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 | ₩24,886 | ₩25,153 | ₩24,873 | ₩24,886 | 0.00% | 5.2천 |
| 2026.10.08 | ₩25,059 | ₩25,059 | ₩24,913 | ₩24,953 | -0.43% | 6.9천 |
| 2026.10.07 | ₩25,073 | ₩25,073 | ₩24,913 | ₩24,993 | -0.32% | 2.2만 |
| 2026.10.06 | ₩25,206 | ₩25,259 | ₩24,939 | ₩25,005 | -0.80% | 1.1만 |
| 2026.10.05 | ₩24,913 | ₩25,414 | ₩24,913 | ₩25,313 | +1.60% | 2.8만 |
| 2026.10.02 | ₩24,993 | ₩25,206 | ₩24,926 | ₩25,173 | +0.72% | 5.9천 |
| 2026.10.01 | ₩25,086 | ₩25,313 | ₩24,806 | ₩25,133 | +0.19% | 4.7천 |
| 2026.09.30 | ₩25,419 | ₩25,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,153 |
| -1.05% |
| 5.4천 |
| 2026.09.29 | ₩25,566 | ₩25,566 | ₩24,960 | ₩25,326 | -0.94% | 3.3천 |
|---|
| 2026.09.28 | ₩25,712 | ₩25,712 | ₩25,393 | ₩25,459 | -0.98% | 7.3천 |
|---|
| 2026.09.25 | ₩25,712 | ₩25,952 | ₩25,712 | ₩25,726 | +0.05% | 2.2천 |
|---|
| 2026.09.24 | ₩25,686 | ₩26,066 | ₩25,686 | ₩25,796 | +0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩26,179 | ₩26,179 | ₩25,699 | ₩25,846 | -1.27% | 5.9천 |
|---|
| 2026.09.22 | ₩26,406 | ₩26,432 | ₩26,299 | ₩26,299 | -0.40% | 1.6천 |
|---|
| 2026.09.21 | ₩26,299 | ₩26,392 | ₩26,296 | ₩26,326 | +0.10% | 7.7천 |
|---|
| 2026.09.18 | ₩26,366 | ₩26,366 | ₩26,326 | ₩26,326 | -0.15% | 608 |
|---|
| 2026.09.17 | ₩26,326 | ₩26,379 | ₩26,283 | ₩26,366 | +0.15% | 4.2천 |
|---|
| 2026.09.16 | ₩26,326 | ₩26,499 | ₩26,246 | ₩26,326 | 0.00% | 2.4천 |
|---|
| 2026.09.15 | ₩26,326 | ₩26,339 | ₩26,258 | ₩26,326 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩26,446 | ₩26,446 | ₩26,246 | ₩26,312 | -0.50% | 4.3천 |
|---|
| 2026.09.11 | ₩26,286 | ₩26,459 | ₩26,286 | ₩26,326 | +0.15% | 3.6천 |
|---|
| 2026.09.10 | ₩26,526 | ₩26,592 | ₩26,279 | ₩26,299 | -0.85% | 2.4만 |
|---|
| 2026.09.09 | ₩26,579 | ₩26,725 | ₩26,526 | ₩26,579 | 0.00% | 3.6만 |
|---|
| 2026.09.08 | ₩26,486 | ₩26,619 | ₩26,486 | ₩26,605 | +0.45% | 4.3천 |
|---|
| 2026.09.04 | ₩26,486 | ₩26,659 | ₩26,486 | ₩26,645 | +0.60% | 2.3만 |
|---|
| 2026.09.03 | ₩26,605 | ₩26,707 | ₩26,488 | ₩26,579 | -0.10% | 6.6천 |
|---|
| 2026.09.02 | ₩26,792 | ₩26,925 | ₩26,498 | ₩26,579 | -0.80% | 2.3만 |
|---|
| 2026.09.01 | ₩26,659 | ₩26,896 | ₩26,659 | ₩26,832 | +0.65% | 3천 |
|---|
| 2026.08.31 | ₩26,659 | ₩26,699 | ₩26,659 | ₩26,659 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩26,885 | ₩26,885 | ₩26,632 | ₩26,765 | -0.45% | 1만 |
|---|
| 2026.08.27 | ₩26,672 | ₩26,925 | ₩26,632 | ₩26,925 | +0.95% | 2.1만 |
