시장 데이터를 불러오는 중
전체 종목
Virtus Convertible & Income Fund Common Shares of Beneficial Interest 과거 주가
Virtus Convertible & Income Fund Common Shares of Beneficial Interest · NCV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Convertible & Income Fund Common Shares of Beneficial Interest · NCV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,317 | ₩21,028 | ₩20,317 | ₩21,015 | +3.43% | 13.8만 |
| 2026.10.08 | ₩20,572 | ₩20,572 | ₩20,049 | ₩20,317 | -1.24% | 11.3만 |
| 2026.10.07 | ₩20,532 | ₩20,733 | ₩20,371 | ₩20,465 | -0.33% | 10.1만 |
| 2026.10.06 | ₩20,424 | ₩20,599 | ₩20,197 | ₩20,532 | +0.53% | 12.2만 |
| 2026.10.05 | ₩20,304 | ₩20,331 | ₩20,022 | ₩20,183 | -0.59% | 8.1만 |
| 2026.10.02 | ₩20,317 | ₩20,451 | ₩20,116 | ₩20,304 | -0.07% | 8.2만 |
| 2026.10.01 | ₩20,331 | ₩20,357 | ₩20,036 | ₩20,143 | -0.92% | 10.9만 |
| 2026.09.30 | ₩20,451 | ₩20,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,264 |
| -0.92% |
| 13.4만 |
| 2026.09.29 | ₩20,411 | ₩20,411 | ₩20,009 | ₩20,277 | -0.66% | 16.9만 |
|---|
| 2026.09.28 | ₩20,585 | ₩20,585 | ₩20,156 | ₩20,210 | -1.82% | 13.2만 |
|---|
| 2026.09.25 | ₩20,706 | ₩20,800 | ₩20,559 | ₩20,599 | -0.52% | 13.6만 |
|---|
| 2026.09.24 | ₩20,827 | ₩20,867 | ₩20,559 | ₩20,733 | -0.45% | 9.1만 |
|---|
| 2026.09.23 | ₩21,269 | ₩21,564 | ₩20,907 | ₩20,907 | -1.70% | 8.2만 |
|---|
| 2026.09.22 | ₩21,551 | ₩21,551 | ₩21,216 | ₩21,283 | -1.24% | 9.8만 |
|---|
| 2026.09.21 | ₩21,752 | ₩21,833 | ₩21,497 | ₩21,618 | -0.62% | 6.6만 |
|---|
| 2026.09.18 | ₩21,484 | ₩21,551 | ₩21,149 | ₩21,551 | +0.31% | 5만 |
|---|
| 2026.09.17 | ₩21,216 | ₩21,377 | ₩21,095 | ₩21,350 | +0.63% | 4.3만 |
|---|
| 2026.09.16 | ₩21,082 | ₩21,310 | ₩20,880 | ₩21,001 | -0.38% | 3.9만 |
|---|
| 2026.09.15 | ₩21,135 | ₩21,256 | ₩20,733 | ₩20,894 | -1.14% | 12.4만 |
|---|
| 2026.09.14 | ₩21,484 | ₩21,484 | ₩21,041 | ₩21,283 | -0.94% | 10.3만 |
|---|
| 2026.09.11 | ₩21,900 | ₩22,128 | ₩21,605 | ₩21,685 | -0.98% | 12.1만 |
|---|
| 2026.09.10 | ₩22,061 | ₩22,074 | ₩21,658 | ₩21,672 | -1.76% | 6.8만 |
|---|
| 2026.09.09 | ₩22,181 | ₩22,342 | ₩21,846 | ₩21,994 | -0.85% | 5.1만 |
|---|
| 2026.09.08 | ₩22,128 | ₩22,195 | ₩21,980 | ₩22,101 | -0.12% | 5.4만 |
|---|
| 2026.09.04 | ₩21,967 | ₩22,262 | ₩21,766 | ₩22,208 | +1.10% | 7.6만 |
|---|
| 2026.09.03 | ₩22,061 | ₩22,141 | ₩21,859 | ₩21,980 | -0.36% | 6만 |
|---|
| 2026.09.02 | ₩22,289 | ₩22,289 | ₩21,833 | ₩22,128 | -0.72% | 4.8만 |
|---|
| 2026.09.01 | ₩22,356 | ₩22,436 | ₩21,980 | ₩22,181 | -0.78% | 5.1만 |
