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 | ₩24,525 | ₩24,578 | ₩24,485 | ₩24,485 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,671 | ₩24,671 | ₩24,248 | ₩24,391 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,578 | ₩24,778 | ₩24,338 | ₩24,738 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,671 | ₩24,758 | ₩24,405 | ₩24,758 | +0.35% | 4천 |
| 2026.10.05 | ₩25,045 | ₩25,045 | ₩24,645 | ₩24,671 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,538 | ₩24,851 | ₩24,511 | ₩24,591 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,244 | ₩24,658 | ₩24,044 | ₩24,498 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,885 | ₩25,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,351 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,725 | ₩24,760 | ₩24,224 | ₩24,685 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,738 | ₩24,925 | ₩24,551 | ₩24,671 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,125 | ₩25,125 | ₩24,858 | ₩24,891 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,285 | ₩25,285 | ₩24,671 | ₩24,925 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,498 | ₩25,498 | ₩24,738 | ₩24,938 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,618 | ₩25,778 | ₩25,605 | ₩25,738 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,538 | ₩25,769 | ₩25,538 | ₩25,685 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,711 | ₩25,711 | ₩25,538 | ₩25,605 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,551 | ₩25,671 | ₩25,551 | ₩25,631 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,378 | ₩25,751 | ₩25,378 | ₩25,698 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,671 | ₩25,688 | ₩25,391 | ₩25,471 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,671 | ₩25,774 | ₩25,671 | ₩25,671 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,805 | ₩25,845 | ₩25,605 | ₩25,605 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,840 | ₩25,958 | ₩25,738 | ₩25,765 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,885 | ₩26,125 | ₩25,805 | ₩25,905 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,871 | ₩26,005 | ₩25,871 | ₩25,885 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,845 | ₩26,005 | ₩25,841 | ₩25,911 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,232 | ₩26,232 | ₩25,831 | ₩25,831 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,120 | ₩26,205 | ₩25,711 | ₩25,871 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,165 | ₩26,238 | ₩26,165 | ₩26,238 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,152 | ₩26,365 | ₩26,152 | ₩26,165 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,098 | ₩26,298 | ₩26,098 | ₩26,232 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,898 | ₩26,205 | ₩25,898 | ₩26,165 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,938 | ₩26,138 | ₩25,938 | ₩26,018 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,138 | ₩26,138 | ₩25,871 | ₩25,925 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,018 | ₩26,138 | ₩26,018 | ₩26,038 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,125 | ₩26,272 | ₩25,938 | ₩25,938 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,085 | ₩26,315 | ₩26,071 | ₩26,272 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,272 | ₩26,418 | ₩26,156 | ₩26,292 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,152 | ₩26,418 | ₩25,951 | ₩26,392 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,472 | ₩26,472 | ₩26,005 | ₩26,192 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,432 | ₩26,612 | ₩26,365 | ₩26,611 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,705 | ₩26,705 | ₩26,392 | ₩26,538 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,645 | ₩26,965 | ₩26,605 | ₩26,725 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,632 | ₩26,858 | ₩26,632 | ₩26,858 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,738 | ₩26,876 | ₩26,672 | ₩26,685 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,725 | ₩26,818 | ₩26,605 | ₩26,605 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,752 | ₩26,778 | ₩26,554 | ₩26,738 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,778 | ₩26,858 | ₩26,778 | ₩26,858 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,872 | ₩26,938 | ₩26,752 | ₩26,858 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,778 | ₩27,045 | ₩26,778 | ₩27,045 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,592 | ₩26,898 | ₩26,582 | ₩26,858 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,725 | ₩26,938 | ₩26,579 | ₩26,792 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,752 | ₩26,918 | ₩26,752 | ₩26,805 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,712 | ₩26,975 | ₩26,712 | ₩26,872 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,818 | ₩26,978 | ₩26,698 | ₩26,912 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,832 | ₩27,098 | ₩26,765 | ₩26,818 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,045 | ₩27,058 | ₩26,898 | ₩26,948 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,085 | ₩27,192 | ₩27,072 | ₩27,072 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,072 | ₩27,192 | ₩27,032 | ₩27,192 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,072 | ₩27,138 | ₩27,072 | ₩27,138 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,218 | ₩27,218 | ₩27,032 | ₩27,112 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,058 | ₩27,058 | ₩27,018 | ₩27,018 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,112 | ₩27,205 | ₩27,112 | ₩27,205 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩27,005 | ₩27,205 | ₩27,005 | ₩27,205 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,152 | ₩27,152 | ₩27,112 | ₩27,152 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,952 | ₩27,165 | ₩26,952 | ₩27,165 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,925 | ₩27,072 | ₩26,925 | ₩27,072 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩27,005 | ₩27,058 | ₩26,872 | ₩26,872 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,018 | ₩27,152 | ₩26,887 | ₩26,887 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩27,032 | ₩27,308 | ₩27,032 | ₩27,112 | +0.30% | 5.2천 |