|---|
| 2026.08.26 | ₩26,659 | ₩26,872 | ₩26,618 | ₩26,752 | +0.35% | 1.5만 |
|---|
| 2026.08.25 | ₩26,672 | ₩26,699 | ₩26,605 | ₩26,672 | 0.00% | 5.9천 |
|---|
| 2026.08.24 | ₩26,712 | ₩26,752 | ₩26,622 | ₩26,679 | -0.12% | 5.1천 |
|---|
| 2026.08.21 | ₩26,725 | ₩26,885 | ₩26,659 | ₩26,725 | 0.00% | 6.1천 |
|---|
| 2026.08.20 | ₩26,832 | ₩26,885 | ₩26,712 | ₩26,792 | -0.15% | 9.4천 |
|---|
| 2026.08.19 | ₩27,072 | ₩27,072 | ₩26,845 | ₩26,912 | -0.59% | 1.5천 |
|---|
| 2026.08.18 | ₩26,819 | ₩26,992 | ₩26,819 | ₩26,925 | +0.40% | 6.5천 |
|---|
| 2026.08.17 | ₩27,072 | ₩27,072 | ₩26,925 | ₩27,005 | -0.25% | 2.7천 |
|---|
| 2026.08.14 | ₩27,032 | ₩27,165 | ₩26,885 | ₩26,992 | -0.15% | 8.1천 |
|---|
| 2026.08.13 | ₩27,165 | ₩27,165 | ₩26,992 | ₩27,165 | 0.00% | 1.4천 |
|---|
| 2026.08.12 | ₩27,125 | ₩27,259 | ₩26,939 | ₩27,072 | -0.20% | 9.1천 |
|---|
| 2026.08.11 | ₩27,139 | ₩27,259 | ₩27,085 | ₩27,165 | +0.10% | 7.5천 |
|---|
| 2026.08.10 | ₩27,272 | ₩27,272 | ₩27,125 | ₩27,219 | -0.20% | 8.1천 |
|---|
| 2026.08.07 | ₩27,219 | ₩27,379 | ₩27,219 | ₩27,379 | +0.59% | 1.2천 |
|---|
| 2026.08.06 | ₩27,272 | ₩27,352 | ₩27,272 | ₩27,352 | +0.29% | 4.7천 |
|---|
| 2026.08.05 | ₩27,259 | ₩27,365 | ₩27,259 | ₩27,325 | +0.24% | 4.7천 |
|---|
| 2026.08.04 | ₩27,285 | ₩27,379 | ₩27,232 | ₩27,352 | +0.24% | 3.6천 |
|---|
| 2026.08.03 | ₩27,219 | ₩27,392 | ₩27,179 | ₩27,272 | +0.20% | 6천 |
|---|
| 2026.07.31 | ₩27,259 | ₩27,339 | ₩27,099 | ₩27,312 | +0.20% | 3.1천 |
|---|
| 2026.07.30 | ₩27,312 | ₩27,392 | ₩27,289 | ₩27,319 | +0.02% | 3.7천 |
|---|
| 2026.07.29 | ₩27,259 | ₩27,432 | ₩27,259 | ₩27,432 | +0.64% | 1.5천 |
|---|
| 2026.07.28 | ₩27,312 | ₩27,472 | ₩27,312 | ₩27,339 | +0.10% | 1.3만 |
|---|
| 2026.07.27 | ₩27,379 | ₩27,485 | ₩27,245 | ₩27,459 | +0.29% | 4.2천 |
|---|
| 2026.07.24 | ₩27,272 | ₩27,512 | ₩27,259 | ₩27,392 | +0.44% | 7.7천 |
|---|
| 2026.07.23 | ₩27,485 | ₩27,605 | ₩27,272 | ₩27,405 | -0.29% | 1.3만 |
|---|
| 2026.07.22 | ₩27,565 | ₩27,712 | ₩27,539 | ₩27,619 | +0.19% | 2.3천 |
|---|
| 2026.07.21 | ₩27,619 | ₩27,712 | ₩27,579 | ₩27,698 | +0.29% | 2.2천 |
|---|
| 2026.07.20 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 656 |
|---|
| 2026.07.17 | ₩27,499 | ₩27,712 | ₩27,459 | ₩27,712 | +0.78% | 3천 |
|---|
| 2026.07.16 | ₩27,499 | ₩27,712 | ₩27,472 | ₩27,659 | +0.58% | 8.2천 |
|---|
| 2026.07.15 | ₩27,659 | ₩27,698 | ₩27,472 | ₩27,685 | +0.10% | 8.2천 |
|---|
| 2026.07.14 | ₩27,565 | ₩27,712 | ₩27,565 | ₩27,704 | +0.50% | 3.2천 |
