시장 데이터를 불러오는 중
전체 종목
Virtus Convertible & Income Fund II Common Shares of Beneficial Interest 과거 주가
Virtus Convertible & Income Fund II Common Shares of Beneficial Interest · NCZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Convertible & Income Fund II Common Shares of Beneficial Interest · NCZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,938 | ₩19,473 | ₩18,844 | ₩19,392 | +2.40% | 15만 |
| 2026.10.08 | ₩18,831 | ₩18,978 | ₩18,390 | ₩18,737 | -0.50% | 6.9만 |
| 2026.10.07 | ₩18,764 | ₩19,018 | ₩18,617 | ₩18,737 | -0.14% | 9.7만 |
| 2026.10.06 | ₩18,524 | ₩18,951 | ₩18,510 | ₩18,764 | +1.30% | 9.1만 |
| 2026.10.05 | ₩18,671 | ₩18,671 | ₩18,484 | ₩18,524 | -0.79% | 4.8만 |
| 2026.10.02 | ₩18,831 | ₩18,911 | ₩18,564 | ₩18,671 | -0.85% | 6.1만 |
| 2026.10.01 | ₩18,951 | ₩19,072 | ₩18,310 | ₩18,564 | -2.05% | 7.4만 |
| 2026.09.30 | ₩19,045 | ₩19,352 | ₩18,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,844 |
| -1.05% |
| 12.6만 |
| 2026.09.29 | ₩18,724 | ₩18,871 | ₩18,537 | ₩18,791 | +0.36% | 12.7만 |
|---|
| 2026.09.28 | ₩18,791 | ₩18,978 | ₩18,537 | ₩18,590 | -1.07% | 9.2만 |
|---|
| 2026.09.25 | ₩19,432 | ₩19,432 | ₩19,072 | ₩19,205 | -1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩19,606 | ₩19,606 | ₩19,031 | ₩19,366 | -1.23% | 8.7만 |
|---|
| 2026.09.23 | ₩20,061 | ₩20,167 | ₩19,553 | ₩19,686 | -1.87% | 4만 |
|---|
| 2026.09.22 | ₩20,301 | ₩20,301 | ₩19,887 | ₩20,087 | -1.05% | 4.6만 |
|---|
| 2026.09.21 | ₩20,087 | ₩20,421 | ₩20,020 | ₩20,328 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩19,820 | ₩20,101 | ₩19,553 | ₩19,887 | +0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩19,860 | ₩20,020 | ₩19,673 | ₩19,767 | -0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩20,007 | ₩20,194 | ₩19,499 | ₩19,499 | -2.54% | 4.5만 |
|---|
| 2026.09.15 | ₩19,954 | ₩20,208 | ₩19,620 | ₩19,793 | -0.80% | 10.5만 |
|---|
| 2026.09.14 | ₩20,154 | ₩20,154 | ₩19,780 | ₩19,900 | -1.26% | 5.6만 |
|---|
| 2026.09.11 | ₩20,649 | ₩20,889 | ₩20,301 | ₩20,395 | -1.23% | 5.1만 |
|---|
| 2026.09.10 | ₩20,568 | ₩20,595 | ₩20,314 | ₩20,381 | -0.91% | 2.5만 |
|---|
| 2026.09.09 | ₩20,715 | ₩20,929 | ₩20,542 | ₩20,568 | -0.71% | 2.8만 |
|---|
| 2026.09.08 | ₩20,675 | ₩20,715 | ₩20,462 | ₩20,609 | -0.32% | 3.4만 |
|---|
| 2026.09.04 | ₩20,475 | ₩20,649 | ₩20,368 | ₩20,609 | +0.65% | 3.8만 |
|---|
| 2026.09.03 | ₩20,595 | ₩20,622 | ₩20,341 | ₩20,435 | -0.78% | 4.2만 |
|---|
| 2026.09.02 | ₩20,488 | ₩20,488 | ₩20,194 | ₩20,435 | -0.26% | 2.7만 |
|---|
| 2026.09.01 | ₩20,475 | ₩20,622 | ₩20,261 | ₩20,395 | -0.39% | 4.6만 |
|---|
