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 | ₩24,576 | ₩24,483 | ₩24,483 | -0.16% | 1.5천 |
| 2026.10.08 | ₩24,669 | ₩24,669 | ₩24,246 | ₩24,389 | -1.14% | 1.1만 |
| 2026.10.07 | ₩24,576 | ₩24,776 | ₩24,336 | ₩24,736 | +0.65% | 2.3만 |
| 2026.10.06 | ₩24,669 | ₩24,756 | ₩24,403 | ₩24,756 | +0.35% | 4천 |
| 2026.10.05 | ₩25,043 | ₩25,043 | ₩24,643 | ₩24,669 | -1.49% | 1.4만 |
| 2026.10.02 | ₩24,536 | ₩24,849 | ₩24,509 | ₩24,589 | +0.22% | 1.5만 |
| 2026.10.01 | ₩24,243 | ₩24,656 | ₩24,043 | ₩24,496 | +1.05% | 1.4만 |
| 2026.09.30 | ₩24,883 | ₩25,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,203 |
| ₩24,349 |
| -2.14% |
| 7.3천 |
| 2026.09.29 | ₩24,723 | ₩24,758 | ₩24,223 | ₩24,683 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩24,736 | ₩24,923 | ₩24,549 | ₩24,669 | -0.27% | 8.4천 |
|---|
| 2026.09.25 | ₩25,123 | ₩25,123 | ₩24,856 | ₩24,889 | -0.93% | 6.5천 |
|---|
| 2026.09.24 | ₩25,283 | ₩25,283 | ₩24,670 | ₩24,923 | -1.42% | 4.2천 |
|---|
| 2026.09.23 | ₩25,496 | ₩25,496 | ₩24,736 | ₩24,936 | -2.20% | 1.5만 |
|---|
| 2026.09.22 | ₩25,616 | ₩25,776 | ₩25,603 | ₩25,736 | +0.47% | 7.8천 |
|---|
| 2026.09.21 | ₩25,536 | ₩25,767 | ₩25,536 | ₩25,683 | +0.57% | 4.3천 |
|---|
| 2026.09.18 | ₩25,709 | ₩25,709 | ₩25,536 | ₩25,603 | -0.41% | 4.4천 |
|---|
| 2026.09.17 | ₩25,549 | ₩25,669 | ₩25,549 | ₩25,629 | +0.31% | 6.2천 |
|---|
| 2026.09.16 | ₩25,376 | ₩25,749 | ₩25,376 | ₩25,696 | +1.26% | 8.2천 |
|---|
| 2026.09.15 | ₩25,669 | ₩25,686 | ₩25,389 | ₩25,469 | -0.78% | 1만 |
|---|
| 2026.09.14 | ₩25,669 | ₩25,772 | ₩25,669 | ₩25,669 | 0.00% | 3.5천 |
|---|
| 2026.09.11 | ₩25,803 | ₩25,843 | ₩25,603 | ₩25,603 | -0.78% | 2.7천 |
|---|
| 2026.09.10 | ₩25,838 | ₩25,956 | ₩25,736 | ₩25,763 | -0.29% | 4.6천 |
|---|
| 2026.09.09 | ₩25,883 | ₩26,123 | ₩25,803 | ₩25,903 | +0.08% | 6.1천 |
|---|
| 2026.09.08 | ₩25,870 | ₩26,003 | ₩25,870 | ₩25,883 | +0.05% | 3.6천 |
|---|
| 2026.09.04 | ₩25,843 | ₩26,003 | ₩25,839 | ₩25,910 | +0.26% | 1.3만 |
|---|
| 2026.09.03 | ₩26,230 | ₩26,230 | ₩25,830 | ₩25,830 | -1.53% | 8.1천 |
|---|
| 2026.09.02 | ₩26,118 | ₩26,203 | ₩25,709 | ₩25,870 | -0.95% | 1.9만 |
|---|
| 2026.09.01 | ₩26,163 | ₩26,236 | ₩26,163 | ₩26,236 | +0.28% | 1.5천 |
|---|
| 2026.08.31 | ₩26,150 | ₩26,363 | ₩26,150 | ₩26,163 | +0.05% | 6.6천 |
|---|
| 2026.08.28 | ₩26,096 | ₩26,296 | ₩26,096 | ₩26,230 | +0.51% | 2.5천 |
|---|
| 2026.08.27 | ₩25,896 | ₩26,203 | ₩25,896 | ₩26,163 | +1.03% | 1.2만 |
