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 | ₩24,519 | ₩24,572 | ₩24,479 | ₩24,479 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,665 | ₩24,665 | ₩24,242 | ₩24,385 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,572 | ₩24,772 | ₩24,332 | ₩24,732 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,665 | ₩24,752 | ₩24,399 | ₩24,752 | +0.35% | 4천 |
| 2026.10.05 | ₩25,039 | ₩25,039 | ₩24,639 | ₩24,665 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,532 | ₩24,845 | ₩24,505 | ₩24,585 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,239 | ₩24,652 | ₩24,039 | ₩24,492 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,879 | ₩25,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,345 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,719 | ₩24,754 | ₩24,219 | ₩24,679 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,732 | ₩24,919 | ₩24,545 | ₩24,665 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,119 | ₩25,119 | ₩24,852 | ₩24,885 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,279 | ₩25,279 | ₩24,665 | ₩24,919 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,492 | ₩25,492 | ₩24,732 | ₩24,932 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,612 | ₩25,772 | ₩25,599 | ₩25,732 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,532 | ₩25,763 | ₩25,532 | ₩25,679 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,705 | ₩25,705 | ₩25,532 | ₩25,599 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,545 | ₩25,665 | ₩25,545 | ₩25,625 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,372 | ₩25,745 | ₩25,372 | ₩25,692 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,665 | ₩25,682 | ₩25,385 | ₩25,465 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,665 | ₩25,767 | ₩25,665 | ₩25,665 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,799 | ₩25,839 | ₩25,599 | ₩25,599 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,833 | ₩25,952 | ₩25,732 | ₩25,759 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,879 | ₩26,119 | ₩25,799 | ₩25,899 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,865 | ₩25,999 | ₩25,865 | ₩25,879 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,839 | ₩25,999 | ₩25,835 | ₩25,905 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,225 | ₩26,225 | ₩25,825 | ₩25,825 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,114 | ₩26,199 | ₩25,705 | ₩25,865 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,159 | ₩26,232 | ₩26,159 | ₩26,232 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,145 | ₩26,359 | ₩26,145 | ₩26,159 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,092 | ₩26,292 | ₩26,092 | ₩26,225 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,892 | ₩26,199 | ₩25,892 | ₩26,159 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,932 | ₩26,132 | ₩25,932 | ₩26,012 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,132 | ₩26,132 | ₩25,865 | ₩25,919 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,012 | ₩26,132 | ₩26,012 | ₩26,032 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,119 | ₩26,265 | ₩25,932 | ₩25,932 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,079 | ₩26,309 | ₩26,065 | ₩26,265 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,265 | ₩26,412 | ₩26,149 | ₩26,285 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,145 | ₩26,412 | ₩25,945 | ₩26,385 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,465 | ₩26,465 | ₩25,999 | ₩26,185 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,425 | ₩26,605 | ₩26,359 | ₩26,605 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,699 | ₩26,699 | ₩26,385 | ₩26,532 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,639 | ₩26,959 | ₩26,599 | ₩26,719 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,625 | ₩26,852 | ₩26,625 | ₩26,852 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,732 | ₩26,869 | ₩26,665 | ₩26,679 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,719 | ₩26,812 | ₩26,599 | ₩26,599 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,745 | ₩26,771 | ₩26,547 | ₩26,732 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,772 | ₩26,852 | ₩26,772 | ₩26,852 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,865 | ₩26,932 | ₩26,745 | ₩26,852 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,772 | ₩27,039 | ₩26,772 | ₩27,039 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,585 | ₩26,892 | ₩26,576 | ₩26,852 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,719 | ₩26,932 | ₩26,573 | ₩26,785 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,745 | ₩26,912 | ₩26,745 | ₩26,799 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,705 | ₩26,969 | ₩26,705 | ₩26,865 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,812 | ₩26,972 | ₩26,692 | ₩26,905 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,825 | ₩27,092 | ₩26,759 | ₩26,812 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,039 | ₩27,052 | ₩26,892 | ₩26,942 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,079 | ₩27,185 | ₩27,065 | ₩27,065 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,065 | ₩27,185 | ₩27,025 | ₩27,185 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,065 | ₩27,132 | ₩27,065 | ₩27,132 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,212 | ₩27,212 | ₩27,025 | ₩27,105 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,052 | ₩27,052 | ₩27,012 | ₩27,012 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,105 | ₩27,199 | ₩27,105 | ₩27,199 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩26,999 | ₩27,199 | ₩26,999 | ₩27,199 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,145 | ₩27,145 | ₩27,105 | ₩27,145 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,945 | ₩27,159 | ₩26,945 | ₩27,159 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,919 | ₩27,065 | ₩26,919 | ₩27,065 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩26,999 | ₩27,052 | ₩26,865 | ₩26,865 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,012 | ₩27,145 | ₩26,880 | ₩26,880 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,025 | ₩27,301 | ₩27,025 | ₩27,105 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩26,972 | ₩27,412 | ₩26,972 | ₩27,199 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,972 | ₩27,212 | ₩26,972 | ₩27,159 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,225 | ₩27,225 | ₩27,065 | ₩27,139 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩26,999 | ₩27,199 | ₩26,839 | ₩27,145 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,892 | ₩26,999 | ₩26,892 | ₩26,957 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,972 | ₩27,092 | ₩26,887 | ₩26,887 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,839 | ₩27,225 | ₩26,839 | ₩27,065 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,932 | ₩26,985 | ₩26,825 | ₩26,959 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,105 | ₩27,225 | ₩27,105 | ₩27,199 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,145 | ₩27,358 | ₩27,119 | ₩27,119 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,065 | ₩27,305 | ₩27,065 | ₩27,225 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,079 | ₩27,132 | ₩27,065 | ₩27,132 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,039 | ₩27,278 | ₩27,012 | ₩27,093 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,012 | ₩27,238 | ₩27,012 | ₩27,172 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,879 | ₩27,092 | ₩26,879 | ₩27,092 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,932 | ₩27,012 | ₩26,852 | ₩26,972 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,092 | ₩27,092 | ₩26,965 | ₩26,999 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,972 | ₩27,199 | ₩26,972 | ₩27,185 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,865 | ₩27,281 | ₩26,865 | ₩26,972 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,172 | ₩27,225 | ₩26,959 | ₩26,959 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,945 | ₩27,294 | ₩26,945 | ₩27,044 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,865 | ₩27,212 | ₩26,865 | ₩27,072 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,865 | ₩27,225 | ₩26,865 | ₩26,919 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,839 | ₩27,097 | ₩26,839 | ₩26,945 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,825 | ₩27,132 | ₩26,825 | ₩26,839 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,852 | ₩26,972 | ₩26,799 | ₩26,958 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,745 | ₩26,945 | ₩26,745 | ₩26,892 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,585 | ₩26,745 | ₩26,585 | ₩26,665 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,665 | ₩26,692 | ₩26,599 | ₩26,599 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,599 | ₩26,747 | ₩26,599 | ₩26,718 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,679 | ₩26,679 | ₩26,572 | ₩26,572 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,679 | ₩27,119 | ₩26,679 | ₩26,692 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,825 | ₩26,852 | ₩26,679 | ₩26,679 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,919 | ₩27,012 | ₩26,866 | ₩26,945 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩26,999 | ₩27,145 | ₩26,959 | ₩27,009 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,812 | ₩27,212 | ₩26,812 | ₩27,079 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,852 | ₩26,919 | ₩26,812 | ₩26,865 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,839 | ₩26,945 | ₩26,839 | ₩26,945 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,865 | ₩27,012 | ₩26,839 | ₩26,905 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,039 | ₩27,124 | ₩26,799 | ₩26,812 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,265 | ₩27,285 | ₩26,959 | ₩26,985 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,225 | ₩27,425 | ₩27,209 | ₩27,252 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,199 | ₩27,438 | ₩27,199 | ₩27,199 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,092 | ₩27,265 | ₩27,092 | ₩27,199 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,945 | ₩27,172 | ₩26,945 | ₩27,119 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,959 | ₩27,079 | ₩26,959 | ₩27,019 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,959 | ₩27,192 | ₩26,959 | ₩27,192 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,959 | ₩27,132 | ₩26,959 | ₩27,092 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,025 | ₩27,206 | ₩27,025 | ₩27,085 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,025 | ₩27,250 | ₩26,999 | ₩27,133 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,079 | ₩27,132 | ₩27,025 | ₩27,025 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,105 | ₩27,198 | ₩26,972 | ₩27,079 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,025 | ₩27,158 | ₩26,985 | ₩27,132 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,305 | ₩27,412 | ₩26,692 | ₩26,919 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,452 | ₩27,452 | ₩27,292 | ₩27,292 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,159 | ₩27,292 | ₩27,119 | ₩27,292 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,265 | ₩27,278 | ₩27,133 | ₩27,133 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,159 | ₩27,278 | ₩27,159 | ₩27,161 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,012 | ₩27,225 | ₩26,999 | ₩27,212 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,879 | ₩27,045 | ₩26,839 | ₩27,019 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,692 | ₩26,849 | ₩26,692 | ₩26,793 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,745 | ₩26,910 | ₩26,745 | ₩26,745 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,679 | ₩26,865 | ₩26,679 | ₩26,865 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,732 | ₩26,943 | ₩26,705 | ₩26,732 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,079 | ₩27,079 | ₩26,705 | ₩26,905 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,932 | ₩26,954 | ₩26,748 | ₩26,932 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,692 | ₩26,905 | ₩26,686 | ₩26,759 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,892 | ₩26,939 | ₩26,705 | ₩26,752 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩26,999 | ₩26,999 | ₩26,745 | ₩26,892 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,772 | ₩26,865 | ₩26,772 | ₩26,812 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,065 | ₩27,145 | ₩27,032 | ₩27,079 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,165 | ₩27,212 | ₩26,932 | ₩26,985 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,225 | ₩27,338 | ₩27,065 | ₩27,219 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,252 | ₩27,345 | ₩27,252 | ₩27,345 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,265 | ₩27,432 | ₩27,239 | ₩27,432 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,172 | ₩27,438 | ₩27,172 | ₩27,385 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,239 | ₩27,252 | ₩27,119 | ₩27,159 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,292 | ₩27,372 | ₩27,265 | ₩27,265 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,484 | ₩27,665 | ₩27,293 | ₩27,405 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,478 | ₩27,652 | ₩27,465 | ₩27,652 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,565 | ₩27,565 | ₩27,292 | ₩27,518 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,558 | ₩27,585 | ₩27,358 | ₩27,385 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,518 | ₩27,665 | ₩27,505 | ₩27,558 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,385 | ₩27,572 | ₩27,385 | ₩27,572 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,452 | ₩27,452 | ₩27,292 | ₩27,452 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,465 | ₩27,498 | ₩27,345 | ₩27,465 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,465 | ₩27,785 | ₩27,398 | ₩27,465 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,438 | ₩27,598 | ₩27,438 | ₩27,532 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,505 | ₩27,558 | ₩27,438 | ₩27,492 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,425 | ₩27,617 | ₩27,412 | ₩27,518 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,452 | ₩27,598 | ₩27,425 | ₩27,425 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,492 | ₩27,572 | ₩27,425 | ₩27,438 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,478 | ₩27,715 | ₩27,385 | ₩27,492 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,492 | ₩27,708 | ₩27,425 | ₩27,452 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,532 | ₩27,642 | ₩27,425 | ₩27,518 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,372 | ₩27,558 | ₩27,372 | ₩27,558 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,425 | ₩27,452 | ₩27,372 | ₩27,452 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,425 | ₩27,545 | ₩27,412 | ₩27,412 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,585 | ₩27,692 | ₩27,305 | ₩27,505 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,732 | ₩27,732 | ₩27,612 | ₩27,705 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,745 | ₩27,873 | ₩27,665 | ₩27,742 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,772 | ₩27,878 | ₩27,758 | ₩27,798 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,745 | ₩27,865 | ₩27,719 | ₩27,838 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,745 | ₩27,766 | ₩27,738 | ₩27,745 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,892 | ₩27,892 | ₩27,712 | ₩27,838 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,665 | ₩27,838 | ₩27,665 | ₩27,705 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,758 | ₩27,878 | ₩27,665 | ₩27,825 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,598 | ₩27,852 | ₩27,532 | ₩27,852 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,612 | ₩27,665 | ₩27,585 | ₩27,665 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,705 | ₩27,918 | ₩27,572 | ₩27,572 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,692 | ₩27,838 | ₩27,665 | ₩27,838 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,665 | ₩27,905 | ₩27,652 | ₩27,772 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,598 | ₩27,865 | ₩27,598 | ₩27,865 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,725 | ₩27,838 | ₩27,545 | ₩27,705 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,772 | ₩27,985 | ₩27,718 | ₩27,772 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,758 | ₩27,758 | ₩27,639 | ₩27,745 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,598 | ₩27,692 | ₩27,598 | ₩27,685 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,772 | ₩27,772 | ₩27,545 | ₩27,545 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,612 | ₩27,719 | ₩27,478 | ₩27,478 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,772 | ₩27,772 | ₩27,478 | ₩27,678 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,585 | ₩27,732 | ₩27,572 | ₩27,572 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,358 | ₩27,772 | ₩27,358 | ₩27,668 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,622 | ₩27,622 | ₩27,565 | ₩27,598 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,398 | ₩27,665 | ₩27,398 | ₩27,532 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,385 | ₩27,518 | ₩27,332 | ₩27,492 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,492 | ₩27,492 | ₩27,265 | ₩27,385 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,305 | ₩27,424 | ₩27,278 | ₩27,332 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,465 | ₩27,572 | ₩27,225 | ₩27,385 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,332 | ₩27,572 | ₩27,199 | ₩27,572 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,292 | ₩27,358 | ₩27,292 | ₩27,332 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,465 | ₩27,487 | ₩27,332 | ₩27,332 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,358 | ₩27,495 | ₩27,332 | ₩27,412 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,425 | ₩27,478 | ₩27,372 | ₩27,425 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,543 | ₩27,572 | ₩27,517 | ₩27,517 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,478 | ₩27,612 | ₩27,332 | ₩27,505 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,585 | ₩27,593 | ₩27,332 | ₩27,585 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,478 | ₩27,581 | ₩27,478 | ₩27,581 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,465 | ₩27,598 | ₩27,439 | ₩27,598 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,465 | ₩27,465 | ₩27,278 | ₩27,465 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,732 | ₩27,905 | ₩27,666 | ₩27,772 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,932 | ₩27,932 | ₩27,805 | ₩27,892 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,852 | ₩27,907 | ₩27,612 | ₩27,907 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,772 | ₩27,865 | ₩27,625 | ₩27,752 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,678 | ₩27,892 | ₩27,678 | ₩27,745 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,678 | ₩27,878 | ₩27,678 | ₩27,790 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,558 | ₩27,705 | ₩27,532 | ₩27,705 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,563 | ₩27,852 | ₩27,555 | ₩27,745 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,732 | ₩27,852 | ₩27,667 | ₩27,772 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,518 | ₩27,852 | ₩27,518 | ₩27,852 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,685 | ₩27,838 | ₩27,660 | ₩27,825 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,732 | ₩27,732 | ₩27,593 | ₩27,698 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,758 | ₩27,758 | ₩27,478 | ₩27,598 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,652 | ₩27,665 | ₩27,612 | ₩27,665 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,532 | ₩27,665 | ₩27,532 | ₩27,596 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,732 | ₩27,732 | ₩27,506 | ₩27,598 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,505 | ₩27,705 | ₩27,505 | ₩27,585 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,642 | ₩27,705 | ₩27,465 | ₩27,598 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,638 | ₩27,705 | ₩27,478 | ₩27,505 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,705 | ₩27,732 | ₩27,398 | ₩27,732 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,625 | ₩27,759 | ₩27,625 | ₩27,718 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,705 | ₩27,770 | ₩27,692 | ₩27,748 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,698 | ₩27,798 | ₩27,698 | ₩27,798 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,878 | ₩27,878 | ₩27,758 | ₩27,785 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,598 | ₩27,812 | ₩27,598 | ₩27,785 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,638 | ₩27,638 | ₩27,558 | ₩27,599 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,705 | ₩27,705 | ₩27,478 | ₩27,532 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,705 | ₩27,718 | ₩27,478 | ₩27,598 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,532 | ₩27,665 | ₩27,479 | ₩27,665 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,705 | ₩27,705 | ₩27,598 | ₩27,665 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,625 | ₩27,692 | ₩27,552 | ₩27,598 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,612 | ₩27,612 | ₩27,612 | ₩27,612 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,692 | ₩27,692 | ₩27,545 | ₩27,638 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,532 | ₩27,625 | ₩27,532 | ₩27,625 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,385 | ₩27,638 | ₩27,385 | ₩27,558 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,545 | ₩27,652 | ₩27,412 | ₩27,425 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,598 | ₩27,692 | ₩27,432 | ₩27,518 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,425 | ₩27,638 | ₩27,345 | ₩27,505 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,438 | ₩27,538 | ₩27,305 | ₩27,538 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,398 | ₩27,558 | ₩27,332 | ₩27,345 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,532 | ₩27,532 | ₩27,358 | ₩27,372 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,569 | ₩27,598 | ₩27,345 | ₩27,492 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,545 | ₩27,558 | ₩27,278 | ₩27,412 | -0.48% | 7.3천 |
|---|