| 2026.08.31 | ₩20,742 | ₩20,796 | ₩20,515 | ₩20,595 | -0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩21,023 | ₩21,023 | ₩20,662 | ₩20,715 | -1.46% | 3.6만 |
|---|
| 2026.08.27 | ₩20,836 | ₩21,050 | ₩20,822 | ₩20,916 | +0.38% | 4.4만 |
|---|
| 2026.08.26 | ₩20,782 | ₩20,862 | ₩20,609 | ₩20,635 | -0.71% | 2.3만 |
|---|
| 2026.08.25 | ₩20,862 | ₩20,862 | ₩20,662 | ₩20,809 | -0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩20,822 | ₩20,822 | ₩20,488 | ₩20,675 | -0.71% | 4.5만 |
|---|
| 2026.08.21 | ₩20,782 | ₩20,889 | ₩20,622 | ₩20,729 | -0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩20,903 | ₩20,996 | ₩20,582 | ₩20,609 | -1.41% | 4.3만 |
|---|
| 2026.08.19 | ₩20,876 | ₩20,903 | ₩20,729 | ₩20,782 | -0.45% | 4.5만 |
|---|
| 2026.08.18 | ₩21,370 | ₩21,397 | ₩20,849 | ₩20,849 | -2.44% | 4.7만 |
|---|
| 2026.08.17 | ₩21,557 | ₩21,557 | ₩21,384 | ₩21,477 | -0.37% | 4.9만 |
|---|
| 2026.08.14 | ₩21,517 | ₩21,611 | ₩21,277 | ₩21,598 | +0.37% | 4.1만 |
|---|
| 2026.08.13 | ₩21,504 | ₩21,517 | ₩21,250 | ₩21,504 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩21,451 | ₩21,611 | ₩21,410 | ₩21,517 | +0.31% | 5.2만 |
|---|
| 2026.08.11 | ₩21,424 | ₩21,477 | ₩21,330 | ₩21,330 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩21,223 | ₩21,491 | ₩21,143 | ₩21,424 | +0.94% | 10.3만 |
|---|
| 2026.08.07 | ₩21,197 | ₩21,210 | ₩20,996 | ₩21,156 | -0.19% | 5.3만 |
|---|
| 2026.08.06 | ₩20,889 | ₩21,130 | ₩20,809 | ₩20,996 | +0.51% | 3.1만 |
|---|
| 2026.08.05 | ₩21,116 | ₩21,210 | ₩20,943 | ₩21,036 | -0.38% | 13만 |
|---|
| 2026.08.04 | ₩20,929 | ₩21,183 | ₩20,769 | ₩20,876 | -0.26% | 6.1만 |
|---|
| 2026.08.03 | ₩20,662 | ₩21,009 | ₩20,568 | ₩20,769 | +0.52% | 4.4만 |
|---|
| 2026.07.31 | ₩20,568 | ₩20,662 | ₩20,314 | ₩20,662 | +0.45% | 5.4만 |
|---|
| 2026.07.30 | ₩20,181 | ₩20,448 | ₩20,114 | ₩20,395 | +1.06% | 3.7만 |
|---|
| 2026.07.29 | ₩20,127 | ₩20,261 | ₩19,780 | ₩19,900 | -1.13% | 6.1만 |
|---|
| 2026.07.28 | ₩20,274 | ₩20,274 | ₩19,914 | ₩20,047 | -1.12% | 3.8만 |
|---|
| 2026.07.27 | ₩20,355 | ₩20,582 | ₩20,061 | ₩20,288 | -0.33% | 6만 |
|---|
| 2026.07.24 | ₩20,635 | ₩20,635 | ₩20,248 | ₩20,274 | -1.75% | 3.1만 |
|---|
| 2026.07.23 | ₩20,649 | ₩20,929 | ₩20,395 | ₩20,502 | -0.71% | 3.8만 |
|---|
| 2026.07.22 | ₩20,769 | ₩20,889 | ₩20,675 | ₩20,756 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,662 | ₩20,822 | ₩20,475 | ₩20,729 | +0.32% | 6.8만 |
|---|
| 2026.07.20 | ₩20,274 | ₩20,462 | ₩20,234 | ₩20,462 | +0.92% | 4.9만 |
|---|
| 2026.07.17 | ₩19,700 | ₩20,221 | ₩19,686 | ₩20,101 | +2.04% | 47.8만 |
|---|