|---|
| 2026.08.26 | ₩25,936 | ₩26,136 | ₩25,936 | ₩26,016 | +0.31% | 1.1천 |
|---|
| 2026.08.25 | ₩26,136 | ₩26,136 | ₩25,870 | ₩25,923 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩26,016 | ₩26,136 | ₩26,016 | ₩26,036 | +0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩26,123 | ₩26,270 | ₩25,936 | ₩25,936 | -0.71% | 6.6천 |
|---|
| 2026.08.20 | ₩26,083 | ₩26,313 | ₩26,070 | ₩26,270 | +0.72% | 2.2만 |
|---|
| 2026.08.19 | ₩26,270 | ₩26,416 | ₩26,154 | ₩26,290 | +0.08% | 7.6천 |
|---|
| 2026.08.18 | ₩26,150 | ₩26,416 | ₩25,950 | ₩26,390 | +0.92% | 4.8천 |
|---|
| 2026.08.17 | ₩26,470 | ₩26,470 | ₩26,003 | ₩26,190 | -1.06% | 1만 |
|---|
| 2026.08.14 | ₩26,430 | ₩26,610 | ₩26,363 | ₩26,609 | +0.68% | 4.4천 |
|---|
| 2026.08.13 | ₩26,703 | ₩26,703 | ₩26,390 | ₩26,536 | -0.62% | 1.3만 |
|---|
| 2026.08.12 | ₩26,643 | ₩26,963 | ₩26,603 | ₩26,723 | +0.30% | 7천 |
|---|
| 2026.08.11 | ₩26,630 | ₩26,856 | ₩26,630 | ₩26,856 | +0.85% | 4.8천 |
|---|
| 2026.08.10 | ₩26,736 | ₩26,874 | ₩26,670 | ₩26,683 | -0.20% | 2.3천 |
|---|
| 2026.08.07 | ₩26,723 | ₩26,816 | ₩26,603 | ₩26,603 | -0.45% | 705 |
|---|
| 2026.08.06 | ₩26,750 | ₩26,776 | ₩26,552 | ₩26,736 | -0.05% | 1.1만 |
|---|
| 2026.08.05 | ₩26,776 | ₩26,856 | ₩26,776 | ₩26,856 | +0.30% | 1.3천 |
|---|
| 2026.08.04 | ₩26,870 | ₩26,936 | ₩26,750 | ₩26,856 | -0.05% | 5.9천 |
|---|
| 2026.08.03 | ₩26,776 | ₩27,043 | ₩26,776 | ₩27,043 | +1.00% | 5.6천 |
|---|
| 2026.07.31 | ₩26,590 | ₩26,896 | ₩26,580 | ₩26,856 | +1.00% | 3.6천 |
|---|
| 2026.07.30 | ₩26,723 | ₩26,936 | ₩26,577 | ₩26,790 | +0.25% | 6.6천 |
|---|
| 2026.07.29 | ₩26,750 | ₩26,916 | ₩26,750 | ₩26,803 | +0.20% | 6.4천 |
|---|
| 2026.07.28 | ₩26,710 | ₩26,973 | ₩26,710 | ₩26,870 | +0.60% | 2.4천 |
|---|
| 2026.07.27 | ₩26,816 | ₩26,976 | ₩26,696 | ₩26,910 | +0.35% | 2.8천 |
|---|
| 2026.07.24 | ₩26,830 | ₩27,096 | ₩26,763 | ₩26,816 | -0.05% | 9.1천 |
|---|
| 2026.07.23 | ₩27,043 | ₩27,056 | ₩26,896 | ₩26,946 | -0.36% | 2.9천 |
|---|
| 2026.07.22 | ₩27,083 | ₩27,190 | ₩27,070 | ₩27,070 | -0.05% | 1.6천 |
|---|
| 2026.07.21 | ₩27,070 | ₩27,190 | ₩27,030 | ₩27,190 | +0.44% | 5.9천 |
|---|
| 2026.07.20 | ₩27,070 | ₩27,136 | ₩27,070 | ₩27,136 | +0.25% | 698 |
|---|
| 2026.07.17 | ₩27,216 | ₩27,216 | ₩27,030 | ₩27,110 | -0.39% | 1.7천 |
|---|
| 2026.07.16 | ₩27,056 | ₩27,056 | ₩27,016 | ₩27,016 | -0.15% | 568 |
|---|