|---|
| 2026.07.13 | ₩27,765 | ₩27,765 | ₩27,459 | ₩27,698 | -0.24% | 6.4천 |
|---|
| 2026.07.10 | ₩27,525 | ₩27,738 | ₩27,392 | ₩27,738 | +0.77% | 8.3천 |
|---|
| 2026.07.09 | ₩27,619 | ₩27,752 | ₩27,539 | ₩27,645 | +0.10% | 6.9천 |
|---|
| 2026.07.08 | ₩27,525 | ₩27,625 | ₩27,459 | ₩27,619 | +0.34% | 8.1천 |
|---|
| 2026.07.07 | ₩27,505 | ₩27,512 | ₩27,405 | ₩27,512 | +0.02% | 1.6천 |
|---|
| 2026.07.06 | ₩27,552 | ₩27,552 | ₩27,272 | ₩27,525 | -0.10% | 5.6천 |
|---|
| 2026.07.02 | ₩27,512 | ₩27,592 | ₩27,465 | ₩27,539 | +0.10% | 3.5천 |
|---|
| 2026.07.01 | ₩27,592 | ₩27,592 | ₩27,261 | ₩27,579 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩27,565 | ₩27,592 | ₩27,485 | ₩27,565 | 0.00% | 7.7천 |
|---|
| 2026.06.29 | ₩27,525 | ₩27,525 | ₩27,352 | ₩27,525 | 0.00% | 8.4천 |
|---|
| 2026.06.26 | ₩27,445 | ₩27,579 | ₩27,405 | ₩27,492 | +0.17% | 4.2천 |
|---|
| 2026.06.25 | ₩27,392 | ₩27,565 | ₩27,392 | ₩27,552 | +0.58% | 4.4천 |
|---|
| 2026.06.24 | ₩27,525 | ₩27,659 | ₩27,352 | ₩27,525 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩27,565 | ₩27,645 | ₩27,352 | ₩27,459 | -0.39% | 3.8천 |
|---|
| 2026.06.22 | ₩28,152 | ₩28,152 | ₩27,725 | ₩27,898 | -0.90% | 1.4만 |
|---|
| 2026.06.18 | ₩27,978 | ₩28,112 | ₩27,892 | ₩28,058 | +0.29% | 4.9천 |
|---|
| 2026.06.17 | ₩27,792 | ₩27,965 | ₩27,792 | ₩27,858 | +0.24% | 4.6천 |
|---|
| 2026.06.16 | ₩27,539 | ₩27,898 | ₩27,539 | ₩27,872 | +1.21% | 1.7만 |
|---|
| 2026.06.15 | ₩27,579 | ₩27,685 | ₩27,579 | ₩27,672 | +0.34% | 1.8천 |
|---|
| 2026.06.12 | ₩27,619 | ₩27,725 | ₩27,419 | ₩27,712 | +0.34% | 4.5천 |
|---|
| 2026.06.11 | ₩27,565 | ₩27,738 | ₩27,432 | ₩27,698 | +0.48% | 3.3천 |
|---|
| 2026.06.10 | ₩27,592 | ₩27,792 | ₩27,525 | ₩27,659 | +0.24% | 16.3만 |
|---|
| 2026.06.09 | ₩27,579 | ₩27,765 | ₩27,579 | ₩27,765 | +0.68% | 1.6천 |
|---|
| 2026.06.08 | ₩27,565 | ₩27,818 | ₩27,510 | ₩27,632 | +0.24% | 5.3천 |
|---|
| 2026.06.05 | ₩27,485 | ₩27,832 | ₩27,419 | ₩27,738 | +0.92% | 1.3만 |
|---|
| 2026.06.04 | ₩27,485 | ₩27,915 | ₩27,485 | ₩27,915 | +1.56% | 1.9천 |
|---|
| 2026.06.03 | ₩27,592 | ₩27,605 | ₩27,592 | ₩27,605 | +0.05% | 908 |
|---|
| 2026.06.02 | ₩27,752 | ₩27,752 | ₩27,390 | ₩27,565 | -0.67% | 1.6만 |
|---|
| 2026.06.01 | ₩27,579 | ₩27,938 | ₩27,536 | ₩27,725 | +0.53% | 2.7천 |
|---|
| 2026.05.29 | ₩27,792 | ₩27,792 | ₩27,419 | ₩27,738 | -0.19% | 2.6천 |
|---|
| 2026.05.28 | ₩27,445 | ₩27,712 | ₩27,445 | ₩27,712 | +0.97% | 1.2만 |
|---|