|---|
| 2026.08.31 | ₩22,463 | ₩22,570 | ₩22,302 | ₩22,409 | -0.24% | 5.7만 |
|---|
| 2026.08.28 | ₩22,610 | ₩22,610 | ₩22,289 | ₩22,570 | -0.18% | 4만 |
|---|
| 2026.08.27 | ₩22,436 | ₩22,543 | ₩22,275 | ₩22,490 | +0.24% | 4.6만 |
|---|
| 2026.08.26 | ₩22,382 | ₩22,450 | ₩22,195 | ₩22,235 | -0.66% | 2.1만 |
|---|
| 2026.08.25 | ₩22,087 | ₩22,382 | ₩22,087 | ₩22,315 | +1.03% | 3.9만 |
|---|
| 2026.08.24 | ₩22,450 | ₩22,517 | ₩21,967 | ₩22,034 | -1.85% | 4만 |
|---|
| 2026.08.21 | ₩22,557 | ₩22,570 | ₩22,275 | ₩22,396 | -0.71% | 4.8만 |
|---|
| 2026.08.20 | ₩22,584 | ₩23,107 | ₩22,181 | ₩22,235 | -1.54% | 4.2만 |
|---|
| 2026.08.19 | ₩22,584 | ₩22,758 | ₩22,450 | ₩22,530 | -0.24% | 5.8만 |
|---|
| 2026.08.18 | ₩22,986 | ₩23,026 | ₩22,450 | ₩22,517 | -2.04% | 4.7만 |
|---|
| 2026.08.17 | ₩23,254 | ₩23,268 | ₩22,999 | ₩23,093 | -0.69% | 3.7만 |
|---|
| 2026.08.14 | ₩23,227 | ₩23,254 | ₩22,959 | ₩23,241 | +0.06% | 3.4만 |
|---|
| 2026.08.13 | ₩23,201 | ₩23,281 | ₩23,013 | ₩23,174 | -0.12% | 4.1만 |
|---|
| 2026.08.12 | ₩23,402 | ₩23,442 | ₩23,147 | ₩23,308 | -0.40% | 6.3만 |
|---|
| 2026.08.11 | ₩23,308 | ₩23,308 | ₩23,107 | ₩23,308 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩23,053 | ₩23,294 | ₩23,053 | ₩23,187 | +0.58% | 10.6만 |
|---|
| 2026.08.07 | ₩23,013 | ₩23,187 | ₩22,852 | ₩23,133 | +0.52% | 7만 |
|---|
| 2026.08.06 | ₩22,932 | ₩23,040 | ₩22,852 | ₩22,892 | -0.18% | 3.3만 |
|---|
| 2026.08.05 | ₩23,026 | ₩23,040 | ₩22,597 | ₩23,040 | +0.06% | 8.6만 |
|---|
| 2026.08.04 | ₩22,785 | ₩22,892 | ₩22,624 | ₩22,785 | 0.00% | 5.9만 |
|---|
| 2026.08.03 | ₩22,557 | ₩22,745 | ₩22,517 | ₩22,691 | +0.59% | 3.1만 |
|---|
| 2026.07.31 | ₩22,624 | ₩22,624 | ₩22,262 | ₩22,463 | -0.71% | 4.3만 |
|---|
| 2026.07.30 | ₩22,396 | ₩22,651 | ₩22,208 | ₩22,530 | +0.60% | 9.2만 |
|---|
| 2026.07.29 | ₩22,315 | ₩22,423 | ₩21,994 | ₩22,087 | -1.02% | 7.6만 |
|---|
| 2026.07.28 | ₩22,195 | ₩22,450 | ₩22,074 | ₩22,262 | +0.30% | 5.9만 |
|---|
| 2026.07.27 | ₩22,248 | ₩22,463 | ₩22,128 | ₩22,248 | 0.00% | 7.3만 |
|---|
| 2026.07.24 | ₩22,436 | ₩22,503 | ₩22,087 | ₩22,181 | -1.14% | 4.4만 |
|---|
| 2026.07.23 | ₩22,651 | ₩22,798 | ₩22,382 | ₩22,436 | -0.95% | 4.8만 |
|---|
| 2026.07.22 | ₩22,771 | ₩22,959 | ₩22,771 | ₩22,812 | +0.18% | 4.1만 |
|---|
| 2026.07.21 | ₩22,718 | ₩22,879 | ₩22,436 | ₩22,785 | +0.30% | 13.7만 |
|---|
| 2026.07.20 | ₩22,517 | ₩22,624 | ₩22,423 | ₩22,610 | +0.42% | 6만 |
|---|
| 2026.07.17 | ₩21,658 | ₩22,476 | ₩21,658 | ₩22,262 | +2.79% | 58.5만 |