| 2026.07.15 | ₩27,110 | ₩27,203 | ₩27,110 | ₩27,203 | +0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩27,003 | ₩27,203 | ₩27,003 | ₩27,203 | +0.74% | 3.7천 |
|---|
| 2026.07.13 | ₩27,150 | ₩27,150 | ₩27,110 | ₩27,150 | 0.00% | 1.3천 |
|---|
| 2026.07.10 | ₩26,950 | ₩27,163 | ₩26,950 | ₩27,163 | +0.79% | 5.9천 |
|---|
| 2026.07.09 | ₩26,923 | ₩27,070 | ₩26,923 | ₩27,070 | +0.54% | 2.1천 |
|---|
| 2026.07.08 | ₩27,003 | ₩27,056 | ₩26,870 | ₩26,870 | -0.49% | 2.6천 |
|---|
| 2026.07.07 | ₩27,016 | ₩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 | ₩26,976 | ₩27,416 | ₩26,976 | ₩27,203 | +0.84% | 7천 |
|---|
| 2026.07.01 | ₩26,976 | ₩27,216 | ₩26,976 | ₩27,163 | +0.69% | 3천 |
|---|
| 2026.06.30 | ₩27,230 | ₩27,230 | ₩27,070 | ₩27,143 | -0.32% | 2.5천 |
|---|
| 2026.06.29 | ₩27,003 | ₩27,203 | ₩26,843 | ₩27,150 | +0.54% | 5.6천 |
|---|
| 2026.06.26 | ₩26,896 | ₩27,003 | ₩26,896 | ₩26,962 | +0.24% | 2.9천 |
|---|
| 2026.06.25 | ₩26,976 | ₩27,096 | ₩26,891 | ₩26,891 | -0.32% | 1.1천 |
|---|
| 2026.06.24 | ₩26,843 | ₩27,230 | ₩26,843 | ₩27,070 | +0.85% | 6.7천 |
|---|
| 2026.06.23 | ₩26,936 | ₩26,990 | ₩26,830 | ₩26,963 | +0.10% | 6.6천 |
|---|
| 2026.06.22 | ₩27,110 | ₩27,230 | ₩27,110 | ₩27,203 | +0.34% | 3.4천 |
|---|
| 2026.06.18 | ₩27,150 | ₩27,363 | ₩27,123 | ₩27,123 | -0.10% | 1만 |
|---|
| 2026.06.17 | ₩27,070 | ₩27,310 | ₩27,070 | ₩27,230 | +0.59% | 6.3천 |
|---|
| 2026.06.16 | ₩27,083 | ₩27,136 | ₩27,070 | ₩27,136 | +0.20% | 4.7천 |
|---|
| 2026.06.15 | ₩27,043 | ₩27,283 | ₩27,016 | ₩27,098 | +0.20% | 4.3천 |
|---|
| 2026.06.12 | ₩27,016 | ₩27,243 | ₩27,016 | ₩27,176 | +0.59% | 5천 |
|---|
| 2026.06.11 | ₩26,883 | ₩27,096 | ₩26,883 | ₩27,096 | +0.79% | 1.8천 |
|---|
| 2026.06.10 | ₩26,936 | ₩27,016 | ₩26,856 | ₩26,976 | +0.15% | 5.2천 |
|---|
| 2026.06.09 | ₩27,096 | ₩27,096 | ₩26,970 | ₩27,003 | -0.34% | 3.5천 |
|---|
| 2026.06.08 | ₩26,976 | ₩27,203 | ₩26,976 | ₩27,190 | +0.79% | 2.8천 |
|---|
| 2026.06.05 | ₩26,870 | ₩27,286 | ₩26,870 | ₩26,976 | +0.40% | 3.7천 |
|---|
| 2026.06.04 | ₩27,176 | ₩27,230 | ₩26,963 | ₩26,963 | -0.79% | 2.9천 |
|---|
| 2026.06.03 | ₩26,950 | ₩27,298 | ₩26,950 | ₩27,048 | +0.37% | 5.3천 |
|---|
| 2026.06.02 | ₩26,870 | ₩27,216 | ₩26,870 | ₩27,076 | +0.77% | 5.9천 |
|---|
| 2026.06.01 | ₩26,870 | ₩27,230 | ₩26,870 | ₩26,923 | +0.20% | 3.6천 |
|---|
| 2026.05.29 | ₩26,843 | ₩27,102 | ₩26,843 | ₩26,950 | +0.40% | 2.7천 |
|---|
| 2026.05.28 | ₩26,830 | ₩27,136 | ₩26,830 | ₩26,843 | +0.05% | 5.7천 |
|---|
