시장 데이터를 불러오는 중
Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares · NCZ-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,659 | ₩24,713 | ₩24,619 | ₩24,619 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,807 | ₩24,807 | ₩24,381 | ₩24,525 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,713 | ₩24,914 | ₩24,471 | ₩24,874 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,807 | ₩24,894 | ₩24,538 | ₩24,894 | +0.35% | 4천 |
| 2026.10.05 | ₩25,182 | ₩25,182 | ₩24,780 | ₩24,807 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,673 | ₩24,988 | ₩24,646 | ₩24,726 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,378 | ₩24,793 | ₩24,176 | ₩24,632 | +1.05% | 1.4만 |
| 2026.09.30 | ₩25,021 | ₩25,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,337 |
| ₩24,485 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,860 | ₩24,896 | ₩24,357 | ₩24,820 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,874 | ₩25,061 | ₩24,686 | ₩24,807 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,263 | ₩25,263 | ₩24,994 | ₩25,028 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,423 | ₩25,423 | ₩24,807 | ₩25,062 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,638 | ₩25,638 | ₩24,874 | ₩25,075 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,759 | ₩25,919 | ₩25,745 | ₩25,879 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,678 | ₩25,910 | ₩25,678 | ₩25,826 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,853 | ₩25,853 | ₩25,678 | ₩25,745 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,692 | ₩25,812 | ₩25,692 | ₩25,772 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,517 | ₩25,893 | ₩25,517 | ₩25,839 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,812 | ₩25,829 | ₩25,531 | ₩25,611 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,812 | ₩25,915 | ₩25,812 | ₩25,812 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,946 | ₩25,987 | ₩25,745 | ₩25,745 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,981 | ₩26,101 | ₩25,879 | ₩25,906 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩26,027 | ₩26,268 | ₩25,946 | ₩26,047 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩26,013 | ₩26,148 | ₩26,013 | ₩26,027 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,987 | ₩26,148 | ₩25,983 | ₩26,054 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,376 | ₩26,376 | ₩25,973 | ₩25,973 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,264 | ₩26,349 | ₩25,853 | ₩26,013 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,308 | ₩26,382 | ₩26,308 | ₩26,382 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,295 | ₩26,510 | ₩26,295 | ₩26,308 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,241 | ₩26,443 | ₩26,241 | ₩26,376 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩26,040 | ₩26,349 | ₩26,040 | ₩26,308 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩26,081 | ₩26,282 | ₩26,081 | ₩26,161 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,282 | ₩26,282 | ₩26,013 | ₩26,067 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,161 | ₩26,282 | ₩26,161 | ₩26,181 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,268 | ₩26,416 | ₩26,081 | ₩26,081 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,228 | ₩26,460 | ₩26,215 | ₩26,416 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,416 | ₩26,563 | ₩26,299 | ₩26,436 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,295 | ₩26,563 | ₩26,094 | ₩26,536 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,617 | ₩26,617 | ₩26,148 | ₩26,335 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,577 | ₩26,758 | ₩26,510 | ₩26,758 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,852 | ₩26,852 | ₩26,536 | ₩26,684 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,791 | ₩27,113 | ₩26,751 | ₩26,872 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,778 | ₩27,006 | ₩26,778 | ₩27,006 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,885 | ₩27,023 | ₩26,818 | ₩26,831 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,872 | ₩26,965 | ₩26,751 | ₩26,751 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,898 | ₩26,925 | ₩26,699 | ₩26,885 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,925 | ₩27,006 | ₩26,925 | ₩27,006 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩27,019 | ₩27,086 | ₩26,898 | ₩27,006 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,925 | ₩27,193 | ₩26,925 | ₩27,193 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,738 | ₩27,046 | ₩26,728 | ₩27,006 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,872 | ₩27,086 | ₩26,725 | ₩26,939 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,898 | ₩27,066 | ₩26,898 | ₩26,952 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,858 | ₩27,123 | ₩26,858 | ₩27,019 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,965 | ₩27,126 | ₩26,845 | ₩27,059 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,979 | ₩27,247 | ₩26,912 | ₩26,965 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,193 | ₩27,207 | ₩27,046 | ₩27,096 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,234 | ₩27,341 | ₩27,220 | ₩27,220 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,220 | ₩27,341 | ₩27,180 | ₩27,341 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,220 | ₩27,287 | ₩27,220 | ₩27,287 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,368 | ₩27,368 | ₩27,180 | ₩27,261 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,207 | ₩27,207 | ₩27,167 | ₩27,167 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,260 | ₩27,354 | ₩27,260 | ₩27,354 