|---|
| 2026.07.16 | ₩22,262 | ₩22,275 | ₩21,819 | ₩21,940 | -1.45% | 12.7만 |
|---|
| 2026.07.15 | ₩22,530 | ₩22,798 | ₩22,114 | ₩22,329 | -0.89% | 9.1만 |
|---|
| 2026.07.14 | ₩22,597 | ₩22,785 | ₩22,275 | ₩22,463 | -0.59% | 10.8만 |
|---|
| 2026.07.13 | ₩23,201 | ₩23,201 | ₩22,356 | ₩22,557 | -2.77% | 12.2만 |
|---|
| 2026.07.10 | ₩23,187 | ₩23,482 | ₩23,147 | ₩23,482 | +1.27% | 5.8만 |
|---|
| 2026.07.09 | ₩22,986 | ₩23,254 | ₩22,986 | ₩23,133 | +0.64% | 7.2만 |
|---|
| 2026.07.08 | ₩23,013 | ₩23,053 | ₩22,771 | ₩22,825 | -0.82% | 4.7만 |
|---|
| 2026.07.07 | ₩23,187 | ₩23,227 | ₩22,999 | ₩23,013 | -0.75% | 3.8만 |
|---|
| 2026.07.06 | ₩23,268 | ₩23,321 | ₩23,120 | ₩23,187 | -0.35% | 6만 |
|---|
| 2026.07.02 | ₩23,522 | ₩23,643 | ₩22,986 | ₩23,308 | -0.91% | 4.8만 |
|---|
| 2026.07.01 | ₩23,576 | ₩23,670 | ₩23,469 | ₩23,536 | -0.17% | 3.5만 |
|---|
| 2026.06.30 | ₩23,603 | ₩23,670 | ₩23,442 | ₩23,589 | -0.06% | 8.4만 |
|---|
| 2026.06.29 | ₩23,388 | ₩23,603 | ₩23,133 | ₩23,563 | +0.75% | 8.5만 |
|---|
| 2026.06.26 | ₩23,066 | ₩23,388 | ₩23,026 | ₩23,174 | +0.47% | 4.9만 |
|---|
| 2026.06.25 | ₩23,522 | ₩23,522 | ₩23,174 | ₩23,214 | -1.31% | 4.3만 |
|---|
| 2026.06.24 | ₩23,268 | ₩23,348 | ₩22,959 | ₩23,294 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩23,174 | ₩23,348 | ₩23,160 | ₩23,214 | +0.17% | 4.2만 |
|---|
| 2026.06.22 | ₩23,563 | ₩23,603 | ₩23,361 | ₩23,388 | -0.74% | 4.6만 |
|---|
| 2026.06.18 | ₩23,442 | ₩23,563 | ₩23,294 | ₩23,563 | +0.51% | 6.4만 |
|---|
| 2026.06.17 | ₩23,388 | ₩23,455 | ₩23,066 | ₩23,093 | -1.26% | 4.9만 |
|---|
| 2026.06.16 | ₩23,241 | ₩23,348 | ₩23,066 | ₩23,268 | +0.12% | 4.9만 |
|---|
| 2026.06.15 | ₩23,201 | ₩23,241 | ₩23,053 | ₩23,120 | -0.35% | 8.2만 |
|---|
| 2026.06.12 | ₩22,825 | ₩23,241 | ₩22,785 | ₩23,066 | +1.06% | 5.2만 |
|---|
| 2026.06.11 | ₩22,718 | ₩22,825 | ₩22,570 | ₩22,785 | +0.30% | 6.3만 |
|---|
| 2026.06.10 | ₩22,812 | ₩23,066 | ₩22,624 | ₩22,704 | -0.47% | 3.3만 |
|---|
| 2026.06.09 | ₩23,107 | ₩23,201 | ₩22,597 | ₩22,812 | -1.28% | 3.7만 |
|---|
| 2026.06.08 | ₩23,187 | ₩23,549 | ₩22,865 | ₩22,919 | -1.16% | 4.4만 |
|---|
| 2026.06.05 | ₩23,214 | ₩23,361 | ₩22,597 | ₩22,973 | -1.04% | 7.2만 |
|---|
| 2026.06.04 | ₩23,107 | ₩23,361 | ₩22,986 | ₩23,308 | +0.87% | 5.8만 |
|---|
| 2026.06.03 | ₩23,482 | ₩23,549 | ₩23,093 | ₩23,201 | -1.20% | 14.5만 |
|---|
| 2026.06.02 | ₩23,428 | ₩23,603 | ₩23,428 | ₩23,522 | +0.40% | 5만 |
|---|
| 2026.06.01 | ₩23,107 | ₩23,536 | ₩23,107 | ₩23,361 | +1.10% | 12.7만 |