| 2026.05.27 | ₩26,856 | ₩26,976 | ₩26,803 | ₩26,963 | +0.40% | 7.4천 |
|---|
| 2026.05.26 | ₩26,749 | ₩26,950 | ₩26,749 | ₩26,896 | +0.55% | 1만 |
|---|
| 2026.05.22 | ₩26,590 | ₩26,750 | ₩26,590 | ₩26,670 | +0.30% | 3.7천 |
|---|
| 2026.05.21 | ₩26,670 | ₩26,696 | ₩26,603 | ₩26,603 | -0.25% | 4.2천 |
|---|
| 2026.05.20 | ₩26,603 | ₩26,751 | ₩26,603 | ₩26,723 | +0.45% | 7.1천 |
|---|
| 2026.05.19 | ₩26,683 | ₩26,683 | ₩26,576 | ₩26,576 | -0.40% | 6.2천 |
|---|
| 2026.05.18 | ₩26,683 | ₩27,123 | ₩26,683 | ₩26,696 | +0.05% | 1.2만 |
|---|
| 2026.05.15 | ₩26,830 | ₩26,856 | ₩26,683 | ₩26,683 | -0.55% | 1.3만 |
|---|
| 2026.05.14 | ₩26,923 | ₩27,016 | ₩26,871 | ₩26,950 | +0.10% | 7.9천 |
|---|
| 2026.05.13 | ₩27,003 | ₩27,150 | ₩26,963 | ₩27,014 | +0.04% | 4.6천 |
|---|
| 2026.05.12 | ₩26,816 | ₩27,216 | ₩26,816 | ₩27,083 | +0.99% | 2.6천 |
|---|
| 2026.05.11 | ₩26,856 | ₩26,923 | ₩26,816 | ₩26,870 | +0.05% | 7.2천 |
|---|
| 2026.05.08 | ₩26,843 | ₩26,950 | ₩26,843 | ₩26,950 | +0.40% | 2.6천 |
|---|
| 2026.05.07 | ₩26,870 | ₩27,016 | ₩26,843 | ₩26,910 | +0.15% | 4.9천 |
|---|
| 2026.05.06 | ₩27,043 | ₩27,128 | ₩26,803 | ₩26,816 | -0.84% | 4.9만 |
|---|
| 2026.05.05 | ₩27,270 | ₩27,290 | ₩26,963 | ₩26,990 | -1.03% | 1.7만 |
|---|
| 2026.05.04 | ₩27,230 | ₩27,430 | ₩27,213 | ₩27,256 | +0.10% | 5.8천 |
|---|
| 2026.05.01 | ₩27,203 | ₩27,443 | ₩27,203 | ₩27,203 | +0.00% | 1.1만 |
|---|
| 2026.04.30 | ₩27,096 | ₩27,270 | ₩27,096 | ₩27,203 | +0.39% | 7.1천 |
|---|
| 2026.04.29 | ₩26,950 | ₩27,176 | ₩26,950 | ₩27,123 | +0.64% | 7.5천 |
|---|
| 2026.04.28 | ₩26,963 | ₩27,083 | ₩26,963 | ₩27,023 | +0.22% | 3천 |
|---|
| 2026.04.27 | ₩26,963 | ₩27,197 | ₩26,963 | ₩27,197 | +0.87% | 657 |
|---|
| 2026.04.24 | ₩26,963 | ₩27,136 | ₩26,963 | ₩27,096 | +0.49% | 1.5천 |
|---|
| 2026.04.23 | ₩27,030 | ₩27,211 | ₩27,030 | ₩27,090 | +0.22% | 2.7천 |
|---|
| 2026.04.22 | ₩27,030 | ₩27,255 | ₩27,003 | ₩27,137 | +0.40% | 1.5만 |
|---|
| 2026.04.21 | ₩27,083 | ₩27,136 | ₩27,030 | ₩27,030 | -0.20% | 5.4천 |
|---|
| 2026.04.20 | ₩27,110 | ₩27,202 | ₩26,976 | ₩27,083 | -0.10% | 6.3천 |
|---|
| 2026.04.17 | ₩27,030 | ₩27,163 | ₩26,990 | ₩27,136 | +0.39% | 1만 |
|---|
| 2026.04.16 | ₩27,310 | ₩27,416 | ₩26,696 | ₩26,923 | -1.42% | 9.1만 |
|---|
| 2026.04.15 | ₩27,456 | ₩27,456 | ₩27,296 | ₩27,296 | -0.58% | 771 |
|---|
| 2026.04.14 | ₩27,163 | ₩27,296 | ₩27,123 | ₩27,296 | +0.49% | 5.9천 |
|---|
| 2026.04.13 | ₩27,270 | ₩27,283 | ₩27,138 | ₩27,138 | -0.48% | 3천 |
|---|