| 2026.07.16 | ₩20,114 | ₩20,154 | ₩19,713 | ₩19,767 | -1.73% | 9.6만 |
|---|
| 2026.07.15 | ₩20,502 | ₩20,528 | ₩20,114 | ₩20,181 | -1.56% | 9.7만 |
|---|
| 2026.07.14 | ₩20,515 | ₩20,769 | ₩20,208 | ₩20,435 | -0.39% | 8.7만 |
|---|
| 2026.07.13 | ₩20,916 | ₩20,929 | ₩20,208 | ₩20,462 | -2.17% | 11.3만 |
|---|
| 2026.07.10 | ₩20,983 | ₩21,277 | ₩20,836 | ₩21,170 | +0.89% | 6.7만 |
|---|
| 2026.07.09 | ₩20,782 | ₩21,090 | ₩20,702 | ₩20,916 | +0.64% | 6.2만 |
|---|
| 2026.07.08 | ₩20,849 | ₩20,862 | ₩20,435 | ₩20,622 | -1.09% | 4.4만 |
|---|
| 2026.07.07 | ₩20,916 | ₩21,076 | ₩20,622 | ₩20,849 | -0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩21,036 | ₩21,036 | ₩20,729 | ₩20,916 | -0.57% | 4.8만 |
|---|
| 2026.07.02 | ₩21,183 | ₩21,290 | ₩20,715 | ₩20,983 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩21,237 | ₩21,250 | ₩21,023 | ₩21,143 | -0.44% | 3.9만 |
|---|
| 2026.06.30 | ₩21,183 | ₩21,303 | ₩20,983 | ₩21,250 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩20,849 | ₩21,116 | ₩20,622 | ₩21,076 | +1.09% | 7.4만 |
|---|
| 2026.06.26 | ₩20,822 | ₩20,822 | ₩20,568 | ₩20,742 | -0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩20,956 | ₩20,983 | ₩20,756 | ₩20,916 | -0.19% | 5.3만 |
|---|
| 2026.06.24 | ₩20,796 | ₩21,050 | ₩20,609 | ₩20,702 | -0.45% | 3.3만 |
|---|
| 2026.06.23 | ₩20,876 | ₩21,116 | ₩20,595 | ₩20,836 | -0.19% | 4.6만 |
|---|
| 2026.06.22 | ₩21,384 | ₩21,384 | ₩21,116 | ₩21,277 | -0.50% | 4.5만 |
|---|
| 2026.06.18 | ₩21,130 | ₩21,344 | ₩20,983 | ₩21,263 | +0.63% | 5.3만 |
|---|
| 2026.06.17 | ₩21,250 | ₩21,250 | ₩20,903 | ₩20,956 | -1.38% | 3.6만 |
|---|
| 2026.06.16 | ₩21,103 | ₩21,237 | ₩20,903 | ₩21,130 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩21,090 | ₩21,156 | ₩20,969 | ₩20,983 | -0.51% | 6만 |
|---|
| 2026.06.12 | ₩20,689 | ₩20,983 | ₩20,568 | ₩20,889 | +0.97% | 7.3만 |
|---|
| 2026.06.11 | ₩20,542 | ₩20,582 | ₩20,341 | ₩20,582 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,568 | ₩20,729 | ₩20,314 | ₩20,368 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩20,649 | ₩20,742 | ₩20,127 | ₩20,555 | -0.45% | 5.2만 |
|---|
| 2026.06.08 | ₩20,622 | ₩20,916 | ₩20,368 | ₩20,421 | -0.97% | 3.2만 |
|---|
| 2026.06.05 | ₩20,929 | ₩21,116 | ₩20,127 | ₩20,488 | -2.11% | 6.4만 |
|---|
| 2026.06.04 | ₩20,702 | ₩21,156 | ₩20,675 | ₩21,050 | +1.68% | 6.4만 |
|---|
| 2026.06.03 | ₩21,330 | ₩21,330 | ₩20,916 | ₩20,929 | -1.88% | 16.2만 |
|---|
| 2026.06.02 | ₩21,223 | ₩21,370 | ₩21,156 | ₩21,290 | +0.31% | 9.1만 |
|---|
| 2026.06.01 | ₩21,303 | ₩21,330 | ₩21,063 | ₩21,223 | -0.38% | 6.5만 |
|---|
| 2026.05.29 | ₩21,290 | ₩21,303 | ₩21,156 | ₩21,277 | -0.06% | 7만 |