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩27,153 | ₩27,354 | ₩27,153 | ₩27,354 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,301 | ₩27,301 | ₩27,260 | ₩27,301 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩27,100 | ₩27,314 | ₩27,100 | ₩27,314 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩27,073 | ₩27,220 | ₩27,073 | ₩27,220 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩27,153 | ₩27,207 | ₩27,019 | ₩27,019 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,167 | ₩27,301 | ₩27,034 | ₩27,034 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,180 | ₩27,457 | ₩27,180 | ₩27,260 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩27,126 | ₩27,569 | ₩27,126 | ₩27,354 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩27,126 | ₩27,368 | ₩27,126 | ₩27,314 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,381 | ₩27,381 | ₩27,220 | ₩27,294 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩27,153 | ₩27,354 | ₩26,992 | ₩27,301 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩27,046 | ₩27,153 | ₩27,046 | ₩27,112 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩27,126 | ₩27,247 | ₩27,041 | ₩27,041 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,992 | ₩27,381 | ₩26,992 | ₩27,220 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩27,086 | ₩27,140 | ₩26,979 | ₩27,113 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,260 | ₩27,381 | ₩27,260 | ₩27,354 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,301 | ₩27,515 | ₩27,274 | ₩27,274 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,220 | ₩27,462 | ₩27,220 | ₩27,381 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,234 | ₩27,287 | ₩27,220 | ₩27,287 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,193 | ₩27,435 | ₩27,167 | ₩27,249 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,167 | ₩27,394 | ₩27,167 | ₩27,328 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩27,033 | ₩27,247 | ₩27,033 | ₩27,247 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩27,086 | ₩27,167 | ₩27,006 | ₩27,126 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,247 | ₩27,247 | ₩27,120 | ₩27,153 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩27,126 | ₩27,354 | ₩27,126 | ₩27,341 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩27,019 | ₩27,437 | ₩27,019 | ₩27,126 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,328 | ₩27,381 | ₩27,113 | ₩27,113 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩27,100 | ₩27,450 | ₩27,100 | ₩27,199 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩27,019 | ₩27,368 | ₩27,019 | ₩27,227 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩27,019 | ₩27,381 | ₩27,019 | ₩27,073 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,992 | ₩27,253 | ₩26,992 | ₩27,100 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,979 | ₩27,287 | ₩26,979 | ₩26,992 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩27,006 | ₩27,126 | ₩26,952 | ₩27,113 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,898 | ₩27,100 | ₩26,898 | ₩27,046 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,738 | ₩26,898 | ₩26,738 | ₩26,818 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,818 | ₩26,845 | ₩26,751 | ₩26,751 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,751 | ₩26,900 | ₩26,751 | ₩26,872 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,831 | ₩26,831 | ₩26,724 | ₩26,724 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,831 | ₩27,274 | ₩26,831 | ₩26,845 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,979 | ₩27,006 | ₩26,831 | ₩26,831 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩27,073 | ₩27,167 | ₩27,020 | ₩27,100 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩27,153 | ₩27,301 | ₩27,113 | ₩27,164 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,965 | ₩27,368 | ₩26,965 | ₩27,234 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩27,006 | ₩27,073 | ₩26,965 | ₩27,019 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,992 | ₩27,100 | ₩26,992 | ₩27,100 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩27,019 | ₩27,167 | ₩26,992 | ₩27,059 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,193 | ₩27,279 | ₩26,952 | ₩26,965 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,421 | ₩27,442 | ₩27,113 | ₩27,140 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,381 | ₩27,582 | ₩27,365 | ₩27,408 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,354 | ₩27,596 | ₩27,354 | ₩27,354 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,247 | ₩27,421 | ₩27,247 | ₩27,354 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩27,100 | ₩27,328 | ₩27,100 | ₩27,274 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩27,113 | ₩27,234 | ₩27,113 | ₩27,173 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩27,113 | ₩27,348 | ₩27,113 | ₩27,348 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩27,113 | ₩27,287 | ₩27,113 | ₩27,247 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,180 | ₩27,362 | ₩27,180 | ₩27,240 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,180 | ₩27,406 | ₩27,153 | ₩27,288 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,234 | ₩27,287 | ₩27,180 | ₩27,180 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,260 | ₩27,354 | ₩27,126 | ₩27,234 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,180 | ₩27,314 | ₩27,140 | ₩27,287 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,462 | ₩27,569 | ₩26,845 | ₩27,073 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,609 | ₩27,609 | ₩27,448 | ₩27,448 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,314 | ₩27,448 | ₩27,274 | ₩27,448 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,421 | ₩27,435 | ₩27,289 | ₩27,289 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,314 | ₩27,435 | ₩27,314 | ₩27,317 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,167 | ₩27,381 | ₩27,153 | ₩27,368 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩27,033 | ₩27,200 | ₩26,992 | ₩27,173 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,845 | ₩27,002 | ₩26,845 | ₩26,947 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,898 | ₩27,065 | ₩26,898 | ₩26,898 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,831 | ₩27,019 | ₩26,831 | ₩27,019 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,885 | ₩27,097 | ₩26,858 | ₩26,885 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,234 | ₩27,234 | ₩26,858 | ₩27,059 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩27,086 | ₩27,108 | ₩26,901 | ₩27,086 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,845 | ₩27,059 | ₩26,839 | ₩26,912 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩27,046 | ₩27,093 | ₩26,858 | ₩26,905 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩27,153 | ₩27,153 | ₩26,898 | ₩27,046 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,925 | ₩27,019 | ₩26,925 | ₩26,965 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,220 | ₩27,301 | ₩27,187 | ₩27,234 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,321 | ₩27,368 | ₩27,086 | ₩27,140 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,381 | ₩27,495 | ₩27,220 | ₩27,375 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,408 | ₩27,502 | ₩27,408 | ₩27,502 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,421 | ₩27,589 | ₩27,395 | ₩27,589 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,328 | ₩27,596 | ₩27,328 | ₩27,542 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,395 | ₩27,408 | ₩27,274 | ₩27,314 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,448 | ₩27,529 | ₩27,421 | ₩27,421 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,642 | ₩27,824 | ₩27,450 | ₩27,562 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,636 | ₩27,810 | ₩27,623 | ₩27,810 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,723 | ₩27,723 | ₩27,448 | ₩27,676 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,716 | ₩27,743 | ₩27,515 | ₩27,542 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,676 | ₩27,824 | ₩27,663 | ₩27,716 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,542 | ₩27,730 | ₩27,542 | ₩27,730 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,609 | ₩27,609 | ₩27,448 | ₩27,609 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,623 | ₩27,656 | ₩27,502 | ₩27,623 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,623 | ₩27,944 | ₩27,555 | ₩27,623 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,596 | ₩27,757 | ₩27,596 | ₩27,690 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,663 | ₩27,716 | ₩27,596 | ₩27,649 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,582 | ₩27,775 | ₩27,569 | ₩27,676 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,609 | ₩27,757 | ₩27,582 | ₩27,582 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,649 | ₩27,730 | ₩27,582 | ₩27,596 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,636 | ₩27,874 | ₩27,542 | ₩27,649 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,649 | ₩27,866 | ₩27,582 | ₩27,609 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,690 | ₩27,800 | ₩27,582 | ₩27,676 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,529 | ₩27,716 | ₩27,529 | ₩27,716 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,582 | ₩27,609 | ₩27,529 | ₩27,609 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,582 | ₩27,703 | ₩27,569 | ₩27,569 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,743 | ₩27,850 | ₩27,462 | ₩27,663 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,891 | ₩27,891 | ₩27,770 | ₩27,864 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,904 | ₩28,032 | ₩27,824 | ₩27,901 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,931 | ₩28,038 | ₩27,918 | ₩27,958 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,904 | ₩28,025 | ₩27,877 | ₩27,998 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,904 | ₩27,925 | ₩27,897 | ₩27,904 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩28,052 | ₩28,052 | ₩27,871 | ₩27,998 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,824 | ₩27,998 | ₩27,824 | ₩27,864 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,918 | ₩28,038 | ₩27,824 | ₩27,985 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,757 | ₩28,011 | ₩27,690 | ₩28,011 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,770 | ₩27,824 | ₩27,743 | ₩27,824 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,864 | ₩28,078 | ₩27,730 | ₩27,730 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,850 | ₩27,998 | ₩27,824 | ₩27,998 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,824 | ₩28,065 | ₩27,810 | ₩27,931 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,757 | ₩28,025 | ₩27,757 | ₩28,025 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,884 | ₩27,998 | ₩27,703 | ₩27,864 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,931 | ₩28,145 | ₩27,877 | ₩27,931 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,918 | ₩27,918 | ₩27,797 | ₩27,904 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,757 | ₩27,850 | ₩27,757 | ₩27,844 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,931 | ₩27,931 | ₩27,703 | ₩27,703 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,770 | ₩27,878 | ₩27,636 | ₩27,636 