| 2026.04.10 | ₩27,163 | ₩27,283 | ₩27,163 | ₩27,166 | +0.01% | 1.1만 |
|---|
| 2026.04.09 | ₩27,016 | ₩27,230 | ₩27,003 | ₩27,216 | +0.74% | 3.2만 |
|---|
| 2026.04.08 | ₩26,883 | ₩27,050 | ₩26,843 | ₩27,023 | +0.52% | 0 |
|---|
| 2026.04.07 | ₩26,696 | ₩26,853 | ₩26,696 | ₩26,797 | +0.38% | 1.3천 |
|---|
| 2026.04.06 | ₩26,750 | ₩26,915 | ₩26,750 | ₩26,750 | 0.00% | 2.2천 |
|---|
| 2026.04.02 | ₩26,683 | ₩26,870 | ₩26,683 | ₩26,870 | +0.70% | 6천 |
|---|
| 2026.04.01 | ₩26,736 | ₩26,947 | ₩26,710 | ₩26,736 | -0.00% | 3.8천 |
|---|
| 2026.03.31 | ₩27,083 | ₩27,083 | ₩26,710 | ₩26,910 | -0.64% | 8.7천 |
|---|
| 2026.03.30 | ₩26,936 | ₩26,958 | ₩26,752 | ₩26,936 | 0.00% | 7.4천 |
|---|
| 2026.03.27 | ₩26,696 | ₩26,909 | ₩26,690 | ₩26,763 | +0.25% | 7.8천 |
|---|
| 2026.03.26 | ₩26,896 | ₩26,943 | ₩26,710 | ₩26,756 | -0.52% | 6.1천 |
|---|
| 2026.03.25 | ₩27,003 | ₩27,003 | ₩26,750 | ₩26,897 | -0.39% | 4.1천 |
|---|
| 2026.03.24 | ₩26,776 | ₩26,870 | ₩26,776 | ₩26,816 | +0.15% | 4.3천 |
|---|
| 2026.03.23 | ₩27,070 | ₩27,150 | ₩27,036 | ₩27,083 | +0.05% | 6.3천 |
|---|
| 2026.03.20 | ₩27,170 | ₩27,216 | ₩26,936 | ₩26,990 | -0.66% | 6천 |
|---|
| 2026.03.19 | ₩27,230 | ₩27,343 | ₩27,070 | ₩27,223 | -0.02% | 8천 |
|---|
| 2026.03.18 | ₩27,256 | ₩27,350 | ₩27,256 | ₩27,350 | +0.34% | 3천 |
|---|
| 2026.03.17 | ₩27,270 | ₩27,436 | ₩27,243 | ₩27,436 | +0.61% | 1.9천 |
|---|
| 2026.03.16 | ₩27,176 | ₩27,443 | ₩27,176 | ₩27,390 | +0.79% | 6.3천 |
|---|
| 2026.03.13 | ₩27,243 | ₩27,256 | ₩27,123 | ₩27,163 | -0.29% | 9.6천 |
|---|
| 2026.03.12 | ₩27,296 | ₩27,376 | ₩27,270 | ₩27,270 | -0.10% | 3.7천 |
|---|
| 2026.03.11 | ₩27,489 | ₩27,670 | ₩27,298 | ₩27,410 | -0.29% | 2.1천 |
|---|
| 2026.03.10 | ₩27,483 | ₩27,656 | ₩27,470 | ₩27,656 | +0.63% | 1 |
|---|
| 2026.03.09 | ₩27,570 | ₩27,570 | ₩27,296 | ₩27,523 | -0.17% | 1 |
|---|
| 2026.03.06 | ₩27,563 | ₩27,590 | ₩27,363 | ₩27,390 | -0.63% | 1 |
|---|
| 2026.03.05 | ₩27,523 | ₩27,670 | ₩27,510 | ₩27,563 | +0.15% | 1 |
|---|
| 2026.03.04 | ₩27,390 | ₩27,576 | ₩27,390 | ₩27,576 | +0.68% | 1 |
|---|
| 2026.03.03 | ₩27,456 | ₩27,456 | ₩27,296 | ₩27,456 | 0.00% | 1 |
|---|
| 2026.03.02 | ₩27,470 | ₩27,503 | ₩27,350 | ₩27,470 | 0.00% | 1 |
|---|
| 2026.02.27 | ₩27,470 | ₩27,790 | ₩27,403 | ₩27,470 | 0.00% | 1 |
|---|
| 2026.02.26 | ₩27,443 | ₩27,603 | ₩27,443 | ₩27,536 | +0.34% | 9.4천 |
|---|