|---|
| 2026.07.02 | ₩26,978 | ₩27,418 | ₩26,978 | ₩27,205 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,978 | ₩27,218 | ₩26,978 | ₩27,165 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,232 | ₩27,232 | ₩27,072 | ₩27,145 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩27,005 | ₩27,205 | ₩26,845 | ₩27,152 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,898 | ₩27,005 | ₩26,898 | ₩26,964 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,978 | ₩27,098 | ₩26,893 | ₩26,893 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,845 | ₩27,232 | ₩26,845 | ₩27,072 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,938 | ₩26,992 | ₩26,832 | ₩26,965 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,112 | ₩27,232 | ₩27,112 | ₩27,205 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,152 | ₩27,365 | ₩27,125 | ₩27,125 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,072 | ₩27,312 | ₩27,072 | ₩27,232 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,085 | ₩27,138 | ₩27,072 | ₩27,138 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,045 | ₩27,285 | ₩27,018 | ₩27,100 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,018 | ₩27,245 | ₩27,018 | ₩27,178 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,885 | ₩27,098 | ₩26,885 | ₩27,098 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,938 | ₩27,018 | ₩26,858 | ₩26,978 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,098 | ₩27,098 | ₩26,972 | ₩27,005 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,978 | ₩27,205 | ₩26,978 | ₩27,192 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,872 | ₩27,288 | ₩26,872 | ₩26,978 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,178 | ₩27,232 | ₩26,965 | ₩26,965 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,952 | ₩27,301 | ₩26,952 | ₩27,050 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,872 | ₩27,218 | ₩26,872 | ₩27,078 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,872 | ₩27,232 | ₩26,872 | ₩26,925 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,845 | ₩27,104 | ₩26,845 | ₩26,952 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,832 | ₩27,138 | ₩26,832 | ₩26,845 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,858 | ₩26,978 | ₩26,805 | ₩26,965 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,751 | ₩26,952 | ₩26,751 | ₩26,898 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,592 | ₩26,752 | ₩26,592 | ₩26,672 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,672 | ₩26,698 | ₩26,605 | ₩26,605 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,605 | ₩26,753 | ₩26,605 | ₩26,725 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,685 | ₩26,685 | ₩26,578 | ₩26,578 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,685 | ₩27,125 | ₩26,685 | ₩26,698 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,832 | ₩26,858 | ₩26,685 | ₩26,685 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,925 | ₩27,018 | ₩26,873 | ₩26,952 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩27,005 | ₩27,152 | ₩26,965 | ₩27,016 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,818 | ₩27,218 | ₩26,818 | ₩27,085 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,858 | ₩26,925 | ₩26,818 | ₩26,872 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,845 | ₩26,952 | ₩26,845 | ₩26,952 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,872 | ₩27,018 | ₩26,845 | ₩26,912 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,045 | ₩27,130 | ₩26,805 | ₩26,818 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,272 | ₩27,292 | ₩26,965 | ₩26,992 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,232 | ₩27,432 | ₩27,215 | ₩27,258 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,205 | ₩27,445 | ₩27,205 | ₩27,205 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,098 | ₩27,272 | ₩27,098 | ₩27,205 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,952 | ₩27,178 | ₩26,952 | ₩27,125 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,965 | ₩27,085 | ₩26,965 | ₩27,025 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,965 | ₩27,199 | ₩26,965 | ₩27,199 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,965 | ₩27,138 | ₩26,965 | ₩27,098 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,032 | ₩27,213 | ₩27,032 | ₩27,092 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,032 | ₩27,257 | ₩27,005 | ₩27,139 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,085 | ₩27,138 | ₩27,032 | ₩27,032 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,112 | ₩27,204 | ₩26,978 | ₩27,085 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,032 | ₩27,165 | ₩26,992 | ₩27,138 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,312 | ₩27,418 | ₩26,698 | ₩26,925 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,458 | ₩27,458 | ₩27,298 | ₩27,298 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,165 | ₩27,298 | ₩27,125 | ₩27,298 