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 | ₩24,518 | ₩24,571 | ₩24,478 | ₩24,478 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,664 | ₩24,664 | ₩24,241 | ₩24,384 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,571 | ₩24,771 | ₩24,331 | ₩24,731 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,664 | ₩24,751 | ₩24,398 | ₩24,751 | +0.35% | 4천 |
| 2026.10.05 | ₩25,037 | ₩25,037 | ₩24,638 | ₩24,664 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,531 | ₩24,844 | ₩24,504 | ₩24,584 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,238 | ₩24,651 | ₩24,038 | ₩24,491 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,878 | ₩25,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,344 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,718 | ₩24,753 | ₩24,218 | ₩24,678 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,731 | ₩24,918 | ₩24,544 | ₩24,664 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,117 | ₩25,117 | ₩24,851 | ₩24,884 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,277 | ₩25,277 | ₩24,664 | ₩24,918 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,491 | ₩25,491 | ₩24,731 | ₩24,931 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,611 | ₩25,771 | ₩25,597 | ₩25,731 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,531 | ₩25,762 | ₩25,531 | ₩25,677 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,704 | ₩25,704 | ₩25,531 | ₩25,597 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,544 | ₩25,664 | ₩25,544 | ₩25,624 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,371 | ₩25,744 | ₩25,371 | ₩25,691 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,664 | ₩25,680 | ₩25,384 | ₩25,464 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,664 | ₩25,766 | ₩25,664 | ₩25,664 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,797 | ₩25,838 | ₩25,597 | ₩25,597 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,832 | ₩25,951 | ₩25,731 | ₩25,757 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,877 | ₩26,117 | ₩25,797 | ₩25,897 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,864 | ₩25,997 | ₩25,864 | ₩25,877 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,837 | ₩25,997 | ₩25,834 | ₩25,904 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,224 | ₩26,224 | ₩25,824 | ₩25,824 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,113 | ₩26,197 | ₩25,704 | ₩25,864 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,157 | ₩26,231 | ₩26,157 | ₩26,231 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,144 | ₩26,357 | ₩26,144 | ₩26,157 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,091 | ₩26,291 | ₩26,091 | ₩26,224 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,891 | ₩26,197 | ₩25,891 | ₩26,157 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,931 | ₩26,131 | ₩25,931 | ₩26,011 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,131 | ₩26,131 | ₩25,864 | ₩25,917 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,011 | ₩26,131 | ₩26,011 | ₩26,031 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,117 | ₩26,264 | ₩25,931 | ₩25,931 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,077 | ₩26,308 | ₩26,064 | ₩26,264 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,264 | ₩26,411 | ₩26,148 | ₩26,284 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,144 | ₩26,411 | ₩25,944 | ₩26,384 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,464 | ₩26,464 | ₩25,997 | ₩26,184 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,424 | ₩26,604 | ₩26,357 | ₩26,604 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,697 | ₩26,697 | ₩26,384 | ₩26,531 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,637 | ₩26,957 | ₩26,597 | ₩26,717 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,624 | ₩26,851 | ₩26,624 | ₩26,851 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,731 | ₩26,868 | ₩26,664 | ₩26,677 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,717 | ₩26,811 | ₩26,597 | ₩26,597 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,744 | ₩26,770 | ₩26,546 | ₩26,731 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,771 | ₩26,851 | ₩26,771 | ₩26,851 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,864 | ₩26,931 | ₩26,744 | ₩26,851 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,771 | ₩27,037 | ₩26,771 | ₩27,037 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,584 | ₩26,891 | ₩26,574 | ₩26,851 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,717 | ₩26,931 | ₩26,572 | ₩26,784 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,744 | ₩26,911 | ₩26,744 | ₩26,797 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,704 | ₩26,967 | ₩26,704 | ₩26,864 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,811 | ₩26,971 | ₩26,691 | ₩26,904 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,824 | ₩27,091 | ₩26,757 | ₩26,811 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,037 | ₩27,051 | ₩26,891 | ₩26,941 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,077 | ₩27,184 | ₩27,064 | ₩27,064 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,064 | ₩27,184 | ₩27,024 | ₩27,184 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,064 | ₩27,131 | ₩27,064 | ₩27,131 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,211 | ₩27,211 | ₩27,024 | ₩27,104 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,051 | ₩27,051 | ₩27,011 | ₩27,011 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,104 | ₩27,197 | ₩27,104 | ₩27,197 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩26,997 | ₩27,197 | ₩26,997 | ₩27,197 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,144 | ₩27,144 | ₩27,104 | ₩27,144 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,944 | ₩27,157 | ₩26,944 | ₩27,157 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,917 | ₩27,064 | ₩26,917 | ₩27,064 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩26,997 | ₩27,051 | ₩26,864 | ₩26,864 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,011 | ₩27,144 | ₩26,879 | ₩26,879 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,024 | ₩27,300 | ₩27,024 | ₩27,104 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩26,971 | ₩27,411 | ₩26,971 | ₩27,197 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,971 | ₩27,211 | ₩26,971 | ₩27,157 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,224 | ₩27,224 | ₩27,064 | ₩27,137 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩26,997 | ₩27,197 | ₩26,837 | ₩27,144 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,891 | ₩26,997 | ₩26,891 | ₩26,956 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,971 | ₩27,091 | ₩26,885 | ₩26,885 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,837 | ₩27,224 | ₩26,837 | ₩27,064 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,931 | ₩26,984 | ₩26,824 | ₩26,957 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,104 | ₩27,224 | ₩27,104 | ₩27,197 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,144 | ₩27,357 | ₩27,117 | ₩27,117 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,064 | ₩27,304 | ₩27,064 | ₩27,224 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,077 | ₩27,131 | ₩27,064 | ₩27,131 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,037 | ₩27,277 | ₩27,011 | ₩27,092 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,011 | ₩27,237 | ₩27,011 | ₩27,171 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,877 | ₩27,091 | ₩26,877 | ₩27,091 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,931 | ₩27,011 | ₩26,851 | ₩26,971 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,091 | ₩27,091 | ₩26,964 | ₩26,997 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,971 | ₩27,197 | ₩26,971 | ₩27,184 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,864 | ₩27,280 | ₩26,864 | ₩26,971 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,171 | ₩27,224 | ₩26,957 | ₩26,957 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,944 | ₩27,293 | ₩26,944 | ₩27,042 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,864 | ₩27,211 | ₩26,864 | ₩27,071 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,864 | ₩27,224 | ₩26,864 | ₩26,917 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,837 | ₩27,096 | ₩26,837 | ₩26,944 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,824 | ₩27,131 | ₩26,824 | ₩26,837 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,851 | ₩26,971 | ₩26,797 | ₩26,957 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,744 | ₩26,944 | ₩26,744 | ₩26,891 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,584 | ₩26,744 | ₩26,584 | ₩26,664 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,664 | ₩26,691 | ₩26,597 | ₩26,597 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,597 | ₩26,745 | ₩26,597 | ₩26,717 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,677 | ₩26,677 | ₩26,571 | ₩26,571 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,677 | ₩27,117 | ₩26,677 | ₩26,691 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,824 | ₩26,851 | ₩26,677 | ₩26,677 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,917 | ₩27,011 | ₩26,865 | ₩26,944 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩26,997 | ₩27,144 | ₩26,957 | ₩27,008 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,811 | ₩27,211 | ₩26,811 | ₩27,077 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,851 | ₩26,917 | ₩26,811 | ₩26,864 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,837 | ₩26,944 | ₩26,837 | ₩26,944 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,864 | ₩27,011 | ₩26,837 | ₩26,904 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,037 | ₩27,122 | ₩26,797 | ₩26,811 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,264 | ₩27,284 | ₩26,957 | ₩26,984 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,224 | ₩27,424 | ₩27,208 | ₩27,250 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,197 | ₩27,437 | ₩27,197 | ₩27,197 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,091 | ₩27,264 | ₩27,091 | ₩27,197 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,944 | ₩27,171 | ₩26,944 | ₩27,117 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,957 | ₩27,077 | ₩26,957 | ₩27,017 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,957 | ₩27,191 | ₩26,957 | ₩27,191 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,957 | ₩27,131 | ₩26,957 | ₩27,091 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,024 | ₩27,205 | ₩27,024 | ₩27,084 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,024 | ₩27,249 | ₩26,997 | ₩27,131 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,077 | ₩27,131 | ₩27,024 | ₩27,024 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,104 | ₩27,197 | ₩26,971 | ₩27,077 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,024 | ₩27,157 | ₩26,984 | ₩27,131 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,304 | ₩27,411 | ₩26,691 | ₩26,917 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,451 | ₩27,451 | ₩27,291 | ₩27,291 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,157 | ₩27,291 | ₩27,117 | ₩27,291 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,264 | ₩27,277 | ₩27,132 | ₩27,132 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,157 | ₩27,277 | ₩27,157 | ₩27,160 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,011 | ₩27,224 | ₩26,997 | ₩27,211 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,877 | ₩27,044 | ₩26,837 | ₩27,017 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,691 | ₩26,847 | ₩26,691 | ₩26,792 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,744 | ₩26,909 | ₩26,744 | ₩26,744 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,677 | ₩26,864 | ₩26,677 | ₩26,864 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,731 | ₩26,941 | ₩26,704 | ₩26,731 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,077 | ₩27,077 | ₩26,704 | ₩26,904 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,931 | ₩26,953 | ₩26,747 | ₩26,931 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,691 | ₩26,904 | ₩26,685 | ₩26,757 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,891 | ₩26,937 | ₩26,704 | ₩26,751 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩26,997 | ₩26,997 | ₩26,744 | ₩26,891 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,771 | ₩26,864 | ₩26,771 | ₩26,811 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,064 | ₩27,144 | ₩27,031 | ₩27,077 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,164 | ₩27,211 | ₩26,931 | ₩26,984 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,224 | ₩27,337 | ₩27,064 | ₩27,217 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,251 | ₩27,344 | ₩27,251 | ₩27,344 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,264 | ₩27,431 | ₩27,237 | ₩27,431 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,171 | ₩27,437 | ₩27,171 | ₩27,384 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,237 | ₩27,250 | ₩27,117 | ₩27,157 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,291 | ₩27,371 | ₩27,264 | ₩27,264 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,483 | ₩27,664 | ₩27,292 | ₩27,404 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,477 | ₩27,650 | ₩27,464 | ₩27,650 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,564 | ₩27,564 | ₩27,291 | ₩27,517 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,557 | ₩27,584 | ₩27,357 | ₩27,384 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,517 | ₩27,664 | ₩27,504 | ₩27,557 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,384 | ₩27,571 | ₩27,384 | ₩27,571 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,451 | ₩27,451 | ₩27,291 | ₩27,451 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,464 | ₩27,497 | ₩27,344 | ₩27,464 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,464 | ₩27,784 | ₩27,397 | ₩27,464 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,437 | ₩27,597 | ₩27,437 | ₩27,531 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,504 | ₩27,557 | ₩27,437 | ₩27,491 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,424 | ₩27,615 | ₩27,411 | ₩27,517 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,451 | ₩27,597 | ₩27,424 | ₩27,424 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,491 | ₩27,571 | ₩27,424 | ₩27,437 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,477 | ₩27,714 | ₩27,384 | ₩27,491 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,491 | ₩27,706 | ₩27,424 | ₩27,451 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,531 | ₩27,641 | ₩27,424 | ₩27,517 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,371 | ₩27,557 | ₩27,371 | ₩27,557 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,424 | ₩27,451 | ₩27,371 | ₩27,451 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,424 | ₩27,544 | ₩27,411 | ₩27,411 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,584 | ₩27,691 | ₩27,304 | ₩27,504 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,731 | ₩27,731 | ₩27,611 | ₩27,704 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,744 | ₩27,871 | ₩27,664 | ₩27,741 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,771 | ₩27,877 | ₩27,757 | ₩27,797 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,744 | ₩27,864 | ₩27,717 | ₩27,837 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,744 | ₩27,765 | ₩27,737 | ₩27,744 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,891 | ₩27,891 | ₩27,711 | ₩27,837 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,664 | ₩27,837 | ₩27,664 | ₩27,704 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,757 | ₩27,877 | ₩27,664 | ₩27,824 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,597 | ₩27,851 | ₩27,531 | ₩27,851 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,611 | ₩27,664 | ₩27,584 | ₩27,664 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,704 | ₩27,917 | ₩27,571 | ₩27,571 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,691 | ₩27,837 | ₩27,664 | ₩27,837 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,664 | ₩27,904 | ₩27,651 | ₩27,771 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,597 | ₩27,864 | ₩27,597 | ₩27,864 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,724 | ₩27,837 | ₩27,544 | ₩27,704 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,771 | ₩27,984 | ₩27,717 | ₩27,770 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,757 | ₩27,757 | ₩27,637 | ₩27,744 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,597 | ₩27,690 | ₩27,597 | ₩27,684 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,771 | ₩27,771 | ₩27,544 | ₩27,544 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,611 | ₩27,718 | ₩27,477 | ₩27,477 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,771 | ₩27,771 | ₩27,477 | ₩27,677 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,584 | ₩27,731 | ₩27,571 | ₩27,571 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,357 | ₩27,770 | ₩27,357 | ₩27,667 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,621 | ₩27,621 | ₩27,564 | ₩27,597 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,397 | ₩27,664 | ₩27,397 | ₩27,531 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,384 | ₩27,517 | ₩27,331 | ₩27,491 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,491 | ₩27,491 | ₩27,264 | ₩27,384 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,304 | ₩27,422 | ₩27,277 | ₩27,331 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,464 | ₩27,571 | ₩27,224 | ₩27,384 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,331 | ₩27,570 | ₩27,197 | ₩27,570 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,291 | ₩27,357 | ₩27,291 | ₩27,331 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,464 | ₩27,486 | ₩27,331 | ₩27,331 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,357 | ₩27,494 | ₩27,331 | ₩27,411 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,424 | ₩27,477 | ₩27,371 | ₩27,424 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,542 | ₩27,571 | ₩27,516 | ₩27,516 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,477 | ₩27,611 | ₩27,331 | ₩27,504 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,584 | ₩27,592 | ₩27,331 | ₩27,584 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,477 | ₩27,580 | ₩27,477 | ₩27,580 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,464 | ₩27,597 | ₩27,438 | ₩27,597 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,464 | ₩27,464 | ₩27,277 | ₩27,464 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,731 | ₩27,904 | ₩27,665 | ₩27,771 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,931 | ₩27,931 | ₩27,804 | ₩27,891 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,851 | ₩27,906 | ₩27,611 | ₩27,906 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,771 | ₩27,864 | ₩27,624 | ₩27,751 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,677 | ₩27,891 | ₩27,677 | ₩27,744 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,677 | ₩27,877 | ₩27,677 | ₩27,789 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,557 | ₩27,704 | ₩27,531 | ₩27,704 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,562 | ₩27,851 | ₩27,554 | ₩27,744 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,731 | ₩27,851 | ₩27,665 | ₩27,771 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,517 | ₩27,851 | ₩27,517 | ₩27,851 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,684 | ₩27,837 | ₩27,659 | ₩27,824 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,731 | ₩27,731 | ₩27,592 | ₩27,697 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,757 | ₩27,757 | ₩27,477 | ₩27,597 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,651 | ₩27,664 | ₩27,611 | ₩27,664 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,531 | ₩27,664 | ₩27,531 | ₩27,595 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,731 | ₩27,731 | ₩27,505 | ₩27,597 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,504 | ₩27,704 | ₩27,504 | ₩27,584 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,641 | ₩27,704 | ₩27,464 | ₩27,597 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,637 | ₩27,704 | ₩27,477 | ₩27,504 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,704 | ₩27,731 | ₩27,397 | ₩27,731 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,624 | ₩27,757 | ₩27,624 | ₩27,717 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,704 | ₩27,769 | ₩27,691 | ₩27,746 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,697 | ₩27,797 | ₩27,697 | ₩27,797 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,877 | ₩27,877 | ₩27,757 | ₩27,784 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,597 | ₩27,811 | ₩27,597 | ₩27,784 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,637 | ₩27,637 | ₩27,557 | ₩27,598 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,704 | ₩27,704 | ₩27,477 | ₩27,531 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,704 | ₩27,717 | ₩27,477 | ₩27,597 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,531 | ₩27,664 | ₩27,478 | ₩27,664 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,704 | ₩27,704 | ₩27,597 | ₩27,664 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,624 | ₩27,691 | ₩27,551 | ₩27,597 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,611 | ₩27,611 | ₩27,611 | ₩27,611 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,691 | ₩27,691 | ₩27,544 | ₩27,637 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,531 | ₩27,624 | ₩27,531 | ₩27,624 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,384 | ₩27,637 | ₩27,384 | ₩27,557 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,544 | ₩27,651 | ₩27,411 | ₩27,424 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,597 | ₩27,691 | ₩27,430 | ₩27,517 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,424 | ₩27,637 | ₩27,344 | ₩27,504 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,437 | ₩27,537 | ₩27,304 | ₩27,537 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,397 | ₩27,557 | ₩27,331 | ₩27,344 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,531 | ₩27,531 | ₩27,357 | ₩27,371 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,567 | ₩27,597 | ₩27,344 | ₩27,491 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,544 | ₩27,557 | ₩27,277 | ₩27,411 | -0.48% | 7.3천 |
|---|