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,931 | ₩27,931 | ₩27,636 | ₩27,837 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,743 | ₩27,891 | ₩27,730 | ₩27,730 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,515 | ₩27,931 | ₩27,515 | ₩27,826 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,780 | ₩27,780 | ₩27,723 | ₩27,757 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,555 | ₩27,824 | ₩27,555 | ₩27,690 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,542 | ₩27,676 | ₩27,488 | ₩27,649 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,649 | ₩27,649 | ₩27,421 | ₩27,542 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,462 | ₩27,581 | ₩27,435 | ₩27,488 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,623 | ₩27,730 | ₩27,381 | ₩27,542 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,488 | ₩27,730 | ₩27,354 | ₩27,730 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,448 | ₩27,515 | ₩27,448 | ₩27,488 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,623 | ₩27,644 | ₩27,488 | ₩27,488 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,515 | ₩27,653 | ₩27,488 | ₩27,569 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,582 | ₩27,636 | ₩27,529 | ₩27,582 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,701 | ₩27,730 | ₩27,675 | ₩27,675 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,636 | ₩27,770 | ₩27,488 | ₩27,663 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,743 | ₩27,752 | ₩27,488 | ₩27,743 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,636 | ₩27,739 | ₩27,636 | ₩27,739 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,623 | ₩27,757 | ₩27,597 | ₩27,757 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,623 | ₩27,623 | ₩27,435 | ₩27,623 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,891 | ₩28,065 | ₩27,825 | ₩27,931 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩28,092 | ₩28,092 | ₩27,964 | ₩28,052 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩28,011 | ₩28,067 | ₩27,770 | ₩28,067 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,931 | ₩28,025 | ₩27,783 | ₩27,911 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,837 | ₩28,052 | ₩27,837 | ₩27,904 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,837 | ₩28,038 | ₩27,837 | ₩27,949 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,716 | ₩27,864 | ₩27,690 | ₩27,864 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,721 | ₩28,011 | ₩27,713 | ₩27,904 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,891 | ₩28,011 | ₩27,825 | ₩27,931 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,676 | ₩28,011 | ₩27,676 | ₩28,011 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,844 | ₩27,998 | ₩27,818 | ₩27,985 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,891 | ₩27,891 | ₩27,752 | ₩27,857 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,918 | ₩27,918 | ₩27,636 | ₩27,757 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,810 | ₩27,824 | ₩27,770 | ₩27,824 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,690 | ₩27,824 | ₩27,690 | ₩27,754 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,891 | ₩27,891 | ₩27,664 | ₩27,757 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,663 | ₩27,864 | ₩27,663 | ₩27,743 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,801 | ₩27,864 | ₩27,623 | ₩27,757 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,797 | ₩27,864 | ₩27,636 | ₩27,663 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,864 | ₩27,891 | ₩27,555 | ₩27,891 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,783 | ₩27,918 | ₩27,783 | ₩27,877 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,864 | ₩27,929 | ₩27,850 | ₩27,907 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,857 | ₩27,958 | ₩27,857 | ₩27,958 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩28,038 | ₩28,038 | ₩27,918 | ₩27,944 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,757 | ₩27,971 | ₩27,757 | ₩27,944 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,797 | ₩27,797 | ₩27,716 | ₩27,757 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,864 | ₩27,864 | ₩27,636 | ₩27,690 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,864 | ₩27,877 | ₩27,636 | ₩27,757 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,690 | ₩27,824 | ₩27,637 | ₩27,824 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,864 | ₩27,864 | ₩27,757 | ₩27,824 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,783 | ₩27,850 | ₩27,710 | ₩27,757 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,770 | ₩27,770 | ₩27,770 | ₩27,770 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,850 | ₩27,850 | ₩27,703 | ₩27,797 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,690 | ₩27,783 | ₩27,690 | ₩27,783 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,542 | ₩27,797 | ₩27,542 | ₩27,716 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,703 | ₩27,810 | ₩27,569 | ₩27,582 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,757 | ₩27,850 | ₩27,589 | ₩27,676 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,582 | ₩27,797 | ₩27,502 | ₩27,663 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,596 | ₩27,696 | ₩27,462 | ₩27,696 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,555 | ₩27,716 | ₩27,488 | ₩27,502 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,690 | ₩27,690 | ₩27,515 | ₩27,529 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,727 | ₩27,757 | ₩27,502 | ₩27,649 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,703 | ₩27,716 | ₩27,435 | ₩27,569 | -0.48% | 7.3천 |
|---|