|---|
| 2026.05.29 | ₩23,576 | ₩23,589 | ₩23,348 | ₩23,482 | -0.40% | 6.7만 |
|---|
| 2026.05.28 | ₩23,509 | ₩23,603 | ₩23,348 | ₩23,428 | -0.34% | 16.4만 |
|---|
| 2026.05.27 | ₩23,308 | ₩23,388 | ₩23,026 | ₩23,361 | +0.23% | 9.9만 |
|---|
| 2026.05.26 | ₩23,160 | ₩23,281 | ₩23,066 | ₩23,201 | +0.17% | 7.8만 |
|---|
| 2026.05.22 | ₩23,066 | ₩23,187 | ₩22,892 | ₩23,066 | 0.00% | 4.2만 |
|---|
| 2026.05.21 | ₩22,664 | ₩23,348 | ₩22,463 | ₩22,865 | +0.89% | 14.3만 |
|---|
| 2026.05.20 | ₩22,369 | ₩22,785 | ₩22,329 | ₩22,637 | +1.20% | 6.5만 |
|---|
| 2026.05.19 | ₩22,476 | ₩22,597 | ₩22,074 | ₩22,235 | -1.07% | 6.3만 |
|---|
| 2026.05.18 | ₩22,973 | ₩22,973 | ₩22,530 | ₩22,624 | -1.52% | 7.7만 |
|---|
| 2026.05.15 | ₩23,335 | ₩23,375 | ₩22,610 | ₩22,892 | -1.90% | 7만 |
|---|
| 2026.05.14 | ₩23,361 | ₩23,442 | ₩23,013 | ₩23,375 | +0.06% | 10.3만 |
|---|
| 2026.05.13 | ₩23,066 | ₩23,321 | ₩23,026 | ₩23,241 | +0.76% | 10.7만 |
|---|
| 2026.05.12 | ₩23,469 | ₩23,469 | ₩22,838 | ₩23,013 | -1.94% | 7.6만 |
|---|
| 2026.05.11 | ₩23,294 | ₩23,509 | ₩23,066 | ₩23,428 | +0.58% | 13.6만 |
|---|
| 2026.05.08 | ₩23,040 | ₩23,402 | ₩23,026 | ₩23,402 | +1.57% | 8.2만 |
|---|
| 2026.05.07 | ₩23,214 | ₩23,348 | ₩22,879 | ₩22,999 | -0.92% | 10.4만 |
|---|
| 2026.05.06 | ₩22,919 | ₩23,201 | ₩22,812 | ₩23,174 | +1.11% | 8.5만 |
|---|
| 2026.05.05 | ₩22,691 | ₩22,785 | ₩22,624 | ₩22,758 | +0.30% | 5.9만 |
|---|
| 2026.05.04 | ₩22,476 | ₩22,637 | ₩22,436 | ₩22,557 | +0.36% | 10.8만 |
|---|
| 2026.05.01 | ₩22,342 | ₩22,570 | ₩22,342 | ₩22,409 | +0.30% | 9.9만 |
|---|
| 2026.04.30 | ₩22,262 | ₩22,302 | ₩21,940 | ₩22,248 | -0.06% | 6.5만 |
|---|
| 2026.04.29 | ₩22,154 | ₩22,302 | ₩21,940 | ₩22,195 | +0.18% | 6.7만 |
|---|
| 2026.04.28 | ₩22,181 | ₩22,195 | ₩21,833 | ₩22,101 | -0.36% | 8.3만 |
|---|
| 2026.04.27 | ₩22,154 | ₩22,262 | ₩21,953 | ₩22,208 | +0.24% | 8.4만 |
|---|
| 2026.04.24 | ₩22,061 | ₩22,235 | ₩21,967 | ₩22,101 | +0.18% | 4.1만 |
|---|
| 2026.04.23 | ₩22,114 | ₩22,181 | ₩21,859 | ₩21,926 | -0.85% | 5.5만 |
|---|
| 2026.04.22 | ₩22,020 | ₩22,141 | ₩21,953 | ₩22,074 | +0.24% | 6.1만 |
|---|
| 2026.04.21 | ₩22,087 | ₩22,114 | ₩21,859 | ₩21,900 | -0.85% | 8.2만 |
|---|
| 2026.04.20 | ₩21,819 | ₩21,994 | ₩21,806 | ₩21,967 | +0.68% | 11.8만 |
|---|
| 2026.04.17 | ₩22,061 | ₩22,061 | ₩21,685 | ₩21,766 | -1.34% | 5.7만 |
|---|
| 2026.04.16 | ₩21,779 | ₩21,994 | ₩21,605 | ₩21,779 | 0.00% | 9.9만 |
|---|
| 2026.04.15 | ₩21,846 | ₩21,900 | ₩21,578 | ₩21,658 | -0.86% | 10.6만 |