|---|
| 2026.05.28 | ₩21,050 | ₩21,290 | ₩21,050 | ₩21,237 | +0.89% | 10.3만 |
|---|
| 2026.05.27 | ₩21,036 | ₩21,036 | ₩20,822 | ₩20,996 | -0.19% | 5.6만 |
|---|
| 2026.05.26 | ₩20,822 | ₩21,009 | ₩20,662 | ₩20,929 | +0.51% | 6.7만 |
|---|
| 2026.05.22 | ₩20,715 | ₩20,822 | ₩20,649 | ₩20,689 | -0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩20,261 | ₩20,635 | ₩20,261 | ₩20,555 | +1.45% | 8.9만 |
|---|
| 2026.05.20 | ₩20,154 | ₩20,341 | ₩20,061 | ₩20,261 | +0.53% | 7.7만 |
|---|
| 2026.05.19 | ₩20,047 | ₩20,061 | ₩19,833 | ₩20,020 | -0.13% | 7.7만 |
|---|
| 2026.05.18 | ₩20,689 | ₩20,876 | ₩20,047 | ₩20,181 | -2.45% | 5.6만 |
|---|
| 2026.05.15 | ₩20,916 | ₩20,916 | ₩20,488 | ₩20,528 | -1.85% | 4.8만 |
|---|
| 2026.05.14 | ₩21,076 | ₩21,250 | ₩20,782 | ₩20,969 | -0.51% | 7.9만 |
|---|
| 2026.05.13 | ₩20,742 | ₩21,023 | ₩20,742 | ₩20,943 | +0.97% | 21.5만 |
|---|
| 2026.05.12 | ₩21,183 | ₩21,223 | ₩20,542 | ₩20,715 | -2.21% | 10.8만 |
|---|
| 2026.05.11 | ₩20,956 | ₩21,250 | ₩20,715 | ₩21,143 | +0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩20,903 | ₩21,156 | ₩20,903 | ₩21,116 | +1.02% | 14.9만 |
|---|
| 2026.05.07 | ₩21,009 | ₩21,116 | ₩20,742 | ₩20,903 | -0.51% | 10.9만 |
|---|
| 2026.05.06 | ₩20,715 | ₩20,969 | ₩20,662 | ₩20,943 | +1.10% | 8.4만 |
|---|
| 2026.05.05 | ₩20,582 | ₩20,609 | ₩20,515 | ₩20,582 | 0.00% | 7.8만 |
|---|
| 2026.05.04 | ₩20,395 | ₩20,568 | ₩20,141 | ₩20,408 | +0.07% | 11.6만 |
|---|
| 2026.05.01 | ₩20,181 | ₩20,408 | ₩20,127 | ₩20,314 | +0.66% | 9.3만 |
|---|
| 2026.04.30 | ₩20,047 | ₩20,141 | ₩19,954 | ₩20,087 | +0.20% | 5.7만 |
|---|
| 2026.04.29 | ₩19,820 | ₩19,994 | ₩19,780 | ₩19,954 | +0.67% | 3.1만 |
|---|
| 2026.04.28 | ₩19,994 | ₩19,994 | ₩19,713 | ₩19,820 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩20,020 | ₩20,087 | ₩19,900 | ₩19,994 | -0.13% | 3.4만 |
|---|
| 2026.04.24 | ₩20,047 | ₩20,114 | ₩19,940 | ₩20,020 | -0.13% | 5.4만 |
|---|
| 2026.04.23 | ₩20,007 | ₩20,101 | ₩19,793 | ₩19,873 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩19,967 | ₩20,047 | ₩19,900 | ₩19,994 | +0.13% | 3.1만 |
|---|
| 2026.04.21 | ₩20,007 | ₩20,020 | ₩19,780 | ₩19,847 | -0.80% | 7.5만 |
|---|
| 2026.04.20 | ₩19,620 | ₩19,954 | ₩19,620 | ₩19,954 | +1.70% | 5.4만 |
|---|
| 2026.04.17 | ₩19,873 | ₩19,873 | ₩19,606 | ₩19,633 | -1.21% | 6.6만 |
|---|
| 2026.04.16 | ₩19,646 | ₩19,767 | ₩19,526 | ₩19,700 | +0.27% | 5.8만 |
|---|
| 2026.04.15 | ₩19,700 | ₩19,700 | ₩19,513 | ₩19,566 | -0.68% | 6.5만 |
|---|
| 2026.04.14 | ₩19,633 | ₩19,753 | ₩19,432 | ₩19,646 | +0.07% | 5.8만 |
|---|
