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 | ₩24,523 | ₩24,577 | ₩24,483 | ₩24,483 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,670 | ₩24,670 | ₩24,247 | ₩24,390 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,577 | ₩24,777 | ₩24,337 | ₩24,737 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,670 | ₩24,757 | ₩24,403 | ₩24,757 | +0.35% | 4천 |
| 2026.10.05 | ₩25,044 | ₩25,044 | ₩24,643 | ₩24,670 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,537 | ₩24,850 | ₩24,510 | ₩24,590 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,243 | ₩24,657 | ₩24,043 | ₩24,497 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,883 | ₩25,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,350 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,723 | ₩24,759 | ₩24,223 | ₩24,683 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,737 | ₩24,923 | ₩24,550 | ₩24,670 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,124 | ₩25,124 | ₩24,857 | ₩24,890 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,284 | ₩25,284 | ₩24,670 | ₩24,924 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,497 | ₩25,497 | ₩24,737 | ₩24,937 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,617 | ₩25,777 | ₩25,604 | ₩25,737 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,537 | ₩25,768 | ₩25,537 | ₩25,684 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,710 | ₩25,710 | ₩25,537 | ₩25,604 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,550 | ₩25,670 | ₩25,550 | ₩25,630 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,377 | ₩25,750 | ₩25,377 | ₩25,697 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,670 | ₩25,687 | ₩25,390 | ₩25,470 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,670 | ₩25,772 | ₩25,670 | ₩25,670 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,804 | ₩25,844 | ₩25,604 | ₩25,604 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,838 | ₩25,957 | ₩25,737 | ₩25,764 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,884 | ₩26,124 | ₩25,804 | ₩25,904 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,870 | ₩26,004 | ₩25,870 | ₩25,884 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,844 | ₩26,004 | ₩25,840 | ₩25,910 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,230 | ₩26,230 | ₩25,830 | ₩25,830 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,119 | ₩26,204 | ₩25,710 | ₩25,870 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,164 | ₩26,237 | ₩26,164 | ₩26,237 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,150 | ₩26,364 | ₩26,150 | ₩26,164 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,097 | ₩26,297 | ₩26,097 | ₩26,230 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,897 | ₩26,204 | ₩25,897 | ₩26,164 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,937 | ₩26,137 | ₩25,937 | ₩26,017 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,137 | ₩26,137 | ₩25,870 | ₩25,924 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,017 | ₩26,137 | ₩26,017 | ₩26,037 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,124 | ₩26,270 | ₩25,937 | ₩25,937 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,084 | ₩26,314 | ₩26,070 | ₩26,270 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,270 | ₩26,417 | ₩26,155 | ₩26,290 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,150 | ₩26,417 | ₩25,950 | ₩26,390 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,470 | ₩26,470 | ₩26,004 | ₩26,190 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,430 | ₩26,610 | ₩26,364 | ₩26,610 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,704 | ₩26,704 | ₩26,390 | ₩26,537 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,644 | ₩26,964 | ₩26,604 | ₩26,724 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,630 | ₩26,857 | ₩26,630 | ₩26,857 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,737 | ₩26,875 | ₩26,670 | ₩26,684 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,724 | ₩26,817 | ₩26,604 | ₩26,604 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,750 | ₩26,777 | ₩26,552 | ₩26,737 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,777 | ₩26,857 | ₩26,777 | ₩26,857 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,870 | ₩26,937 | ₩26,750 | ₩26,857 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,777 | ₩27,044 | ₩26,777 | ₩27,044 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,590 | ₩26,897 | ₩26,581 | ₩26,857 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,724 | ₩26,937 | ₩26,578 | ₩26,790 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,750 | ₩26,917 | ₩26,750 | ₩26,804 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,710 | ₩26,974 | ₩26,710 | ₩26,870 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,817 | ₩26,977 | ₩26,697 | ₩26,910 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,830 | ₩27,097 | ₩26,764 | ₩26,817 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,044 | ₩27,057 | ₩26,897 | ₩26,947 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,084 | ₩27,190 | ₩27,070 | ₩27,071 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,070 | ₩27,190 | ₩27,030 | ₩27,190 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,070 | ₩27,137 | ₩27,070 | ₩27,137 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,217 | ₩27,217 | ₩27,031 | ₩27,111 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,057 | ₩27,057 | ₩27,017 | ₩27,017 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,110 | ₩27,204 | ₩27,110 | ₩27,204 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩27,004 | ₩27,204 | ₩27,004 | ₩27,204 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,150 | ₩27,150 | ₩27,110 | ₩27,150 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,950 | ₩27,164 | ₩26,950 | ₩27,164 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,924 | ₩27,070 | ₩26,924 | ₩27,070 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩27,004 | ₩27,057 | ₩26,870 | ₩26,870 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,017 | ₩27,150 | ₩26,885 | ₩26,885 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,030 | ₩27,306 | ₩27,030 | ₩27,110 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩26,977 | ₩27,417 | ₩26,977 | ₩27,204 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,977 | ₩27,217 | ₩26,977 | ₩27,164 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,230 | ₩27,230 | ₩27,070 | ₩27,144 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩27,004 | ₩27,204 | ₩26,844 | ₩27,150 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,897 | ₩27,004 | ₩26,897 | ₩26,962 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,977 | ₩27,097 | ₩26,892 | ₩26,892 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,844 | ₩27,230 | ₩26,844 | ₩27,071 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,937 | ₩26,990 | ₩26,830 | ₩26,964 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,110 | ₩27,230 | ₩27,110 | ₩27,204 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,150 | ₩27,364 | ₩27,124 | ₩27,124 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,070 | ₩27,310 | ₩27,070 | ₩27,230 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,084 | ₩27,137 | ₩27,071 | ₩27,137 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,044 | ₩27,284 | ₩27,017 | ₩27,099 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,017 | ₩27,244 | ₩27,017 | ₩27,177 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,884 | ₩27,097 | ₩26,884 | ₩27,097 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,937 | ₩27,017 | ₩26,857 | ₩26,977 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,097 | ₩27,097 | ₩26,970 | ₩27,004 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,977 | ₩27,204 | ₩26,977 | ₩27,190 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,870 | ₩27,286 | ₩26,870 | ₩26,977 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,177 | ₩27,230 | ₩26,964 | ₩26,964 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,950 | ₩27,299 | ₩26,950 | ₩27,049 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,870 | ₩27,217 | ₩26,870 | ₩27,077 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,870 | ₩27,230 | ₩26,870 | ₩26,924 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,844 | ₩27,103 | ₩26,844 | ₩26,950 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,830 | ₩27,137 | ₩26,830 | ₩26,844 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,857 | ₩26,977 | ₩26,804 | ₩26,964 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,750 | ₩26,950 | ₩26,750 | ₩26,897 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,590 | ₩26,750 | ₩26,590 | ₩26,670 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,670 | ₩26,697 | ₩26,604 | ₩26,604 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,604 | ₩26,752 | ₩26,604 | ₩26,724 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,684 | ₩26,684 | ₩26,577 | ₩26,577 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,684 | ₩27,124 | ₩26,684 | ₩26,697 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,830 | ₩26,857 | ₩26,684 | ₩26,684 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,924 | ₩27,017 | ₩26,872 | ₩26,950 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩27,004 | ₩27,150 | ₩26,964 | ₩27,014 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,817 | ₩27,217 | ₩26,817 | ₩27,084 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,857 | ₩26,924 | ₩26,817 | ₩26,870 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,844 | ₩26,950 | ₩26,844 | ₩26,950 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,870 | ₩27,017 | ₩26,844 | ₩26,910 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,044 | ₩27,129 | ₩26,804 | ₩26,817 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,270 | ₩27,290 | ₩26,964 | ₩26,990 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,230 | ₩27,431 | ₩27,214 | ₩27,257 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,204 | ₩27,444 | ₩27,204 | ₩27,204 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,097 | ₩27,270 | ₩27,097 | ₩27,204 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,950 | ₩27,177 | ₩26,950 | ₩27,124 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,964 | ₩27,084 | ₩26,964 | ₩27,024 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,964 | ₩27,198 | ₩26,964 | ₩27,198 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,964 | ₩27,137 | ₩26,964 | ₩27,097 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,030 | ₩27,212 | ₩27,030 | ₩27,090 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,030 | ₩27,255 | ₩27,004 | ₩27,138 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,084 | ₩27,137 | ₩27,030 | ₩27,030 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,110 | ₩27,203 | ₩26,977 | ₩27,084 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,030 | ₩27,163 | ₩26,991 | ₩27,137 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,310 | ₩27,417 | ₩26,697 | ₩26,924 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,457 | ₩27,457 | ₩27,297 | ₩27,297 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,164 | ₩27,297 | ₩27,124 | ₩27,297 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,270 | ₩27,284 | ₩27,139 | ₩27,139 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,164 | ₩27,284 | ₩27,164 | ₩27,166 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,017 | ₩27,230 | ₩27,004 | ₩27,217 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,884 | ₩27,050 | ₩26,844 | ₩27,024 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,697 | ₩26,854 | ₩26,697 | ₩26,798 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,750 | ₩26,916 | ₩26,750 | ₩26,750 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,684 | ₩26,870 | ₩26,684 | ₩26,870 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,737 | ₩26,948 | ₩26,710 | ₩26,737 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,084 | ₩27,084 | ₩26,710 | ₩26,910 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,937 | ₩26,959 | ₩26,753 | ₩26,937 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,697 | ₩26,910 | ₩26,691 | ₩26,764 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,897 | ₩26,944 | ₩26,710 | ₩26,757 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩27,004 | ₩27,004 | ₩26,750 | ₩26,897 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,777 | ₩26,870 | ₩26,777 | ₩26,817 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,070 | ₩27,150 | ₩27,037 | ₩27,084 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,170 | ₩27,217 | ₩26,937 | ₩26,990 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,230 | ₩27,344 | ₩27,070 | ₩27,224 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,257 | ₩27,350 | ₩27,257 | ₩27,350 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,270 | ₩27,437 | ₩27,244 | ₩27,437 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,177 | ₩27,444 | ₩27,177 | ₩27,391 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,244 | ₩27,257 | ₩27,124 | ₩27,164 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,297 | ₩27,377 | ₩27,270 | ₩27,270 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,489 | ₩27,671 | ₩27,299 | ₩27,411 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,484 | ₩27,657 | ₩27,471 | ₩27,657 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,571 | ₩27,571 | ₩27,297 | ₩27,524 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,564 | ₩27,591 | ₩27,364 | ₩27,391 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,524 | ₩27,670 | ₩27,511 | ₩27,564 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,391 | ₩27,577 | ₩27,391 | ₩27,577 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,457 | ₩27,457 | ₩27,297 | ₩27,457 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,471 | ₩27,504 | ₩27,350 | ₩27,471 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,471 | ₩27,790 | ₩27,404 | ₩27,471 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,444 | ₩27,604 | ₩27,444 | ₩27,537 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,511 | ₩27,564 | ₩27,444 | ₩27,497 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,431 | ₩27,622 | ₩27,417 | ₩27,524 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,457 | ₩27,604 | ₩27,431 | ₩27,431 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,497 | ₩27,577 | ₩27,431 | ₩27,444 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,484 | ₩27,721 | ₩27,391 | ₩27,497 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,497 | ₩27,713 | ₩27,431 | ₩27,457 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,537 | ₩27,647 | ₩27,431 | ₩27,524 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,377 | ₩27,564 | ₩27,377 | ₩27,564 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,431 | ₩27,457 | ₩27,377 | ₩27,457 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,431 | ₩27,551 | ₩27,417 | ₩27,417 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,591 | ₩27,697 | ₩27,310 | ₩27,511 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,737 | ₩27,737 | ₩27,617 | ₩27,711 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,751 | ₩27,878 | ₩27,671 | ₩27,748 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,777 | ₩27,884 | ₩27,764 | ₩27,804 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,751 | ₩27,871 | ₩27,724 | ₩27,844 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,751 | ₩27,771 | ₩27,744 | ₩27,751 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,897 | ₩27,897 | ₩27,717 | ₩27,844 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,671 | ₩27,844 | ₩27,671 | ₩27,711 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,764 | ₩27,884 | ₩27,671 | ₩27,831 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,604 | ₩27,857 | ₩27,537 | ₩27,857 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,617 | ₩27,671 | ₩27,591 | ₩27,671 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,711 | ₩27,924 | ₩27,577 | ₩27,577 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,697 | ₩27,844 | ₩27,671 | ₩27,844 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,671 | ₩27,911 | ₩27,657 | ₩27,777 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,604 | ₩27,871 | ₩27,604 | ₩27,871 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,731 | ₩27,844 | ₩27,551 | ₩27,711 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,777 | ₩27,990 | ₩27,724 | ₩27,777 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,764 | ₩27,764 | ₩27,644 | ₩27,751 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,604 | ₩27,697 | ₩27,604 | ₩27,691 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,777 | ₩27,777 | ₩27,551 | ₩27,551 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,617 | ₩27,724 | ₩27,484 | ₩27,484 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,777 | ₩27,777 | ₩27,484 | ₩27,684 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,591 | ₩27,737 | ₩27,577 | ₩27,577 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,364 | ₩27,777 | ₩27,364 | ₩27,673 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,627 | ₩27,627 | ₩27,571 | ₩27,604 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,404 | ₩27,671 | ₩27,404 | ₩27,537 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,391 | ₩27,524 | ₩27,337 | ₩27,497 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,497 | ₩27,497 | ₩27,270 | ₩27,391 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,310 | ₩27,429 | ₩27,284 | ₩27,337 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,471 | ₩27,577 | ₩27,230 | ₩27,391 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,337 | ₩27,577 | ₩27,204 | ₩27,577 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,297 | ₩27,364 | ₩27,297 | ₩27,337 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,471 | ₩27,492 | ₩27,337 | ₩27,337 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,364 | ₩27,501 | ₩27,337 | ₩27,417 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,431 | ₩27,484 | ₩27,377 | ₩27,431 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,549 | ₩27,577 | ₩27,522 | ₩27,522 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,484 | ₩27,617 | ₩27,337 | ₩27,511 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,591 | ₩27,599 | ₩27,337 | ₩27,591 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,484 | ₩27,587 | ₩27,484 | ₩27,587 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,471 | ₩27,604 | ₩27,445 | ₩27,604 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,471 | ₩27,471 | ₩27,284 | ₩27,471 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,737 | ₩27,911 | ₩27,672 | ₩27,777 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,937 | ₩27,937 | ₩27,811 | ₩27,897 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,857 | ₩27,912 | ₩27,617 | ₩27,912 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,777 | ₩27,871 | ₩27,631 | ₩27,757 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,684 | ₩27,897 | ₩27,684 | ₩27,751 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,684 | ₩27,884 | ₩27,684 | ₩27,795 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,564 | ₩27,711 | ₩27,537 | ₩27,711 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,568 | ₩27,857 | ₩27,561 | ₩27,751 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,737 | ₩27,857 | ₩27,672 | ₩27,777 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,524 | ₩27,857 | ₩27,524 | ₩27,857 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,691 | ₩27,844 | ₩27,665 | ₩27,831 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,737 | ₩27,737 | ₩27,599 | ₩27,704 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,764 | ₩27,764 | ₩27,484 | ₩27,604 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,657 | ₩27,671 | ₩27,617 | ₩27,671 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,537 | ₩27,671 | ₩27,537 | ₩27,601 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,737 | ₩27,737 | ₩27,512 | ₩27,604 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,511 | ₩27,711 | ₩27,511 | ₩27,591 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,648 | ₩27,710 | ₩27,471 | ₩27,604 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,644 | ₩27,711 | ₩27,484 | ₩27,511 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,711 | ₩27,737 | ₩27,404 | ₩27,737 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,631 | ₩27,764 | ₩27,631 | ₩27,724 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,711 | ₩27,776 | ₩27,697 | ₩27,753 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,704 | ₩27,804 | ₩27,704 | ₩27,804 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,884 | ₩27,884 | ₩27,764 | ₩27,791 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,604 | ₩27,817 | ₩27,604 | ₩27,791 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,644 | ₩27,644 | ₩27,564 | ₩27,605 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,711 | ₩27,711 | ₩27,484 | ₩27,537 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,711 | ₩27,724 | ₩27,484 | ₩27,604 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,537 | ₩27,671 | ₩27,485 | ₩27,671 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,711 | ₩27,711 | ₩27,604 | ₩27,671 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,631 | ₩27,697 | ₩27,557 | ₩27,604 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,617 | ₩27,617 | ₩27,617 | ₩27,617 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,697 | ₩27,697 | ₩27,551 | ₩27,644 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,537 | ₩27,631 | ₩27,537 | ₩27,631 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,391 | ₩27,644 | ₩27,391 | ₩27,564 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,551 | ₩27,657 | ₩27,417 | ₩27,431 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,604 | ₩27,697 | ₩27,437 | ₩27,524 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,431 | ₩27,644 | ₩27,350 | ₩27,511 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,444 | ₩27,544 | ₩27,310 | ₩27,544 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,404 | ₩27,564 | ₩27,337 | ₩27,350 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,537 | ₩27,537 | ₩27,364 | ₩27,377 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,574 | ₩27,604 | ₩27,350 | ₩27,497 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,551 | ₩27,564 | ₩27,284 | ₩27,417 | -0.48% | 7.3천 |
|---|