| 2026.05.27 | ₩27,845 | ₩27,845 | ₩27,365 | ₩27,552 | -1.05% | 1만 |
|---|
| 2026.05.26 | ₩27,312 | ₩27,738 | ₩27,312 | ₩27,738 | +1.56% | 3.6천 |
|---|
| 2026.05.22 | ₩27,379 | ₩27,845 | ₩27,312 | ₩27,312 | -0.24% | 2.4천 |
|---|
| 2026.05.21 | ₩27,445 | ₩27,938 | ₩27,365 | ₩27,445 | 0.00% | 3.8천 |
|---|
| 2026.05.20 | ₩27,605 | ₩27,805 | ₩27,592 | ₩27,659 | +0.19% | 1.2천 |
|---|
| 2026.05.19 | ₩27,472 | ₩27,472 | ₩27,285 | ₩27,445 | -0.10% | 8.9천 |
|---|
| 2026.05.18 | ₩27,659 | ₩27,659 | ₩27,365 | ₩27,445 | -0.77% | 9.5천 |
|---|
| 2026.05.15 | ₩27,752 | ₩27,992 | ₩27,432 | ₩27,552 | -0.72% | 1.1만 |
|---|
| 2026.05.14 | ₩27,685 | ₩28,085 | ₩27,605 | ₩27,645 | -0.14% | 6.8천 |
|---|
| 2026.05.13 | ₩27,805 | ₩27,978 | ₩27,592 | ₩27,765 | -0.14% | 5.2천 |
|---|
| 2026.05.12 | ₩27,778 | ₩27,952 | ₩27,698 | ₩27,952 | +0.62% | 2.6천 |
|---|
| 2026.05.11 | ₩27,912 | ₩27,925 | ₩27,725 | ₩27,885 | -0.10% | 2.7천 |
|---|
| 2026.05.08 | ₩27,725 | ₩27,952 | ₩27,592 | ₩27,912 | +0.67% | 5.6천 |
|---|
| 2026.05.07 | ₩27,765 | ₩27,938 | ₩27,685 | ₩27,778 | +0.05% | 6.1천 |
|---|
| 2026.05.06 | ₩27,685 | ₩27,938 | ₩27,685 | ₩27,725 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩27,659 | ₩27,792 | ₩27,659 | ₩27,725 | +0.24% | 3.8천 |
|---|
| 2026.05.04 | ₩27,685 | ₩27,752 | ₩27,625 | ₩27,712 | +0.10% | 6.6천 |
|---|
| 2026.05.01 | ₩27,632 | ₩27,792 | ₩27,632 | ₩27,725 | +0.34% | 22.7만 |
|---|
| 2026.04.30 | ₩27,632 | ₩27,778 | ₩27,592 | ₩27,725 | +0.34% | 5.3천 |
|---|
| 2026.04.29 | ₩27,672 | ₩27,765 | ₩27,525 | ₩27,712 | +0.14% | 4.9천 |
|---|
| 2026.04.28 | ₩27,672 | ₩27,765 | ₩27,525 | ₩27,765 | +0.34% | 7.1천 |
|---|
| 2026.04.27 | ₩27,645 | ₩27,885 | ₩27,565 | ₩27,765 | +0.43% | 7.2천 |
|---|
| 2026.04.24 | ₩27,659 | ₩27,832 | ₩27,632 | ₩27,778 | +0.43% | 5.2천 |
|---|
| 2026.04.23 | ₩27,845 | ₩27,885 | ₩27,552 | ₩27,672 | -0.62% | 7.7천 |
|---|
| 2026.04.22 | ₩27,632 | ₩27,885 | ₩27,625 | ₩27,872 | +0.87% | 7천 |
|---|
| 2026.04.21 | ₩27,672 | ₩27,818 | ₩27,592 | ₩27,818 | +0.53% | 1.3천 |
|---|
| 2026.04.20 | ₩27,858 | ₩27,898 | ₩27,539 | ₩27,752 | -0.38% | 4.3천 |
|---|
| 2026.04.17 | ₩27,692 | ₩27,832 | ₩27,692 | ₩27,832 | +0.50% | 4.4천 |
|---|
| 2026.04.16 | ₩27,845 | ₩27,885 | ₩27,619 | ₩27,778 | -0.24% | 8천 |
|---|
| 2026.04.15 | ₩27,752 | ₩27,944 | ₩27,552 | ₩27,725 | -0.10% | 3.3천 |
|---|
| 2026.04.14 | ₩27,765 | ₩27,765 | ₩27,592 | ₩27,659 | -0.38% | 1.5만 |
|---|
| 2026.04.13 | ₩27,818 | ₩27,818 | ₩27,485 | ₩27,778 | -0.14% | 5.3천 |
