩27,471 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,350 | ₩27,511 | ₩27,350 | ₩27,377 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,417 | ₩27,524 | ₩27,284 | ₩27,497 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,310 | ₩27,551 | ₩27,297 | ₩27,430 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,524 | ₩27,644 | ₩27,310 | ₩27,444 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,604 | ₩27,751 | ₩27,577 | ₩27,657 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,657 | ₩27,751 | ₩27,617 | ₩27,738 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,738 | ₩27,738 | ₩27,738 | ₩27,738 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,537 | ₩27,751 | ₩27,497 | ₩27,751 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,537 | ₩27,751 | ₩27,511 | ₩27,698 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,698 | ₩27,738 | ₩27,511 | ₩27,724 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,604 | ₩27,751 | ₩27,604 | ₩27,743 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,804 | ₩27,804 | ₩27,497 | ₩27,738 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,564 | ₩27,778 | ₩27,431 | ₩27,778 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,657 | ₩27,791 | ₩27,577 | ₩27,684 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,564 | ₩27,664 | ₩27,497 | ₩27,657 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,544 | ₩27,551 | ₩27,444 | ₩27,551 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,591 | ₩27,591 | ₩27,310 | ₩27,564 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,551 | ₩27,631 | ₩27,504 | ₩27,577 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,631 | ₩27,631 | ₩27,300 | ₩27,617 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,604 | ₩27,631 | ₩27,524 | ₩27,604 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,564 | ₩27,564 | ₩27,391 | ₩27,564 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,484 | ₩27,617 | ₩27,444 | ₩27,531 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,431 | ₩27,604 | ₩27,431 | ₩27,591 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,564 | ₩27,698 | ₩27,391 | ₩27,564 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,604 | ₩27,684 | ₩27,391 | ₩27,497 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,191 | ₩28,191 | ₩27,764 | ₩27,938 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩28,018 | ₩28,151 | ₩27,931 | ₩28,098 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,831 | ₩28,005 | ₩27,831 | ₩27,898 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,577 | ₩27,938 | ₩27,577 | ₩27,911 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,617 | ₩27,724 | ₩27,617 | ₩27,711 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,657 | ₩27,764 | ₩27,457 | ₩27,751 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,604 | ₩27,778 | ₩27,471 | ₩27,738 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,631 | ₩27,831 | ₩27,564 | ₩27,698 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,617 | ₩27,804 | ₩27,617 | ₩27,804 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,604 | ₩27,858 | ₩27,549 | ₩27,671 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,524 | ₩27,871 | ₩27,457 | ₩27,778 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,524 | ₩27,955 | ₩27,524 | ₩27,955 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,631 | ₩27,644 | ₩27,631 | ₩27,644 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,791 | ₩27,791 | ₩27,429 | ₩27,604 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,617 | ₩27,978 | ₩27,575 | ₩27,764 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,831 | ₩27,831 | ₩27,457 | ₩27,778 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,484 | ₩27,751 | ₩27,484 | ₩27,751 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,884 | ₩27,884 | ₩27,404 | ₩27,591 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,350 | ₩27,778 | ₩27,350 | ₩27,778 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,417 | ₩27,884 | ₩27,350 | ₩27,350 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,484 | ₩27,978 | ₩27,404 | ₩27,484 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,644 | ₩27,844 | ₩27,631 | ₩27,698 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,511 | ₩27,511 | ₩27,324 | ₩27,484 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,698 | ₩27,698 | ₩27,404 | ₩27,484 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,791 | ₩28,031 | ₩27,471 | ₩27,591 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,724 | ₩28,125 | ₩27,644 | ₩27,684 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,844 | ₩28,018 | ₩27,631 | ₩27,804 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,818 | ₩27,991 | ₩27,738 | ₩27,991 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,951 | ₩27,964 | ₩27,764 | ₩27,924 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,764 | ₩27,991 | ₩27,631 | ₩27,951 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,804 | ₩27,978 | ₩27,724 | ₩27,818 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,724 | ₩27,978 | ₩27,724 | ₩27,764 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,698 | ₩27,831 | ₩27,698 | ₩27,764 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,724 | ₩27,791 | ₩27,664 | ₩27,751 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,671 | ₩27,831 | ₩27,671 | ₩27,764 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,671 | ₩27,818 | ₩27,631 | ₩27,764 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,711 | ₩27,804 | ₩27,564 | ₩27,751 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,711 | ₩27,804 | ₩27,564 | ₩27,804 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,684 | ₩27,924 | ₩27,604 | ₩27,804 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,698 | ₩27,871 | ₩27,671 | ₩27,818 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,884 | ₩27,924 | ₩27,591 | ₩27,711 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,671 | ₩27,924 | ₩27,664 | ₩27,911 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,711 | ₩27,858 | ₩27,631 | ₩27,858 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,898 | ₩27,938 | ₩27,577 | ₩27,791 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,731 | ₩27,871 | ₩27,731 | ₩27,871 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,884 | ₩27,924 | ₩27,657 | ₩27,818 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,791 | ₩27,983 | ₩27,591 | ₩27,764 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,804 | ₩27,804 | ₩27,631 | ₩27,698 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,858 | ₩27,858 | ₩27,524 | ₩27,818 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩28,005 | ₩28,005 | ₩27,844 | ₩27,844 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,751 | ₩27,924 | ₩27,751 | ₩27,898 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,591 | ₩27,871 | ₩27,551 | ₩27,871 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,444 | ₩27,564 | ₩27,404 | ₩27,537 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,417 | ₩27,684 | ₩27,397 | ₩27,551 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,591 | ₩27,698 | ₩27,477 | ₩27,577 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,698 | ₩27,698 | ₩27,511 | ₩27,684 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,698 | ₩27,711 | ₩27,244 | ₩27,671 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,644 | ₩27,684 | ₩27,464 | ₩27,671 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,604 | ₩27,671 | ₩27,464 | ₩27,644 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,457 | ₩27,657 | ₩27,457 | ₩27,657 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,524 | ₩27,724 | ₩27,497 | ₩27,604 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,524 | ₩27,617 | ₩27,244 | ₩27,524 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,764 | ₩27,924 | ₩27,764 | ₩27,884 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,097 | ₩28,125 | ₩27,711 | ₩27,924 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩28,005 | ₩28,191 | ₩27,898 | ₩28,125 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,151 | ₩28,191 | ₩27,924 | ₩28,178 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,985 | ₩28,111 | ₩27,964 | ₩28,098 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩28,031 | ₩28,111 | ₩27,991 | ₩28,085 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,111 | ₩28,125 | ₩27,818 | ₩27,964 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,231 | ₩28,258 | ₩28,071 | ₩28,111 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,165 | ₩28,245 | ₩28,071 | ₩28,118 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,231 | ₩28,298 | ₩27,911 | ₩28,165 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,205 | ₩28,205 | ₩27,978 | ₩28,098 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,271 | ₩28,352 | ₩28,165 | ₩28,298 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,165 | ₩28,338 | ₩28,151 | ₩28,325 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,231 | ₩28,458 | ₩28,231 | ₩28,285 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,191 | ₩28,365 | ₩28,151 | ₩28,352 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,205 | ₩28,271 | ₩28,205 | ₩28,258 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,205 | ₩28,285 | ₩28,205 | ₩28,218 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,218 | ₩28,365 | ₩28,191 | ₩28,218 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,312 | ₩28,365 | ₩28,231 | ₩28,285 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,418 | ₩28,445 | ₩28,191 | ₩28,338 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,298 | ₩28,362 | ₩28,231 | ₩28,298 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,245 | ₩28,405 | ₩28,245 | ₩28,298 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,231 | ₩28,405 | ₩28,218 | ₩28,285 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,312 | ₩28,445 | ₩28,205 | ₩28,365 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,525 | ₩28,552 | ₩28,271 | ₩28,378 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,325 | ₩28,485 | ₩28,325 | ₩28,392 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,312 | ₩28,338 | ₩28,231 | ₩28,285 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,352 | ₩28,352 | ₩28,271 | ₩28,312 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,505 | ₩28,538 | ₩28,298 | ₩28,325 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,538 | ₩28,538 | ₩28,365 | ₩28,498 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,418 | ₩28,472 | ₩28,352 | ₩28,472 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,512 | ₩28,525 | ₩28,312 | ₩28,405 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,405 | ₩28,538 | ₩28,365 | ₩28,445 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,392 | ₩28,432 | ₩28,325 | ₩28,405 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,405 | ₩28,498 | ₩28,320 | ₩28,432 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,405 | ₩28,538 | ₩28,338 | ₩28,405 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,445 | ₩28,498 | ₩28,338 | ₩28,405 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,365 | ₩28,498 | ₩28,365 | ₩28,445 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,512 | ₩28,512 | ₩28,365 | ₩28,432 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,392 | ₩28,567 | ₩28,392 | ₩28,392 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,392 | ₩28,538 | ₩28,392 | ₩28,472 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,405 | ₩28,432 | ₩28,352 | ₩28,418 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,458 | ₩28,485 | ₩28,358 | ₩28,365 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,592 | ₩28,605 | ₩28,352 | ₩28,418 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,632 | ₩28,632 | ₩28,365 | ₩28,498 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,485 | ₩28,592 | ₩28,365 | ₩28,492 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,485 | ₩28,485 | ₩28,392 | ₩28,472 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,458 | ₩28,485 | ₩28,298 | ₩28,458 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,458 | ₩28,552 | ₩28,378 | ₩28,418 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,578 | ₩28,578 | ₩28,380 | ₩28,538 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,365 | ₩28,632 | ₩28,365 | ₩28,578 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,565 | ₩28,592 | ₩28,338 | ₩28,592 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,592 | ₩28,592 | ₩28,365 | ₩28,445 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,472 | ₩28,632 | ₩28,288 | ₩28,485 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,432 | ₩28,645 | ₩28,432 | ₩28,645 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,418 | ₩28,619 | ₩28,178 | ₩28,619 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,378 | ₩28,699 | ₩28,245 | ₩28,619 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,498 | ₩28,685 | ₩28,271 | ₩28,552 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,552 | ₩28,685 | ₩28,285 | ₩28,685 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,205 | ₩28,592 | ₩28,165 | ₩28,592 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,392 | ₩28,432 | ₩28,178 | ₩28,405 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,268 | ₩28,418 | ₩28,268 | ₩28,392 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,538 | ₩28,538 | ₩28,205 | ₩28,392 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,365 | ₩28,432 | ₩28,245 | ₩28,432 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,218 | ₩28,445 | ₩28,218 | ₩28,365 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,538 | ₩28,552 | ₩28,272 | ₩28,405 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,445 | ₩28,565 | ₩28,445 | ₩28,552 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,512 | ₩28,712 | ₩28,485 | ₩28,632 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,592 | ₩28,752 | ₩28,501 | ₩28,672 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,872 | ₩28,992 | ₩28,872 | ₩28,992 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩29,026 | ₩29,086 | ₩28,845 | ₩29,019 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,966 | ₩29,086 | ₩28,877 | ₩29,086 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,046 | ₩29,046 | ₩28,832 | ₩28,966 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,765 | ₩28,992 | ₩28,765 | ₩28,979 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,952 | ₩28,966 | ₩28,805 | ₩28,926 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,992 | ₩28,992 | ₩28,859 | ₩28,939 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,872 | ₩28,939 | ₩28,692 | ₩28,859 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,832 | ₩28,939 | ₩28,832 | ₩28,859 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,952 | ₩28,952 | ₩28,779 | ₩28,845 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,859 | ₩28,992 | ₩28,845 | ₩28,886 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,859 | ₩28,952 | ₩28,752 | ₩28,805 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,845 | ₩28,966 | ₩28,779 | ₩28,939 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,845 | ₩28,939 | ₩28,845 | ₩28,939 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,779 | ₩28,979 | ₩28,752 | ₩28,912 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,952 | ₩28,966 | ₩28,952 | ₩28,966 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,912 | ₩29,032 | ₩28,912 | ₩29,032 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,899 | ₩28,926 | ₩28,779 | ₩28,926 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,886 | ₩28,939 | ₩28,739 | ₩28,899 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,859 | ₩29,019 | ₩28,779 | ₩28,886 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,725 | ₩29,059 | ₩28,725 | ₩29,032 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩29,023 | ₩29,059 | ₩28,792 | ₩28,992 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,819 | ₩29,126 | ₩28,725 | ₩28,872 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩29,019 | ₩29,019 | ₩28,845 | ₩28,952 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,859 | ₩29,099 | ₩28,832 | ₩29,019 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,966 | ₩29,152 | ₩28,845 | ₩29,152 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩29,019 | ₩29,032 | ₩29,019 | ₩29,019 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,099 | ₩29,099 | ₩29,072 | ₩29,072 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,139 | ₩29,139 | ₩29,139 | ₩29,139 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,139 | ₩29,167 | ₩28,729 | ₩29,139 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,126 | ₩29,152 | ₩29,099 | ₩29,139 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,939 | ₩29,233 | ₩28,939 | ₩29,152 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,890 | ₩28,966 | ₩28,890 | ₩28,939 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,859 | ₩28,926 | ₩28,859 | ₩28,912 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,752 | ₩28,859 | ₩28,752 | ₩28,859 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,819 | ₩28,899 | ₩28,819 | ₩28,872 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,685 | ₩28,792 | ₩28,632 | ₩28,792 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,832 | ₩28,946 | ₩28,725 | ₩28,819 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,912 | ₩28,966 | ₩28,825 | ₩28,966 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,731 | ₩28,952 | ₩28,712 | ₩28,952 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,745 | ₩28,752 | ₩28,565 | ₩28,752 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,765 | ₩28,765 | ₩28,739 | ₩28,739 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,472 | ₩28,765 | ₩28,472 | ₩28,739 | +0.94% | 485 |
|---|