|---|
| 2026.04.14 | ₩21,940 | ₩22,020 | ₩21,739 | ₩21,792 | -0.67% | 7.1만 |
|---|
| 2026.04.13 | ₩21,672 | ₩21,900 | ₩21,672 | ₩21,819 | +0.68% | 8.9만 |
|---|
| 2026.04.10 | ₩22,181 | ₩22,222 | ₩21,994 | ₩22,047 | -0.60% | 8.1만 |
|---|
| 2026.04.09 | ₩21,699 | ₩22,315 | ₩21,699 | ₩22,020 | +1.48% | 14.9만 |
|---|
| 2026.04.08 | ₩21,457 | ₩21,967 | ₩21,403 | ₩21,618 | +0.75% | 15.5만 |
|---|
| 2026.04.07 | ₩20,720 | ₩21,015 | ₩20,505 | ₩20,921 | +0.97% | 12.6만 |
|---|
| 2026.04.06 | ₩20,639 | ₩20,706 | ₩20,478 | ₩20,679 | +0.19% | 10만 |
|---|
| 2026.04.02 | ₩20,223 | ₩20,626 | ₩20,116 | ₩20,505 | +1.39% | 8.4만 |
|---|
| 2026.04.01 | ₩20,062 | ₩20,612 | ₩20,009 | ₩20,465 | +2.01% | 10.7만 |
|---|
| 2026.03.31 | ₩19,606 | ₩20,062 | ₩19,566 | ₩19,955 | +1.78% | 8.9만 |
|---|
| 2026.03.30 | ₩19,781 | ₩19,848 | ₩19,392 | ₩19,486 | -1.49% | 15.2만 |
|---|
| 2026.03.27 | ₩19,875 | ₩19,955 | ₩19,513 | ₩19,580 | -1.48% | 12.1만 |
|---|
| 2026.03.26 | ₩20,438 | ₩20,478 | ₩19,915 | ₩19,982 | -2.23% | 12.2만 |
|---|
| 2026.03.25 | ₩20,344 | ₩20,572 | ₩20,277 | ₩20,478 | +0.66% | 10.6만 |
|---|
| 2026.03.24 | ₩20,049 | ₩20,264 | ₩19,955 | ₩20,103 | +0.27% | 7.9만 |
|---|
| 2026.03.23 | ₩20,089 | ₩20,344 | ₩19,969 | ₩20,062 | -0.13% | 8.6만 |
|---|
| 2026.03.20 | ₩20,451 | ₩20,518 | ₩19,875 | ₩19,901 | -2.69% | 6만 |
|---|
| 2026.03.19 | ₩20,451 | ₩20,599 | ₩20,398 | ₩20,559 | +0.52% | 4.5만 |
|---|
| 2026.03.18 | ₩20,639 | ₩20,746 | ₩20,559 | ₩20,585 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩20,532 | ₩20,652 | ₩20,317 | ₩20,639 | +0.52% | 4.9만 |
|---|
| 2026.03.16 | ₩20,465 | ₩20,612 | ₩20,357 | ₩20,438 | -0.13% | 6.5만 |
|---|
| 2026.03.13 | ₩20,532 | ₩20,733 | ₩20,384 | ₩20,411 | -0.59% | 5.2만 |
|---|
| 2026.03.12 | ₩20,559 | ₩20,827 | ₩20,344 | ₩20,384 | -0.85% | 14.4만 |
|---|
| 2026.03.11 | ₩20,451 | ₩20,800 | ₩20,451 | ₩20,612 | +0.79% | 8.9만 |
|---|
| 2026.03.10 | ₩20,210 | ₩20,518 | ₩20,129 | ₩20,398 | +0.93% | 16.7만 |
|---|
| 2026.03.09 | ₩20,384 | ₩20,478 | ₩19,995 | ₩20,049 | -1.64% | 33.9만 |
|---|
| 2026.03.06 | ₩21,243 | ₩21,310 | ₩20,545 | ₩20,585 | -3.09% | 12.8만 |
|---|
| 2026.03.05 | ₩21,685 | ₩21,739 | ₩21,122 | ₩21,256 | -1.98% | 12.2만 |
|---|
| 2026.03.04 | ₩21,967 | ₩22,034 | ₩21,658 | ₩21,685 | -1.28% | 7만 |
|---|
| 2026.03.03 | ₩21,766 | ₩21,926 | ₩21,430 | ₩21,833 | +0.31% | 9.2만 |
|---|
| 2026.03.02 | ₩21,792 | ₩21,980 | ₩21,725 | ₩21,873 | +0.37% | 6.5만 |
|---|