|---|
| 2026.04.10 | ₩27,965 | ₩27,965 | ₩27,805 | ₩27,805 | -0.57% | 2.7천 |
|---|
| 2026.04.09 | ₩27,712 | ₩27,885 | ₩27,712 | ₩27,858 | +0.53% | 2.8천 |
|---|
| 2026.04.08 | ₩27,552 | ₩27,832 | ₩27,512 | ₩27,832 | +1.02% | 0 |
|---|
| 2026.04.07 | ₩27,405 | ₩27,525 | ₩27,365 | ₩27,499 | +0.34% | 5.9천 |
|---|
| 2026.04.06 | ₩27,379 | ₩27,645 | ₩27,359 | ₩27,512 | +0.49% | 2.4천 |
|---|
| 2026.04.02 | ₩27,552 | ₩27,659 | ₩27,439 | ₩27,539 | -0.05% | 2.9천 |
|---|
| 2026.04.01 | ₩27,659 | ₩27,659 | ₩27,472 | ₩27,645 | -0.05% | 5.9천 |
|---|
| 2026.03.31 | ₩27,659 | ₩27,672 | ₩27,205 | ₩27,632 | -0.10% | 9.7천 |
|---|
| 2026.03.30 | ₩27,605 | ₩27,645 | ₩27,425 | ₩27,632 | +0.10% | 3.1천 |
|---|
| 2026.03.27 | ₩27,565 | ₩27,632 | ₩27,425 | ₩27,605 | +0.15% | 3.4천 |
|---|
| 2026.03.26 | ₩27,419 | ₩27,619 | ₩27,419 | ₩27,619 | +0.73% | 2.2천 |
|---|
| 2026.03.25 | ₩27,485 | ₩27,685 | ₩27,459 | ₩27,565 | +0.29% | 7천 |
|---|
| 2026.03.24 | ₩27,485 | ₩27,579 | ₩27,205 | ₩27,485 | 0.00% | 6.1천 |
|---|
| 2026.03.23 | ₩27,725 | ₩27,885 | ₩27,725 | ₩27,845 | +0.43% | 1.2만 |
|---|
| 2026.03.20 | ₩28,058 | ₩28,085 | ₩27,672 | ₩27,885 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩27,965 | ₩28,152 | ₩27,859 | ₩28,085 | +0.43% | 1.4만 |
|---|
| 2026.03.18 | ₩28,112 | ₩28,152 | ₩27,885 | ₩28,138 | +0.09% | 3.5천 |
|---|
| 2026.03.17 | ₩27,945 | ₩28,072 | ₩27,925 | ₩28,058 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩27,992 | ₩28,072 | ₩27,952 | ₩28,045 | +0.19% | 2.1천 |
|---|
| 2026.03.13 | ₩28,072 | ₩28,085 | ₩27,778 | ₩27,925 | -0.52% | 1.2만 |
|---|
| 2026.03.12 | ₩28,192 | ₩28,218 | ₩28,032 | ₩28,072 | -0.43% | 4.3천 |
|---|
| 2026.03.11 | ₩28,125 | ₩28,205 | ₩28,032 | ₩28,078 | -0.17% | 1.1만 |
|---|
| 2026.03.10 | ₩28,192 | ₩28,258 | ₩27,872 | ₩28,125 | -0.24% | 1.4만 |
|---|
| 2026.03.09 | ₩28,165 | ₩28,165 | ₩27,938 | ₩28,058 | -0.38% | 1 |
|---|
| 2026.03.06 | ₩28,232 | ₩28,312 | ₩28,125 | ₩28,258 | +0.09% | 1 |
|---|
| 2026.03.05 | ₩28,125 | ₩28,298 | ₩28,112 | ₩28,285 | +0.57% | 1 |
|---|
| 2026.03.04 | ₩28,192 | ₩28,418 | ₩28,192 | ₩28,245 | +0.19% | 1 |
|---|
| 2026.03.03 | ₩28,152 | ₩28,325 | ₩28,112 | ₩28,312 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩28,165 | ₩28,232 | ₩28,165 | ₩28,218 | +0.19% | 1 |
|---|
| 2026.02.27 | ₩28,165 | ₩28,245 | ₩28,165 | ₩28,178 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩28,178 | ₩28,325 | ₩28,152 | ₩28,178 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩28,272 | ₩28,325 | ₩28,192 | ₩28,245 | -0.09% | 1 |