| 2026.04.13 | ₩19,539 | ₩19,646 | ₩19,459 | ₩19,633 | +0.48% | 4.5만 |
|---|
| 2026.04.10 | ₩19,887 | ₩19,887 | ₩19,593 | ₩19,660 | -1.14% | 8.2만 |
|---|
| 2026.04.09 | ₩19,379 | ₩19,887 | ₩19,379 | ₩19,887 | +2.62% | 19.9만 |
|---|
| 2026.04.08 | ₩19,232 | ₩19,513 | ₩18,844 | ₩19,312 | +0.42% | 16.3만 |
|---|
| 2026.04.07 | ₩18,443 | ₩18,737 | ₩18,443 | ₩18,737 | +1.59% | 7.2만 |
|---|
| 2026.04.06 | ₩18,443 | ₩18,657 | ₩17,588 | ₩18,443 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩18,056 | ₩18,497 | ₩17,936 | ₩18,430 | +2.07% | 5.8만 |
|---|
| 2026.04.01 | ₩18,002 | ₩18,377 | ₩17,949 | ₩18,296 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩17,495 | ₩17,962 | ₩17,428 | ₩17,922 | +2.44% | 8.1만 |
|---|
| 2026.03.30 | ₩17,722 | ₩17,722 | ₩17,307 | ₩17,374 | -1.96% | 15.5만 |
|---|
| 2026.03.27 | ₩17,962 | ₩18,123 | ₩17,428 | ₩17,508 | -2.53% | 11.2만 |
|---|
| 2026.03.26 | ₩18,457 | ₩18,457 | ₩17,936 | ₩18,016 | -2.39% | 7.8만 |
|---|
| 2026.03.25 | ₩18,430 | ₩18,604 | ₩18,270 | ₩18,497 | +0.36% | 9만 |
|---|
| 2026.03.24 | ₩18,230 | ₩18,363 | ₩18,016 | ₩18,216 | -0.07% | 7.6만 |
|---|
| 2026.03.23 | ₩18,510 | ₩18,564 | ₩18,069 | ₩18,270 | -1.30% | 10만 |
|---|
| 2026.03.20 | ₩18,831 | ₩18,831 | ₩18,216 | ₩18,323 | -2.70% | 6.8만 |
|---|
| 2026.03.19 | ₩18,737 | ₩18,978 | ₩18,711 | ₩18,858 | +0.64% | 3.7만 |
|---|
| 2026.03.18 | ₩18,951 | ₩19,031 | ₩18,911 | ₩18,951 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩18,965 | ₩18,991 | ₩18,737 | ₩18,938 | -0.14% | 4.1만 |
|---|
| 2026.03.16 | ₩18,791 | ₩18,844 | ₩18,697 | ₩18,737 | -0.28% | 4.7만 |
|---|
| 2026.03.13 | ₩18,951 | ₩19,205 | ₩18,644 | ₩18,684 | -1.41% | 2.4만 |
|---|
| 2026.03.12 | ₩19,045 | ₩19,085 | ₩18,711 | ₩18,778 | -1.40% | 6.4만 |
|---|
| 2026.03.11 | ₩18,617 | ₩19,178 | ₩18,617 | ₩19,085 | +2.51% | 8.5만 |
|---|
| 2026.03.10 | ₩18,724 | ₩18,871 | ₩18,577 | ₩18,751 | +0.14% | 5.6만 |
|---|
| 2026.03.09 | ₩18,684 | ₩18,764 | ₩18,363 | ₩18,510 | -0.93% | 13.1만 |
|---|
| 2026.03.06 | ₩18,925 | ₩19,138 | ₩18,657 | ₩18,684 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩19,566 | ₩19,579 | ₩19,112 | ₩19,112 | -2.32% | 7.8만 |
|---|
| 2026.03.04 | ₩19,579 | ₩19,793 | ₩19,579 | ₩19,593 | +0.07% | 8.3만 |
|---|
| 2026.03.03 | ₩19,553 | ₩19,566 | ₩19,299 | ₩19,446 | -0.55% | 4.4만 |
|---|
| 2026.03.02 | ₩19,553 | ₩19,686 | ₩19,553 | ₩19,620 | +0.34% | 5.3만 |
|---|
| 2026.02.27 | ₩19,579 | ₩19,767 | ₩17,668 | ₩19,673 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩19,980 | ₩19,980 | ₩19,713 | ₩19,820 | -0.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,847 | ₩19,940 | ₩19,780 | ₩19,847 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩19,713 | ₩19,780 | ₩19,606 | ₩19,673 | -0.20% | 4.2만 |