| 2026.02.25 | ₩27,510 | ₩27,563 | ₩27,443 | ₩27,496 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,430 | ₩27,621 | ₩27,416 | ₩27,523 | +0.34% | 1 |
|---|
| 2026.02.23 | ₩27,456 | ₩27,603 | ₩27,430 | ₩27,430 | -0.10% | 1 |
|---|
| 2026.02.20 | ₩27,496 | ₩27,576 | ₩27,430 | ₩27,443 | -0.19% | 1.2만 |
|---|
| 2026.02.19 | ₩27,483 | ₩27,720 | ₩27,390 | ₩27,496 | +0.05% | 7.2천 |
|---|
| 2026.02.18 | ₩27,496 | ₩27,712 | ₩27,430 | ₩27,456 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩27,536 | ₩27,647 | ₩27,430 | ₩27,523 | -0.05% | 5.2천 |
|---|
| 2026.02.13 | ₩27,376 | ₩27,563 | ₩27,376 | ₩27,563 | +0.68% | 6.1천 |
|---|
| 2026.02.12 | ₩27,430 | ₩27,456 | ₩27,376 | ₩27,456 | +0.10% | 2.1만 |
|---|
| 2026.02.11 | ₩27,430 | ₩27,550 | ₩27,416 | ₩27,416 | -0.05% | 1.8만 |
|---|
| 2026.02.10 | ₩27,590 | ₩27,696 | ₩27,310 | ₩27,510 | -0.29% | 18.1만 |
|---|
| 2026.02.09 | ₩27,736 | ₩27,736 | ₩27,616 | ₩27,710 | -0.10% | 1만 |
|---|
| 2026.02.06 | ₩27,750 | ₩27,877 | ₩27,670 | ₩27,747 | -0.01% | 1.1만 |
|---|
| 2026.02.05 | ₩27,776 | ₩27,883 | ₩27,763 | ₩27,803 | +0.10% | 5.1천 |
|---|
| 2026.02.04 | ₩27,750 | ₩27,870 | ₩27,723 | ₩27,843 | +0.34% | 1.7천 |
|---|
| 2026.02.03 | ₩27,750 | ₩27,770 | ₩27,743 | ₩27,750 | 0.00% | 3.6천 |
|---|
| 2026.02.02 | ₩27,896 | ₩27,896 | ₩27,716 | ₩27,843 | -0.19% | 1.2만 |
|---|
| 2026.01.30 | ₩27,670 | ₩27,843 | ₩27,670 | ₩27,710 | +0.14% | 1.7천 |
|---|
| 2026.01.29 | ₩27,763 | ₩27,883 | ₩27,670 | ₩27,830 | +0.24% | 8.9천 |
|---|
| 2026.01.28 | ₩27,603 | ₩27,856 | ₩27,536 | ₩27,856 | +0.92% | 9.4천 |
|---|
| 2026.01.27 | ₩27,616 | ₩27,670 | ₩27,590 | ₩27,670 | +0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩27,710 | ₩27,923 | ₩27,576 | ₩27,576 | -0.48% | 7천 |
|---|
| 2026.01.23 | ₩27,696 | ₩27,843 | ₩27,670 | ₩27,843 | +0.53% | 1.4천 |
|---|
| 2026.01.22 | ₩27,670 | ₩27,910 | ₩27,656 | ₩27,776 | +0.39% | 7.6천 |
|---|
| 2026.01.21 | ₩27,603 | ₩27,870 | ₩27,603 | ₩27,870 | +0.97% | 5천 |
|---|
| 2026.01.20 | ₩27,730 | ₩27,843 | ₩27,550 | ₩27,710 | -0.07% | 4.7천 |
|---|
| 2026.01.16 | ₩27,776 | ₩27,990 | ₩27,723 | ₩27,776 | -0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩27,763 | ₩27,763 | ₩27,643 | ₩27,750 | -0.05% | 4.6천 |
|---|
| 2026.01.14 | ₩27,603 | ₩27,696 | ₩27,603 | ₩27,690 | +0.31% | 4.4천 |
|---|
| 2026.01.13 | ₩27,776 | ₩27,776 | ₩27,550 | ₩27,550 | -0.82% | 4.6천 |
|---|
| 2026.01.12 | ₩27,616 | ₩27,723 | ₩27,483 | ₩27,483 | -0.48% | 2.1만 |
|---|
| 2026.01.09 | ₩27,776 | ₩27,776 | ₩27,483 | ₩27,683 | -0.34% | 1.5만 |