|---|
| 2026.02.24 | ₩28,378 | ₩28,405 | ₩28,152 | ₩28,298 | -0.28% | 1 |
|---|
| 2026.02.23 | ₩28,258 | ₩28,322 | ₩28,192 | ₩28,258 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩28,205 | ₩28,365 | ₩28,205 | ₩28,258 | +0.19% | 2.1만 |
|---|
| 2026.02.19 | ₩28,192 | ₩28,365 | ₩28,178 | ₩28,245 | +0.19% | 1만 |
|---|
| 2026.02.18 | ₩28,272 | ₩28,405 | ₩28,165 | ₩28,325 | +0.19% | 2.4천 |
|---|
| 2026.02.17 | ₩28,485 | ₩28,512 | ₩28,232 | ₩28,338 | -0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩28,285 | ₩28,445 | ₩28,285 | ₩28,352 | +0.24% | 6천 |
|---|
| 2026.02.12 | ₩28,272 | ₩28,298 | ₩28,192 | ₩28,245 | -0.09% | 1.3만 |
|---|
| 2026.02.11 | ₩28,312 | ₩28,312 | ₩28,232 | ₩28,272 | -0.14% | 6.3천 |
|---|
| 2026.02.10 | ₩28,465 | ₩28,498 | ₩28,258 | ₩28,285 | -0.63% | 3.8만 |
|---|
| 2026.02.09 | ₩28,498 | ₩28,498 | ₩28,325 | ₩28,458 | -0.14% | 4.1천 |
|---|
| 2026.02.06 | ₩28,378 | ₩28,432 | ₩28,312 | ₩28,432 | +0.19% | 3.9천 |
|---|
| 2026.02.05 | ₩28,472 | ₩28,485 | ₩28,272 | ₩28,365 | -0.37% | 3.6천 |
|---|
| 2026.02.04 | ₩28,365 | ₩28,498 | ₩28,325 | ₩28,405 | +0.14% | 1.5천 |
|---|
| 2026.02.03 | ₩28,352 | ₩28,392 | ₩28,285 | ₩28,365 | +0.05% | 5천 |
|---|
| 2026.02.02 | ₩28,365 | ₩28,458 | ₩28,280 | ₩28,392 | +0.09% | 1.8천 |
|---|
| 2026.01.30 | ₩28,365 | ₩28,498 | ₩28,298 | ₩28,365 | 0.00% | 9.5천 |
|---|
| 2026.01.29 | ₩28,405 | ₩28,458 | ₩28,298 | ₩28,365 | -0.14% | 9.1천 |
|---|
| 2026.01.28 | ₩28,325 | ₩28,458 | ₩28,325 | ₩28,405 | +0.28% | 3.6천 |
|---|
| 2026.01.27 | ₩28,472 | ₩28,472 | ₩28,325 | ₩28,392 | -0.28% | 1.8천 |
|---|
| 2026.01.26 | ₩28,352 | ₩28,527 | ₩28,352 | ₩28,352 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩28,352 | ₩28,498 | ₩28,352 | ₩28,432 | +0.28% | 6.2천 |
|---|
| 2026.01.22 | ₩28,365 | ₩28,392 | ₩28,312 | ₩28,378 | +0.05% | 1만 |
|---|
| 2026.01.21 | ₩28,418 | ₩28,445 | ₩28,318 | ₩28,325 | -0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,552 | ₩28,565 | ₩28,312 | ₩28,378 | -0.61% | 6.3천 |
|---|
| 2026.01.16 | ₩28,592 | ₩28,592 | ₩28,325 | ₩28,458 | -0.47% | 1.9만 |
|---|
| 2026.01.15 | ₩28,445 | ₩28,552 | ₩28,325 | ₩28,452 | +0.02% | 2.5만 |
|---|
| 2026.01.14 | ₩28,445 | ₩28,445 | ₩28,352 | ₩28,432 | -0.05% | 1.4천 |
|---|
| 2026.01.13 | ₩28,418 | ₩28,445 | ₩28,258 | ₩28,418 | 0.00% | 4천 |
|---|
| 2026.01.12 | ₩28,418 | ₩28,512 | ₩28,338 | ₩28,378 | -0.14% | 1.2만 |
|---|
