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 | ₩24,520 | ₩24,574 | ₩24,480 | ₩24,480 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,667 | ₩24,667 | ₩24,244 | ₩24,387 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,574 | ₩24,774 | ₩24,334 | ₩24,734 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,667 | ₩24,754 | ₩24,400 | ₩24,754 | +0.35% | 4천 |
| 2026.10.05 | ₩25,040 | ₩25,040 | ₩24,640 | ₩24,667 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,534 | ₩24,847 | ₩24,507 | ₩24,587 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,240 | ₩24,654 | ₩24,040 | ₩24,494 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,880 | ₩25,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,347 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,720 | ₩24,756 | ₩24,220 | ₩24,680 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,734 | ₩24,920 | ₩24,547 | ₩24,667 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,120 | ₩25,120 | ₩24,854 | ₩24,887 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,280 | ₩25,280 | ₩24,667 | ₩24,920 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,494 | ₩25,494 | ₩24,734 | ₩24,934 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,614 | ₩25,774 | ₩25,600 | ₩25,734 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,534 | ₩25,765 | ₩25,534 | ₩25,680 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,707 | ₩25,707 | ₩25,534 | ₩25,600 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,547 | ₩25,667 | ₩25,547 | ₩25,627 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,374 | ₩25,747 | ₩25,374 | ₩25,694 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,667 | ₩25,683 | ₩25,387 | ₩25,467 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,667 | ₩25,769 | ₩25,667 | ₩25,667 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,800 | ₩25,840 | ₩25,600 | ₩25,600 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,835 | ₩25,954 | ₩25,734 | ₩25,760 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,880 | ₩26,120 | ₩25,800 | ₩25,900 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,867 | ₩26,000 | ₩25,867 | ₩25,880 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,840 | ₩26,000 | ₩25,837 | ₩25,907 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,227 | ₩26,227 | ₩25,827 | ₩25,827 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,116 | ₩26,200 | ₩25,707 | ₩25,867 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,160 | ₩26,234 | ₩26,160 | ₩26,234 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,147 | ₩26,360 | ₩26,147 | ₩26,160 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,094 | ₩26,294 | ₩26,094 | ₩26,227 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,894 | ₩26,200 | ₩25,894 | ₩26,160 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,934 | ₩26,134 | ₩25,934 | ₩26,014 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,134 | ₩26,134 | ₩25,867 | ₩25,920 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,014 | ₩26,134 | ₩26,014 | ₩26,034 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,120 | ₩26,267 | ₩25,934 | ₩25,934 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,080 | ₩26,311 | ₩26,067 | ₩26,267 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,267 | ₩26,414 | ₩26,151 | ₩26,287 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,147 | ₩26,414 | ₩25,947 | ₩26,387 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,467 | ₩26,467 | ₩26,000 | ₩26,187 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,427 | ₩26,607 | ₩26,360 | ₩26,607 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,700 | ₩26,700 | ₩26,387 | ₩26,534 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,640 | ₩26,960 | ₩26,600 | ₩26,720 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,627 | ₩26,854 | ₩26,627 | ₩26,854 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,734 | ₩26,871 | ₩26,667 | ₩26,680 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,720 | ₩26,814 | ₩26,600 | ₩26,600 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,747 | ₩26,773 | ₩26,549 | ₩26,734 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,774 | ₩26,854 | ₩26,774 | ₩26,854 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,867 | ₩26,934 | ₩26,747 | ₩26,854 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,774 | ₩27,040 | ₩26,774 | ₩27,040 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,587 | ₩26,894 | ₩26,577 | ₩26,854 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,720 | ₩26,934 | ₩26,575 | ₩26,787 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,747 | ₩26,914 | ₩26,747 | ₩26,800 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,707 | ₩26,970 | ₩26,707 | ₩26,867 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,814 | ₩26,974 | ₩26,694 | ₩26,907 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,827 | ₩27,094 | ₩26,760 | ₩26,814 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,040 | ₩27,054 | ₩26,894 | ₩26,944 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,080 | ₩27,187 | ₩27,067 | ₩27,067 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,067 | ₩27,187 | ₩27,027 | ₩27,187 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,067 | ₩27,134 | ₩27,067 | ₩27,134 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,214 | ₩27,214 | ₩27,027 | ₩27,107 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,054 | ₩27,054 | ₩27,014 | ₩27,014 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,107 | ₩27,200 | ₩27,107 | ₩27,200 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩27,000 | ₩27,200 | ₩27,000 | ₩27,200 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,147 | ₩27,147 | ₩27,107 | ₩27,147 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,947 | ₩27,160 | ₩26,947 | ₩27,160 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,920 | ₩27,067 | ₩26,920 | ₩27,067 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩27,000 | ₩27,054 | ₩26,867 | ₩26,867 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,014 | ₩27,147 | ₩26,882 | ₩26,882 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,027 | ₩27,303 | ₩27,027 | ₩27,107 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩26,974 | ₩27,414 | ₩26,974 | ₩27,200 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,974 | ₩27,214 | ₩26,974 | ₩27,160 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,227 | ₩27,227 | ₩27,067 | ₩27,140 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩27,000 | ₩27,200 | ₩26,840 | ₩27,147 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,894 | ₩27,000 | ₩26,894 | ₩26,959 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,974 | ₩27,094 | ₩26,888 | ₩26,888 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,840 | ₩27,227 | ₩26,840 | ₩27,067 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,934 | ₩26,987 | ₩26,827 | ₩26,960 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,107 | ₩27,227 | ₩27,107 | ₩27,200 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,147 | ₩27,360 | ₩27,120 | ₩27,120 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,067 | ₩27,307 | ₩27,067 | ₩27,227 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,080 | ₩27,134 | ₩27,067 | ₩27,134 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,040 | ₩27,280 | ₩27,014 | ₩27,095 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,014 | ₩27,240 | ₩27,014 | ₩27,174 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,880 | ₩27,094 | ₩26,880 | ₩27,094 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,934 | ₩27,014 | ₩26,854 | ₩26,974 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,094 | ₩27,094 | ₩26,967 | ₩27,000 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,974 | ₩27,200 | ₩26,974 | ₩27,187 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,867 | ₩27,283 | ₩26,867 | ₩26,974 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,174 | ₩27,227 | ₩26,960 | ₩26,960 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,947 | ₩27,296 | ₩26,947 | ₩27,045 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,867 | ₩27,214 | ₩26,867 | ₩27,074 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,867 | ₩27,227 | ₩26,867 | ₩26,920 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,840 | ₩27,099 | ₩26,840 | ₩26,947 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,827 | ₩27,134 | ₩26,827 | ₩26,840 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,854 | ₩26,974 | ₩26,800 | ₩26,960 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,747 | ₩26,947 | ₩26,747 | ₩26,894 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,587 | ₩26,747 | ₩26,587 | ₩26,667 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,667 | ₩26,694 | ₩26,600 | ₩26,600 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,600 | ₩26,748 | ₩26,600 | ₩26,720 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,680 | ₩26,680 | ₩26,574 | ₩26,574 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,680 | ₩27,120 | ₩26,680 | ₩26,694 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,827 | ₩26,854 | ₩26,680 | ₩26,680 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,920 | ₩27,014 | ₩26,868 | ₩26,947 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩27,000 | ₩27,147 | ₩26,960 | ₩27,011 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,814 | ₩27,214 | ₩26,814 | ₩27,080 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,854 | ₩26,920 | ₩26,814 | ₩26,867 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,840 | ₩26,947 | ₩26,840 | ₩26,947 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,867 | ₩27,014 | ₩26,840 | ₩26,907 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,040 | ₩27,126 | ₩26,800 | ₩26,814 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,267 | ₩27,287 | ₩26,960 | ₩26,987 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,227 | ₩27,427 | ₩27,211 | ₩27,253 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,200 | ₩27,440 | ₩27,200 | ₩27,200 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,094 | ₩27,267 | ₩27,094 | ₩27,200 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,947 | ₩27,174 | ₩26,947 | ₩27,120 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,960 | ₩27,080 | ₩26,960 | ₩27,020 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,960 | ₩27,194 | ₩26,960 | ₩27,194 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,960 | ₩27,134 | ₩26,960 | ₩27,094 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,027 | ₩27,208 | ₩27,027 | ₩27,087 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,027 | ₩27,252 | ₩27,000 | ₩27,134 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,080 | ₩27,134 | ₩27,027 | ₩27,027 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,107 | ₩27,200 | ₩26,974 | ₩27,080 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,027 | ₩27,160 | ₩26,987 | ₩27,134 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,307 | ₩27,414 | ₩26,694 | ₩26,920 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,454 | ₩27,454 | ₩27,294 | ₩27,294 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,160 | ₩27,294 | ₩27,120 | ₩27,294 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,267 | ₩27,280 | ₩27,135 | ₩27,135 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,160 | ₩27,280 | ₩27,160 | ₩27,163 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,014 | ₩27,227 | ₩27,000 | ₩27,214 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,880 | ₩27,047 | ₩26,840 | ₩27,020 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,694 | ₩26,850 | ₩26,694 | ₩26,795 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,747 | ₩26,912 | ₩26,747 | ₩26,747 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,680 | ₩26,867 | ₩26,680 | ₩26,867 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,734 | ₩26,944 | ₩26,707 | ₩26,734 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,080 | ₩27,080 | ₩26,707 | ₩26,907 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,934 | ₩26,956 | ₩26,750 | ₩26,934 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,694 | ₩26,907 | ₩26,688 | ₩26,760 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,894 | ₩26,940 | ₩26,707 | ₩26,754 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩27,000 | ₩27,000 | ₩26,747 | ₩26,894 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,774 | ₩26,867 | ₩26,774 | ₩26,814 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,067 | ₩27,147 | ₩27,034 | ₩27,080 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,167 | ₩27,214 | ₩26,934 | ₩26,987 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,227 | ₩27,340 | ₩27,067 | ₩27,220 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,254 | ₩27,347 | ₩27,254 | ₩27,347 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,267 | ₩27,434 | ₩27,240 | ₩27,434 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,174 | ₩27,440 | ₩27,174 | ₩27,387 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,240 | ₩27,254 | ₩27,120 | ₩27,160 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,294 | ₩27,374 | ₩27,267 | ₩27,267 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,486 | ₩27,667 | ₩27,295 | ₩27,407 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,480 | ₩27,654 | ₩27,467 | ₩27,654 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,567 | ₩27,567 | ₩27,294 | ₩27,520 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,560 | ₩27,587 | ₩27,360 | ₩27,387 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,520 | ₩27,667 | ₩27,507 | ₩27,560 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,387 | ₩27,574 | ₩27,387 | ₩27,574 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,454 | ₩27,454 | ₩27,294 | ₩27,454 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,467 | ₩27,500 | ₩27,347 | ₩27,467 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,467 | ₩27,787 | ₩27,400 | ₩27,467 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,440 | ₩27,600 | ₩27,440 | ₩27,534 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,507 | ₩27,560 | ₩27,440 | ₩27,494 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,427 | ₩27,618 | ₩27,414 | ₩27,520 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,454 | ₩27,600 | ₩27,427 | ₩27,427 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,494 | ₩27,574 | ₩27,427 | ₩27,440 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,480 | ₩27,717 | ₩27,387 | ₩27,494 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,494 | ₩27,710 | ₩27,427 | ₩27,454 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,534 | ₩27,644 | ₩27,427 | ₩27,520 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,374 | ₩27,560 | ₩27,374 | ₩27,560 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,427 | ₩27,454 | ₩27,374 | ₩27,454 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,427 | ₩27,547 | ₩27,414 | ₩27,414 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,587 | ₩27,694 | ₩27,307 | ₩27,507 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,734 | ₩27,734 | ₩27,614 | ₩27,707 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,747 | ₩27,874 | ₩27,667 | ₩27,744 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,774 | ₩27,880 | ₩27,760 | ₩27,800 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,747 | ₩27,867 | ₩27,720 | ₩27,840 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,747 | ₩27,768 | ₩27,740 | ₩27,747 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,894 | ₩27,894 | ₩27,714 | ₩27,840 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,667 | ₩27,840 | ₩27,667 | ₩27,707 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,760 | ₩27,880 | ₩27,667 | ₩27,827 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,600 | ₩27,854 | ₩27,534 | ₩27,854 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,614 | ₩27,667 | ₩27,587 | ₩27,667 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,707 | ₩27,920 | ₩27,574 | ₩27,574 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,694 | ₩27,840 | ₩27,667 | ₩27,840 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,667 | ₩27,907 | ₩27,654 | ₩27,774 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,600 | ₩27,867 | ₩27,600 | ₩27,867 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,727 | ₩27,840 | ₩27,547 | ₩27,707 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,774 | ₩27,987 | ₩27,720 | ₩27,774 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,760 | ₩27,760 | ₩27,640 | ₩27,747 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,600 | ₩27,694 | ₩27,600 | ₩27,687 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,774 | ₩27,774 | ₩27,547 | ₩27,547 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,614 | ₩27,721 | ₩27,480 | ₩27,480 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,774 | ₩27,774 | ₩27,480 | ₩27,680 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,587 | ₩27,734 | ₩27,574 | ₩27,574 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,360 | ₩27,774 | ₩27,360 | ₩27,670 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,624 | ₩27,624 | ₩27,567 | ₩27,600 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,400 | ₩27,667 | ₩27,400 | ₩27,534 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,387 | ₩27,520 | ₩27,334 | ₩27,494 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,494 | ₩27,494 | ₩27,267 | ₩27,387 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,307 | ₩27,425 | ₩27,280 | ₩27,334 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,467 | ₩27,574 | ₩27,227 | ₩27,387 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,334 | ₩27,574 | ₩27,200 | ₩27,574 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,294 | ₩27,360 | ₩27,294 | ₩27,334 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,467 | ₩27,489 | ₩27,334 | ₩27,334 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,360 | ₩27,497 | ₩27,334 | ₩27,414 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,427 | ₩27,480 | ₩27,374 | ₩27,427 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,545 | ₩27,574 | ₩27,519 | ₩27,519 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,480 | ₩27,614 | ₩27,334 | ₩27,507 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,587 | ₩27,595 | ₩27,334 | ₩27,587 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,480 | ₩27,583 | ₩27,480 | ₩27,583 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,467 | ₩27,600 | ₩27,441 | ₩27,600 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,467 | ₩27,467 | ₩27,280 | ₩27,467 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,734 | ₩27,907 | ₩27,668 | ₩27,774 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,934 | ₩27,934 | ₩27,807 | ₩27,894 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,854 | ₩27,909 | ₩27,614 | ₩27,909 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,774 | ₩27,867 | ₩27,627 | ₩27,754 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,680 | ₩27,894 | ₩27,680 | ₩27,747 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,680 | ₩27,880 | ₩27,680 | ₩27,792 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,560 | ₩27,707 | ₩27,534 | ₩27,707 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,565 | ₩27,854 | ₩27,557 | ₩27,747 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,734 | ₩27,854 | ₩27,668 | ₩27,774 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,520 | ₩27,854 | ₩27,520 | ₩27,854 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,687 | ₩27,840 | ₩27,662 | ₩27,827 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,734 | ₩27,734 | ₩27,595 | ₩27,700 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,760 | ₩27,760 | ₩27,480 | ₩27,600 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,654 | ₩27,667 | ₩27,614 | ₩27,667 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,534 | ₩27,667 | ₩27,534 | ₩27,598 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,734 | ₩27,734 | ₩27,508 | ₩27,600 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,507 | ₩27,707 | ₩27,507 | ₩27,587 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,644 | ₩27,707 | ₩27,467 | ₩27,600 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,640 | ₩27,707 | ₩27,480 | ₩27,507 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,707 | ₩27,734 | ₩27,400 | ₩27,734 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,627 | ₩27,760 | ₩27,627 | ₩27,720 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,707 | ₩27,772 | ₩27,694 | ₩27,749 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,700 | ₩27,800 | ₩27,700 | ₩27,800 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,880 | ₩27,880 | ₩27,760 | ₩27,787 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,600 | ₩27,814 | ₩27,600 | ₩27,787 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,640 | ₩27,640 | ₩27,560 | ₩27,601 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,707 | ₩27,707 | ₩27,480 | ₩27,534 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,707 | ₩27,720 | ₩27,480 | ₩27,600 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,534 | ₩27,667 | ₩27,481 | ₩27,667 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,707 | ₩27,707 | ₩27,600 | ₩27,667 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,627 | ₩27,694 | ₩27,554 | ₩27,600 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,614 | ₩27,614 | ₩27,614 | ₩27,614 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,694 | ₩27,694 | ₩27,547 | ₩27,640 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,534 | ₩27,627 | ₩27,534 | ₩27,627 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,387 | ₩27,640 | ₩27,387 | ₩27,560 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,547 | ₩27,654 | ₩27,414 | ₩27,427 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,600 | ₩27,694 | ₩27,434 | ₩27,520 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,427 | ₩27,640 | ₩27,347 | ₩27,507 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,440 | ₩27,540 | ₩27,307 | ₩27,540 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,400 | ₩27,560 | ₩27,334 | ₩27,347 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,534 | ₩27,534 | ₩27,360 | ₩27,374 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,570 | ₩27,600 | ₩27,347 | ₩27,494 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,547 | ₩27,560 | ₩27,280 | ₩27,414 | -0.48% | 7.3천 |
|---|