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,272 | ₩27,285 | ₩27,140 | ₩27,140 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,165 | ₩27,285 | ₩27,165 | ₩27,168 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,018 | ₩27,232 | ₩27,005 | ₩27,218 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,885 | ₩27,052 | ₩26,845 | ₩27,025 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,698 | ₩26,855 | ₩26,698 | ₩26,799 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,752 | ₩26,917 | ₩26,752 | ₩26,752 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,685 | ₩26,872 | ₩26,685 | ₩26,872 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,738 | ₩26,949 | ₩26,712 | ₩26,738 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,085 | ₩27,085 | ₩26,712 | ₩26,912 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,938 | ₩26,960 | ₩26,754 | ₩26,938 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,698 | ₩26,912 | ₩26,692 | ₩26,765 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,898 | ₩26,945 | ₩26,712 | ₩26,758 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩27,005 | ₩27,005 | ₩26,752 | ₩26,899 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,778 | ₩26,872 | ₩26,778 | ₩26,818 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,072 | ₩27,152 | ₩27,038 | ₩27,085 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,172 | ₩27,218 | ₩26,938 | ₩26,992 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,232 | ₩27,345 | ₩27,072 | ₩27,225 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,258 | ₩27,352 | ₩27,258 | ₩27,352 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,272 | ₩27,438 | ₩27,245 | ₩27,438 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,178 | ₩27,445 | ₩27,178 | ₩27,392 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,245 | ₩27,258 | ₩27,125 | ₩27,165 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,298 | ₩27,378 | ₩27,272 | ₩27,272 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,491 | ₩27,672 | ₩27,300 | ₩27,412 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,485 | ₩27,658 | ₩27,472 | ₩27,658 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,572 | ₩27,572 | ₩27,298 | ₩27,525 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,565 | ₩27,592 | ₩27,365 | ₩27,392 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,525 | ₩27,672 | ₩27,512 | ₩27,565 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,392 | ₩27,578 | ₩27,392 | ₩27,578 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,458 | ₩27,458 | ₩27,298 | ₩27,458 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,472 | ₩27,505 | ₩27,352 | ₩27,472 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,472 | ₩27,792 | ₩27,405 | ₩27,472 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,445 | ₩27,605 | ₩27,445 | ₩27,538 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,512 | ₩27,565 | ₩27,445 | ₩27,498 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,432 | ₩27,623 | ₩27,418 | ₩27,525 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,458 | ₩27,605 | ₩27,432 | ₩27,432 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,498 | ₩27,578 | ₩27,432 | ₩27,445 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,485 | ₩27,722 | ₩27,392 | ₩27,498 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,498 | ₩27,714 | ₩27,432 | ₩27,458 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,538 | ₩27,649 | ₩27,432 | ₩27,525 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,378 | ₩27,565 | ₩27,378 | ₩27,565 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,432 | ₩27,458 | ₩27,378 | ₩27,458 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,432 | ₩27,552 | ₩27,418 | ₩27,418 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,592 | ₩27,698 | ₩27,312 | ₩27,512 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,738 | ₩27,738 | ₩27,618 | ₩27,712 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,752 | ₩27,879 | ₩27,672 | ₩27,749 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,778 | ₩27,885 | ₩27,765 | ₩27,805 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,752 | ₩27,872 | ₩27,725 | ₩27,845 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,752 | ₩27,772 | ₩27,745 | ₩27,752 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,898 | ₩27,898 | ₩27,718 | ₩27,845 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,672 | ₩27,845 | ₩27,672 | ₩27,712 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,765 | ₩27,885 | ₩27,672 | ₩27,832 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,605 | ₩27,858 | ₩27,538 | ₩27,858 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,618 | ₩27,672 | ₩27,592 | ₩27,672 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,712 | ₩27,925 | ₩27,578 | ₩27,578 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,698 | ₩27,845 | ₩27,672 | ₩27,845 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,672 | ₩27,912 | ₩27,658 | ₩27,778 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,605 | ₩27,872 | ₩27,605 | ₩27,872 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,732 | ₩27,845 | ₩27,552 | ₩27,712 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,778 | ₩27,992 | ₩27,725 | ₩27,778 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,765 | ₩27,765 | ₩27,645 | ₩27,752 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,605 | ₩27,698 | ₩27,605 | ₩27,692 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,778 | ₩27,778 | ₩27,552 | ₩27,552 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,618 | ₩27,726 | ₩27,485 | ₩27,485 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,778 | ₩27,778 | ₩27,485 | ₩27,685 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,592 | ₩27,738 | ₩27,578 | ₩27,578 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,365 | ₩27,778 | ₩27,365 | ₩27,674 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,628 | ₩27,628 | ₩27,572 | ₩27,605 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,405 | ₩27,672 | ₩27,405 | ₩27,538 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,392 | ₩27,525 | ₩27,338 | ₩27,498 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,498 | ₩27,498 | ₩27,272 | ₩27,392 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,312 | ₩27,430 | ₩27,285 | ₩27,338 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,472 | ₩27,578 | ₩27,232 | ₩27,392 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,338 | ₩27,578 | ₩27,205 | ₩27,578 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,298 | ₩27,365 | ₩27,298 | ₩27,338 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,472 | ₩27,493 | ₩27,338 | ₩27,338 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,365 | ₩27,502 | ₩27,338 | ₩27,418 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,432 | ₩27,485 | ₩27,378 | ₩27,432 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,550 | ₩27,578 | ₩27,524 | ₩27,524 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,485 | ₩27,618 | ₩27,338 | ₩27,512 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,592 | ₩27,600 | ₩27,338 | ₩27,592 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,485 | ₩27,588 | ₩27,485 | ₩27,588 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,472 | ₩27,605 | ₩27,446 | ₩27,605 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,472 | ₩27,472 | ₩27,285 | ₩27,472 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,738 | ₩27,912 | ₩27,673 | ₩27,778 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,939 | ₩27,939 | ₩27,812 | ₩27,898 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,858 | ₩27,914 | ₩27,618 | ₩27,914 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,778 | ₩27,872 | ₩27,632 | ₩27,758 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,685 | ₩27,898 | ₩27,685 | ₩27,752 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,685 | ₩27,885 | ₩27,685 | ₩27,796 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,565 | ₩27,712 | ₩27,539 | ₩27,712 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,569 | ₩27,858 | ₩27,562 | ₩27,752 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,738 | ₩27,858 | ₩27,673 | ₩27,778 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,525 | ₩27,858 | ₩27,525 | ₩27,858 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,692 | ₩27,845 | ₩27,667 | ₩27,832 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,738 | ₩27,738 | ₩27,600 | ₩27,705 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,765 | ₩27,765 | ₩27,485 | ₩27,605 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,658 | ₩27,672 | ₩27,618 | ₩27,672 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,538 | ₩27,672 | ₩27,538 | ₩27,603 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,738 | ₩27,738 | ₩27,513 | ₩27,605 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,512 | ₩27,712 | ₩27,512 | ₩27,592 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,649 | ₩27,712 | ₩27,472 | ₩27,605 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,645 | ₩27,712 | ₩27,485 | ₩27,512 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,712 | ₩27,738 | ₩27,405 | ₩27,738 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,632 | ₩27,765 | ₩27,632 | ₩27,725 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,712 | ₩27,777 | ₩27,698 | ₩27,754 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,705 | ₩27,805 | ₩27,705 | ₩27,805 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,885 | ₩27,885 | ₩27,765 | ₩27,792 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,605 | ₩27,818 | ₩27,605 | ₩27,792 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,645 | ₩27,645 | ₩27,565 | ₩27,606 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,712 | ₩27,712 | ₩27,485 | ₩27,538 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,712 | ₩27,725 | ₩27,485 | ₩27,605 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,538 | ₩27,672 | ₩27,486 | ₩27,672 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,712 | ₩27,712 | ₩27,605 | ₩27,672 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,632 | ₩27,698 | ₩27,558 | ₩27,605 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,698 | ₩27,698 | ₩27,552 | ₩27,645 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,538 | ₩27,632 | ₩27,538 | ₩27,632 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,392 | ₩27,645 | ₩27,392 | ₩27,565 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,552 | ₩27,658 | ₩27,419 | ₩27,432 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,605 | ₩27,698 | ₩27,438 | ₩27,525 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,432 | ₩27,645 | ₩27,352 | ₩27,512 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,445 | ₩27,545 | ₩27,312 | ₩27,545 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,405 | ₩27,565 | ₩27,338 | ₩27,352 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,538 | ₩27,538 | ₩27,365 | ₩27,378 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,575 | ₩27,605 | ₩27,352 | ₩27,498 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,552 | ₩27,565 | ₩27,285 | ₩27,418 | -0.48% | 7.3천 |
|---|