| 2026.01.09 | ₩28,538 | ₩28,538 | ₩28,340 | ₩28,498 | -0.14% | 7.4천 |
|---|
| 2026.01.08 | ₩28,325 | ₩28,592 | ₩28,325 | ₩28,538 | +0.75% | 1.2만 |
|---|
| 2026.01.07 | ₩28,525 | ₩28,552 | ₩28,298 | ₩28,552 | +0.09% | 5.7천 |
|---|
| 2026.01.06 | ₩28,552 | ₩28,552 | ₩28,325 | ₩28,405 | -0.51% | 1.7천 |
|---|
| 2026.01.05 | ₩28,432 | ₩28,592 | ₩28,249 | ₩28,445 | +0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩28,392 | ₩28,605 | ₩28,392 | ₩28,605 | +0.75% | 4천 |
|---|
| 2025.12.31 | ₩28,378 | ₩28,578 | ₩28,138 | ₩28,578 | +0.70% | 7.5천 |
|---|
| 2025.12.30 | ₩28,338 | ₩28,658 | ₩28,205 | ₩28,578 | +0.85% | 8.5천 |
|---|
| 2025.12.29 | ₩28,458 | ₩28,645 | ₩28,232 | ₩28,512 | +0.19% | 7.2천 |
|---|
| 2025.12.26 | ₩28,512 | ₩28,645 | ₩28,245 | ₩28,645 | +0.47% | 2.8천 |
|---|
| 2025.12.24 | ₩28,165 | ₩28,552 | ₩28,125 | ₩28,552 | +1.37% | 1.3천 |
|---|
| 2025.12.23 | ₩28,352 | ₩28,392 | ₩28,138 | ₩28,365 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩28,228 | ₩28,378 | ₩28,228 | ₩28,352 | +0.44% | 840 |
|---|
| 2025.12.19 | ₩28,498 | ₩28,498 | ₩28,165 | ₩28,352 | -0.51% | 5.2천 |
|---|
| 2025.12.18 | ₩28,325 | ₩28,392 | ₩28,205 | ₩28,392 | +0.24% | 2.1천 |
|---|
| 2025.12.17 | ₩28,178 | ₩28,405 | ₩28,178 | ₩28,325 | +0.52% | 4.3천 |
|---|
| 2025.12.16 | ₩28,498 | ₩28,512 | ₩28,233 | ₩28,365 | -0.47% | 1.1만 |
|---|
| 2025.12.15 | ₩28,405 | ₩28,525 | ₩28,405 | ₩28,512 | +0.38% | 2.9천 |
|---|
| 2025.12.12 | ₩28,472 | ₩28,672 | ₩28,445 | ₩28,592 | +0.42% | 5.5천 |
|---|
| 2025.12.11 | ₩28,552 | ₩28,712 | ₩28,461 | ₩28,632 | +0.28% | 2.6천 |
|---|
| 2025.12.10 | ₩28,831 | ₩28,951 | ₩28,831 | ₩28,951 | +0.42% | 1.2천 |
|---|
| 2025.12.09 | ₩28,985 | ₩29,045 | ₩28,805 | ₩28,978 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩28,925 | ₩29,045 | ₩28,836 | ₩29,045 | +0.41% | 3.2천 |
|---|
| 2025.12.05 | ₩29,005 | ₩29,005 | ₩28,792 | ₩28,925 | -0.28% | 5.3천 |
|---|
| 2025.12.04 | ₩28,725 | ₩28,951 | ₩28,725 | ₩28,938 | +0.74% | 3.7천 |
|---|
| 2025.12.03 | ₩28,911 | ₩28,925 | ₩28,765 | ₩28,885 | -0.09% | 1.8천 |
|---|
| 2025.12.02 | ₩28,951 | ₩28,951 | ₩28,818 | ₩28,898 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩28,831 | ₩28,898 | ₩28,651 | ₩28,818 | -0.05% | 4.2천 |
|---|
| 2025.11.28 | ₩28,792 | ₩28,898 | ₩28,792 | ₩28,818 | +0.09% | 1.5천 |
|---|
| 2025.11.26 | ₩28,911 | ₩28,911 | ₩28,738 | ₩28,805 | -0.37% | 2.4천 |
|---|
| 2025.11.25 | ₩28,818 | ₩28,951 | ₩28,805 | ₩28,845 | +0.09% | 3천 |
|---|