| 2026.02.27 | ₩21,833 | ₩22,114 | ₩21,792 | ₩21,873 | +0.18% | 4만 |
|---|
| 2026.02.26 | ₩22,087 | ₩22,128 | ₩21,886 | ₩22,034 | -0.24% | 5.5만 |
|---|
| 2026.02.25 | ₩22,101 | ₩22,128 | ₩21,873 | ₩21,994 | -0.49% | 10.4만 |
|---|
| 2026.02.24 | ₩21,967 | ₩21,967 | ₩21,792 | ₩21,926 | -0.18% | 5만 |
|---|
| 2026.02.23 | ₩21,833 | ₩21,994 | ₩21,806 | ₩21,859 | +0.12% | 6.9만 |
|---|
| 2026.02.20 | ₩21,926 | ₩21,994 | ₩21,806 | ₩21,953 | +0.12% | 4.4만 |
|---|
| 2026.02.19 | ₩21,980 | ₩22,154 | ₩21,859 | ₩21,913 | -0.31% | 5.3만 |
|---|
| 2026.02.18 | ₩22,141 | ₩22,181 | ₩21,994 | ₩22,114 | -0.12% | 9만 |
|---|
| 2026.02.17 | ₩22,128 | ₩22,154 | ₩22,007 | ₩22,020 | -0.48% | 8.4만 |
|---|
| 2026.02.13 | ₩22,061 | ₩22,181 | ₩21,994 | ₩22,168 | +0.49% | 6.5만 |
|---|
| 2026.02.12 | ₩22,168 | ₩22,222 | ₩21,913 | ₩22,061 | -0.48% | 8.3만 |
|---|
| 2026.02.11 | ₩22,329 | ₩22,396 | ₩22,154 | ₩22,369 | +0.18% | 14.3만 |
|---|
| 2026.02.10 | ₩21,940 | ₩22,208 | ₩21,833 | ₩22,168 | +1.04% | 32.2만 |
|---|
| 2026.02.09 | ₩21,538 | ₩21,967 | ₩21,430 | ₩21,900 | +1.68% | 16.8만 |
|---|
| 2026.02.06 | ₩21,149 | ₩21,511 | ₩21,082 | ₩21,511 | +1.71% | 5.6만 |
|---|
| 2026.02.05 | ₩21,323 | ₩21,336 | ₩20,961 | ₩21,041 | -1.32% | 11.4만 |
|---|
| 2026.02.04 | ₩21,524 | ₩21,524 | ₩21,149 | ₩21,377 | -0.69% | 10.3만 |
|---|
| 2026.02.03 | ₩21,645 | ₩21,645 | ₩21,323 | ₩21,564 | -0.37% | 13.3만 |
|---|
| 2026.02.02 | ₩21,403 | ₩21,578 | ₩21,323 | ₩21,564 | +0.75% | 8.2만 |
|---|
| 2026.01.30 | ₩21,524 | ₩21,645 | ₩21,323 | ₩21,444 | -0.37% | 7.7만 |
|---|
| 2026.01.29 | ₩21,806 | ₩21,833 | ₩21,444 | ₩21,591 | -0.98% | 10.3만 |
|---|
| 2026.01.28 | ₩21,578 | ₩21,712 | ₩21,538 | ₩21,699 | +0.56% | 14.5만 |
|---|
| 2026.01.27 | ₩21,457 | ₩21,618 | ₩21,390 | ₩21,484 | +0.13% | 7.4만 |
|---|
| 2026.01.26 | ₩21,457 | ₩21,457 | ₩21,336 | ₩21,390 | -0.31% | 11.8만 |
|---|
| 2026.01.23 | ₩21,350 | ₩21,430 | ₩21,189 | ₩21,390 | +0.19% | 8.4만 |
|---|
| 2026.01.22 | ₩21,296 | ₩21,417 | ₩21,216 | ₩21,296 | 0.00% | 13.4만 |
|---|
| 2026.01.21 | ₩21,095 | ₩21,229 | ₩20,907 | ₩21,175 | +0.38% | 15.8만 |
|---|
| 2026.01.20 | ₩20,840 | ₩20,988 | ₩20,760 | ₩20,867 | +0.13% | 13.1만 |
|---|
| 2026.01.16 | ₩21,015 | ₩21,135 | ₩20,948 | ₩20,988 | -0.13% | 45.7만 |
|---|
| 2026.01.15 | ₩21,055 | ₩21,162 | ₩20,948 | ₩20,948 | -0.51% | 14만 |
|---|
| 2026.01.14 | ₩21,028 | ₩21,055 | ₩20,880 | ₩21,028 | 0.00% | 15.1만 |
|---|
| 2026.01.13 | ₩21,095 | ₩21,175 | ₩20,921 | ₩20,988 | -0.51% | 16.5만 |
|---|