|---|
| 2026.01.08 | ₩27,590 | ₩27,736 | ₩27,576 | ₩27,576 | -0.05% | 3.5천 |
|---|
| 2026.01.07 | ₩27,363 | ₩27,776 | ₩27,363 | ₩27,672 | +1.13% | 3.1천 |
|---|
| 2026.01.06 | ₩27,626 | ₩27,626 | ₩27,570 | ₩27,603 | -0.08% | 1.5천 |
|---|
| 2026.01.05 | ₩27,403 | ₩27,670 | ₩27,403 | ₩27,536 | +0.49% | 8천 |
|---|
| 2026.01.02 | ₩27,390 | ₩27,523 | ₩27,336 | ₩27,496 | +0.39% | 5.3천 |
|---|
| 2025.12.31 | ₩27,496 | ₩27,496 | ₩27,270 | ₩27,390 | -0.39% | 4.6천 |
|---|
| 2025.12.30 | ₩27,310 | ₩27,428 | ₩27,283 | ₩27,336 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩27,470 | ₩27,576 | ₩27,230 | ₩27,390 | -0.29% | 1.1만 |
|---|
| 2025.12.26 | ₩27,336 | ₩27,576 | ₩27,203 | ₩27,576 | +0.88% | 7.1천 |
|---|
| 2025.12.24 | ₩27,296 | ₩27,363 | ₩27,296 | ₩27,336 | +0.15% | 2천 |
|---|
| 2025.12.23 | ₩27,470 | ₩27,491 | ₩27,336 | ₩27,336 | -0.49% | 2.6천 |
|---|
| 2025.12.22 | ₩27,363 | ₩27,500 | ₩27,336 | ₩27,416 | +0.19% | 6.5천 |
|---|
| 2025.12.19 | ₩27,430 | ₩27,483 | ₩27,376 | ₩27,430 | 0.00% | 2.7천 |
|---|
| 2025.12.18 | ₩27,548 | ₩27,576 | ₩27,522 | ₩27,522 | -0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩27,483 | ₩27,616 | ₩27,336 | ₩27,510 | +0.10% | 6.4천 |
|---|
| 2025.12.16 | ₩27,590 | ₩27,598 | ₩27,336 | ₩27,590 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩27,483 | ₩27,586 | ₩27,483 | ₩27,586 | +0.37% | 946 |
|---|
| 2025.12.12 | ₩27,470 | ₩27,603 | ₩27,444 | ₩27,603 | +0.49% | 2.5천 |
|---|
| 2025.12.11 | ₩27,470 | ₩27,470 | ₩27,283 | ₩27,470 | 0.00% | 6.9천 |
|---|
| 2025.12.10 | ₩27,736 | ₩27,910 | ₩27,671 | ₩27,776 | +0.14% | 5.7천 |
|---|
| 2025.12.09 | ₩27,936 | ₩27,936 | ₩27,810 | ₩27,896 | -0.14% | 3.8천 |
|---|
| 2025.12.08 | ₩27,856 | ₩27,911 | ₩27,616 | ₩27,911 | +0.20% | 8천 |
|---|
| 2025.12.05 | ₩27,776 | ₩27,870 | ₩27,630 | ₩27,756 | -0.07% | 2.4천 |
|---|
| 2025.12.04 | ₩27,683 | ₩27,896 | ₩27,683 | ₩27,750 | +0.24% | 2.4천 |
|---|
| 2025.12.03 | ₩27,683 | ₩27,883 | ₩27,683 | ₩27,794 | +0.40% | 2.3천 |
|---|
| 2025.12.02 | ₩27,563 | ₩27,710 | ₩27,537 | ₩27,710 | +0.53% | 2.1천 |
|---|
| 2025.12.01 | ₩27,567 | ₩27,856 | ₩27,560 | ₩27,750 | +0.66% | 6.2천 |
|---|
| 2025.11.28 | ₩27,736 | ₩27,856 | ₩27,671 | ₩27,776 | +0.14% | 2.1천 |
|---|
| 2025.11.26 | ₩27,523 | ₩27,856 | ₩27,523 | ₩27,856 | +1.21% | 3.6천 |
|---|
| 2025.11.25 | ₩27,690 | ₩27,843 | ₩27,665 | ₩27,830 | +0.51% | 5.8천 |
|---|
| 2025.11.24 | ₩27,736 | ₩27,736 | ₩27,598 | ₩27,703 | -0.12% | 2.9천 |