| 2025.11.24 | ₩28,818 | ₩28,911 | ₩28,712 | ₩28,765 | -0.19% | 4.6천 |
|---|
| 2025.11.21 | ₩28,805 | ₩28,925 | ₩28,738 | ₩28,898 | +0.32% | 1.7천 |
|---|
| 2025.11.20 | ₩28,805 | ₩28,898 | ₩28,805 | ₩28,898 | +0.32% | 1.3천 |
|---|
| 2025.11.19 | ₩28,738 | ₩28,938 | ₩28,712 | ₩28,871 | +0.46% | 5.5천 |
|---|
| 2025.11.18 | ₩28,911 | ₩28,925 | ₩28,911 | ₩28,925 | +0.05% | 2.1천 |
|---|
| 2025.11.17 | ₩28,871 | ₩28,991 | ₩28,871 | ₩28,991 | +0.42% | 1.4천 |
|---|
| 2025.11.14 | ₩28,858 | ₩28,885 | ₩28,738 | ₩28,885 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩28,845 | ₩28,898 | ₩28,698 | ₩28,858 | +0.05% | 1.3천 |
|---|
| 2025.11.12 | ₩28,818 | ₩28,978 | ₩28,738 | ₩28,845 | +0.09% | 6.9천 |
|---|
| 2025.11.11 | ₩28,685 | ₩29,018 | ₩28,685 | ₩28,991 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩28,982 | ₩29,018 | ₩28,752 | ₩28,951 | -0.11% | 3.1천 |
|---|
| 2025.11.07 | ₩28,778 | ₩29,085 | ₩28,685 | ₩28,831 | +0.19% | 5.6천 |
|---|
| 2025.11.06 | ₩28,978 | ₩28,978 | ₩28,805 | ₩28,911 | -0.23% | 2천 |
|---|
| 2025.11.05 | ₩28,818 | ₩29,058 | ₩28,792 | ₩28,978 | +0.56% | 6.6천 |
|---|
| 2025.11.04 | ₩28,925 | ₩29,111 | ₩28,805 | ₩29,111 | +0.65% | 2.7천 |
|---|
| 2025.11.03 | ₩28,978 | ₩28,991 | ₩28,978 | ₩28,978 | 0.00% | 509 |
|---|
| 2025.10.31 | ₩29,058 | ₩29,058 | ₩29,031 | ₩29,031 | -0.09% | 832 |
|---|
| 2025.10.30 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 429 |
|---|
| 2025.10.29 | ₩29,098 | ₩29,126 | ₩28,689 | ₩29,098 | 0.00% | 3.5천 |
|---|
| 2025.10.28 | ₩29,085 | ₩29,111 | ₩29,058 | ₩29,098 | +0.05% | 5.8천 |
|---|
| 2025.10.27 | ₩28,898 | ₩29,191 | ₩28,898 | ₩29,111 | +0.74% | 369 |
|---|
| 2025.10.24 | ₩28,849 | ₩28,925 | ₩28,849 | ₩28,898 | +0.17% | 1.3천 |
|---|
| 2025.10.23 | ₩28,818 | ₩28,885 | ₩28,818 | ₩28,871 | +0.19% | 453 |
|---|
| 2025.10.22 | ₩28,712 | ₩28,818 | ₩28,712 | ₩28,818 | +0.37% | 1.2천 |
|---|
| 2025.10.21 | ₩28,778 | ₩28,858 | ₩28,778 | ₩28,831 | +0.19% | 4.7천 |
|---|
| 2025.10.20 | ₩28,645 | ₩28,752 | ₩28,592 | ₩28,752 | +0.37% | 1.8만 |
|---|
| 2025.10.17 | ₩28,792 | ₩28,905 | ₩28,685 | ₩28,778 | -0.05% | 5.2천 |
|---|
| 2025.10.16 | ₩28,871 | ₩28,925 | ₩28,785 | ₩28,925 | +0.18% | 2.1천 |
|---|
| 2025.10.15 | ₩28,691 | ₩28,911 | ₩28,672 | ₩28,911 | +0.77% | 921 |
|---|
| 2025.10.14 | ₩28,705 | ₩28,712 | ₩28,525 | ₩28,712 | +0.02% | 3.4천 |
|---|
| 2025.10.13 | ₩28,725 | ₩28,725 | ₩28,698 | ₩28,698 | -0.09% | 485 |
|---|
| 2025.10.10 | ₩28,432 | ₩28,725 | ₩28,432 | ₩28,698 | +0.94% | 485 |
|---|