| 2026.01.12 | ₩20,934 | ₩21,055 | ₩20,921 | ₩21,028 | +0.45% | 17.6만 |
|---|
| 2026.01.09 | ₩21,068 | ₩21,202 | ₩21,041 | ₩21,189 | +0.57% | 9.3만 |
|---|
| 2026.01.08 | ₩21,055 | ₩21,068 | ₩20,948 | ₩21,055 | 0.00% | 8.2만 |
|---|
| 2026.01.07 | ₩21,015 | ₩21,095 | ₩20,934 | ₩21,041 | +0.13% | 11.8만 |
|---|
| 2026.01.06 | ₩20,652 | ₩20,961 | ₩20,652 | ₩20,934 | +1.36% | 11.3만 |
|---|
| 2026.01.05 | ₩20,585 | ₩20,720 | ₩20,398 | ₩20,626 | +0.20% | 16.2만 |
|---|
| 2026.01.02 | ₩20,465 | ₩20,545 | ₩20,398 | ₩20,492 | +0.13% | 10.9만 |
|---|
| 2025.12.31 | ₩20,585 | ₩20,626 | ₩20,223 | ₩20,317 | -1.30% | 12.8만 |
|---|
| 2025.12.30 | ₩20,773 | ₩20,773 | ₩20,585 | ₩20,585 | -0.90% | 12.2만 |
|---|
| 2025.12.29 | ₩20,599 | ₩20,720 | ₩20,559 | ₩20,652 | +0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩20,827 | ₩20,827 | ₩20,652 | ₩20,720 | -0.52% | 4.7만 |
|---|
| 2025.12.24 | ₩20,652 | ₩20,787 | ₩20,612 | ₩20,773 | +0.58% | 6.8만 |
|---|
| 2025.12.23 | ₩20,733 | ₩20,733 | ₩20,585 | ₩20,639 | -0.45% | 5.3만 |
|---|
| 2025.12.22 | ₩20,599 | ₩20,693 | ₩20,451 | ₩20,666 | +0.33% | 13.5만 |
|---|
| 2025.12.19 | ₩20,156 | ₩20,438 | ₩20,116 | ₩20,438 | +1.40% | 7만 |
|---|
| 2025.12.18 | ₩19,982 | ₩20,116 | ₩19,888 | ₩20,022 | +0.20% | 13만 |
|---|
| 2025.12.17 | ₩19,995 | ₩20,183 | ₩19,794 | ₩19,794 | -1.01% | 11.4만 |
|---|
| 2025.12.16 | ₩20,089 | ₩20,183 | ₩19,928 | ₩19,982 | -0.53% | 10.9만 |
|---|
| 2025.12.15 | ₩20,197 | ₩20,317 | ₩20,076 | ₩20,076 | -0.60% | 9만 |
|---|
| 2025.12.12 | ₩20,411 | ₩20,478 | ₩20,076 | ₩20,277 | -0.66% | 11.6만 |
|---|
| 2025.12.11 | ₩20,478 | ₩20,599 | ₩20,317 | ₩20,451 | -0.13% | 7.8만 |
|---|
| 2025.12.10 | ₩20,787 | ₩20,787 | ₩20,612 | ₩20,733 | -0.26% | 6.5만 |
|---|
| 2025.12.09 | ₩20,854 | ₩20,867 | ₩20,652 | ₩20,733 | -0.58% | 5.5만 |
|---|
| 2025.12.08 | ₩20,800 | ₩20,800 | ₩20,639 | ₩20,787 | -0.06% | 4.9만 |
|---|
| 2025.12.05 | ₩20,787 | ₩20,921 | ₩20,666 | ₩20,720 | -0.32% | 7.9만 |
|---|
| 2025.12.04 | ₩20,652 | ₩20,787 | ₩20,639 | ₩20,706 | +0.26% | 6.9만 |
|---|
| 2025.12.03 | ₩20,505 | ₩20,652 | ₩20,478 | ₩20,505 | 0.00% | 6.1만 |
|---|
| 2025.12.02 | ₩20,612 | ₩20,652 | ₩20,424 | ₩20,465 | -0.72% | 9.3만 |
|---|
| 2025.12.01 | ₩20,639 | ₩20,720 | ₩20,492 | ₩20,639 | 0.00% | 6.7만 |
|---|
| 2025.11.28 | ₩20,532 | ₩20,746 | ₩20,398 | ₩20,720 | +0.91% | 6만 |
|---|
| 2025.11.26 | ₩20,344 | ₩20,545 | ₩20,317 | ₩20,492 | +0.73% | 9.7만 |
|---|
| 2025.11.25 | ₩20,129 | ₩20,317 | ₩19,995 | ₩20,290 | +0.80% | 7만 |
|---|