|---|
| 2025.11.21 | ₩27,763 | ₩27,763 | ₩27,483 | ₩27,603 | -0.58% | 1.1만 |
|---|
| 2025.11.20 | ₩27,656 | ₩27,670 | ₩27,616 | ₩27,670 | +0.05% | 2.3천 |
|---|
| 2025.11.19 | ₩27,536 | ₩27,670 | ₩27,536 | ₩27,601 | +0.23% | 7.9천 |
|---|
| 2025.11.18 | ₩27,736 | ₩27,736 | ₩27,511 | ₩27,603 | -0.48% | 3.3천 |
|---|
| 2025.11.17 | ₩27,510 | ₩27,710 | ₩27,510 | ₩27,590 | +0.29% | 5.5천 |
|---|
| 2025.11.14 | ₩27,647 | ₩27,709 | ₩27,470 | ₩27,603 | -0.16% | 4.7천 |
|---|
| 2025.11.13 | ₩27,643 | ₩27,710 | ₩27,483 | ₩27,510 | -0.48% | 1.2만 |
|---|
| 2025.11.12 | ₩27,710 | ₩27,736 | ₩27,403 | ₩27,736 | +0.10% | 2.5천 |
|---|
| 2025.11.11 | ₩27,630 | ₩27,763 | ₩27,630 | ₩27,723 | +0.34% | 3천 |
|---|
| 2025.11.10 | ₩27,710 | ₩27,775 | ₩27,696 | ₩27,752 | +0.15% | 3천 |
|---|
| 2025.11.07 | ₩27,703 | ₩27,803 | ₩27,703 | ₩27,803 | +0.36% | 1.4천 |
|---|
| 2025.11.06 | ₩27,883 | ₩27,883 | ₩27,763 | ₩27,790 | -0.33% | 1.2만 |
|---|
| 2025.11.05 | ₩27,603 | ₩27,816 | ₩27,603 | ₩27,790 | +0.68% | 1.5만 |
|---|
| 2025.11.04 | ₩27,643 | ₩27,643 | ₩27,563 | ₩27,604 | -0.14% | 1.4만 |
|---|
| 2025.11.03 | ₩27,710 | ₩27,710 | ₩27,483 | ₩27,536 | -0.63% | 6.4천 |
|---|
| 2025.10.31 | ₩27,710 | ₩27,723 | ₩27,483 | ₩27,603 | -0.38% | 5.4천 |
|---|
| 2025.10.30 | ₩27,536 | ₩27,670 | ₩27,484 | ₩27,670 | +0.48% | 3.8천 |
|---|
| 2025.10.29 | ₩27,710 | ₩27,710 | ₩27,603 | ₩27,670 | -0.14% | 9.6천 |
|---|
| 2025.10.28 | ₩27,630 | ₩27,696 | ₩27,556 | ₩27,603 | -0.10% | 8.2천 |
|---|
| 2025.10.27 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 298 |
|---|
| 2025.10.24 | ₩27,696 | ₩27,696 | ₩27,550 | ₩27,643 | -0.19% | 5천 |
|---|
| 2025.10.23 | ₩27,536 | ₩27,630 | ₩27,536 | ₩27,630 | +0.34% | 6.2천 |
|---|
| 2025.10.22 | ₩27,390 | ₩27,643 | ₩27,390 | ₩27,563 | +0.63% | 5.8천 |
|---|
| 2025.10.21 | ₩27,550 | ₩27,656 | ₩27,416 | ₩27,430 | -0.44% | 2.4만 |
|---|
| 2025.10.20 | ₩27,603 | ₩27,696 | ₩27,436 | ₩27,523 | -0.29% | 2.6만 |
|---|
| 2025.10.17 | ₩27,430 | ₩27,643 | ₩27,350 | ₩27,510 | +0.29% | 9.6만 |
|---|
| 2025.10.16 | ₩27,443 | ₩27,543 | ₩27,310 | ₩27,543 | +0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩27,403 | ₩27,563 | ₩27,336 | ₩27,350 | -0.19% | 1.6만 |
|---|
| 2025.10.14 | ₩27,536 | ₩27,536 | ₩27,363 | ₩27,376 | -0.58% | 9.2천 |
|---|
| 2025.10.13 | ₩27,573 | ₩27,603 | ₩27,350 | ₩27,496 | -0.28% | 2.8천 |
|---|
| 2025.10.10 | ₩27,550 | ₩27,563 | ₩27,283 | ₩27,416 | -0.48% | 7.3천 |
|---|