| 2025.11.24 | ₩19,741 | ₩20,170 | ₩19,727 | ₩20,116 | +1.90% | 8.9만 |
|---|
| 2025.11.21 | ₩19,794 | ₩19,848 | ₩19,486 | ₩19,767 | -0.14% | 12.2만 |
|---|
| 2025.11.20 | ₩20,116 | ₩20,357 | ₩19,593 | ₩19,593 | -2.60% | 7.7만 |
|---|
| 2025.11.19 | ₩19,955 | ₩20,116 | ₩19,754 | ₩19,928 | -0.13% | 5.4만 |
|---|
| 2025.11.18 | ₩19,700 | ₩20,076 | ₩19,673 | ₩19,888 | +0.95% | 9.5만 |
|---|
| 2025.11.17 | ₩20,103 | ₩20,237 | ₩19,727 | ₩19,875 | -1.13% | 11.8만 |
|---|
| 2025.11.14 | ₩20,197 | ₩20,424 | ₩20,022 | ₩20,170 | -0.13% | 7.6만 |
|---|
| 2025.11.13 | ₩20,760 | ₩20,760 | ₩20,197 | ₩20,357 | -1.94% | 9.8만 |
|---|
| 2025.11.12 | ₩21,055 | ₩21,108 | ₩20,867 | ₩20,948 | -0.51% | 5.4만 |
|---|
| 2025.11.11 | ₩21,149 | ₩21,149 | ₩20,894 | ₩20,988 | -0.76% | 9.9만 |
|---|
| 2025.11.10 | ₩21,028 | ₩21,229 | ₩20,948 | ₩21,149 | +0.57% | 10.7만 |
|---|
| 2025.11.07 | ₩20,760 | ₩21,001 | ₩20,344 | ₩21,001 | +1.16% | 7.2만 |
|---|
| 2025.11.06 | ₩21,082 | ₩21,135 | ₩20,787 | ₩20,854 | -1.08% | 8.8만 |
|---|
| 2025.11.05 | ₩20,974 | ₩21,149 | ₩20,948 | ₩21,028 | +0.26% | 9만 |
|---|
| 2025.11.04 | ₩20,988 | ₩21,001 | ₩20,706 | ₩20,934 | -0.26% | 11만 |
|---|
| 2025.11.03 | ₩21,149 | ₩21,149 | ₩20,988 | ₩21,068 | -0.38% | 8.5만 |
|---|
| 2025.10.31 | ₩20,961 | ₩21,108 | ₩20,961 | ₩21,028 | +0.32% | 4.4만 |
|---|
| 2025.10.30 | ₩20,988 | ₩21,041 | ₩20,840 | ₩20,894 | -0.45% | 12.8만 |
|---|
| 2025.10.29 | ₩20,921 | ₩21,122 | ₩20,800 | ₩20,948 | +0.13% | 11.1만 |
|---|
| 2025.10.28 | ₩20,827 | ₩20,867 | ₩20,760 | ₩20,854 | +0.13% | 9.6만 |
|---|
| 2025.10.27 | ₩20,679 | ₩20,907 | ₩20,599 | ₩20,720 | +0.19% | 12.2만 |
|---|
| 2025.10.24 | ₩20,317 | ₩20,639 | ₩20,317 | ₩20,518 | +0.99% | 11.8만 |
|---|
| 2025.10.23 | ₩20,183 | ₩20,317 | ₩20,129 | ₩20,317 | +0.66% | 13.1만 |
|---|
| 2025.10.22 | ₩20,492 | ₩20,572 | ₩20,049 | ₩20,183 | -1.51% | 17.2만 |
|---|
| 2025.10.21 | ₩20,666 | ₩20,693 | ₩20,384 | ₩20,438 | -1.10% | 10.6만 |
|---|
| 2025.10.20 | ₩20,599 | ₩20,746 | ₩20,599 | ₩20,666 | +0.33% | 9.3만 |
|---|
| 2025.10.17 | ₩20,800 | ₩20,800 | ₩20,371 | ₩20,599 | -0.97% | 6.5만 |
|---|
| 2025.10.16 | ₩21,041 | ₩21,041 | ₩20,693 | ₩20,733 | -1.47% | 8.3만 |
|---|
| 2025.10.15 | ₩20,921 | ₩21,028 | ₩20,787 | ₩20,961 | +0.19% | 9.2만 |
|---|
| 2025.10.14 | ₩20,760 | ₩20,894 | ₩20,612 | ₩20,800 | +0.19% | 7.9만 |
|---|
| 2025.10.13 | ₩20,867 | ₩21,095 | ₩20,800 | ₩20,988 | +0.58% | 8.8만 |
|---|
| 2025.10.10 | ₩21,001 | ₩21,149 | ₩20,626 | ₩20,693 | -1.47% | 15.6만 |
|---|