|---|
| 2026.02.23 | ₩19,740 | ₩19,954 | ₩19,579 | ₩19,700 | -0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩19,726 | ₩19,847 | ₩19,646 | ₩19,740 | +0.07% | 3.8만 |
|---|
| 2026.02.19 | ₩19,900 | ₩20,034 | ₩19,633 | ₩19,700 | -1.01% | 3.8만 |
|---|
| 2026.02.18 | ₩19,887 | ₩20,034 | ₩19,820 | ₩19,847 | -0.20% | 5.1만 |
|---|
| 2026.02.17 | ₩19,873 | ₩19,940 | ₩19,807 | ₩19,900 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩19,793 | ₩19,954 | ₩19,740 | ₩19,900 | +0.54% | 3.9만 |
|---|
| 2026.02.12 | ₩19,807 | ₩19,847 | ₩19,660 | ₩19,793 | -0.07% | 5.4만 |
|---|
| 2026.02.11 | ₩19,887 | ₩20,020 | ₩19,793 | ₩19,940 | +0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩19,807 | ₩19,940 | ₩19,646 | ₩19,807 | 0.00% | 8.6만 |
|---|
| 2026.02.09 | ₩19,539 | ₩19,807 | ₩19,392 | ₩19,767 | +1.16% | 9.1만 |
|---|
| 2026.02.06 | ₩19,085 | ₩19,499 | ₩19,085 | ₩19,499 | +2.17% | 5.3만 |
|---|
| 2026.02.05 | ₩19,219 | ₩19,285 | ₩19,005 | ₩19,072 | -0.76% | 6.3만 |
|---|
| 2026.02.04 | ₩19,459 | ₩19,513 | ₩19,018 | ₩19,285 | -0.89% | 9.5만 |
|---|
| 2026.02.03 | ₩19,446 | ₩19,539 | ₩19,259 | ₩19,379 | -0.34% | 9.4만 |
|---|
| 2026.02.02 | ₩19,339 | ₩19,446 | ₩19,326 | ₩19,406 | +0.35% | 2.7만 |
|---|
| 2026.01.30 | ₩19,406 | ₩19,513 | ₩19,285 | ₩19,339 | -0.34% | 5.6만 |
|---|
| 2026.01.29 | ₩19,686 | ₩19,686 | ₩19,339 | ₩19,459 | -1.15% | 7.2만 |
|---|
| 2026.01.28 | ₩19,459 | ₩19,646 | ₩19,446 | ₩19,513 | +0.27% | 10.9만 |
|---|
| 2026.01.27 | ₩19,272 | ₩19,419 | ₩19,232 | ₩19,379 | +0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩19,285 | ₩19,312 | ₩19,205 | ₩19,232 | -0.28% | 5.1만 |
|---|
| 2026.01.23 | ₩19,245 | ₩19,285 | ₩19,098 | ₩19,259 | +0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩19,205 | ₩19,299 | ₩19,138 | ₩19,245 | +0.21% | 9.9만 |
|---|
| 2026.01.21 | ₩18,911 | ₩19,125 | ₩18,911 | ₩19,072 | +0.85% | 9.5만 |
|---|
| 2026.01.20 | ₩18,764 | ₩18,951 | ₩18,751 | ₩18,831 | +0.36% | 7.9만 |
|---|
| 2026.01.16 | ₩18,911 | ₩18,965 | ₩18,844 | ₩18,938 | +0.14% | 45.9만 |
|---|
| 2026.01.15 | ₩18,951 | ₩19,045 | ₩18,844 | ₩18,858 | -0.49% | 17.4만 |
|---|
| 2026.01.14 | ₩18,911 | ₩19,018 | ₩18,818 | ₩18,951 | +0.21% | 16.2만 |
|---|
| 2026.01.13 | ₩19,112 | ₩19,138 | ₩18,884 | ₩18,938 | -0.91% | 12.7만 |
|---|
| 2026.01.12 | ₩18,925 | ₩19,112 | ₩18,871 | ₩19,018 | +0.49% | 12.2만 |
|---|
| 2026.01.09 | ₩18,871 | ₩19,112 | ₩18,871 | ₩19,098 | +1.20% | 4.6만 |
|---|
| 2026.01.08 | ₩18,938 | ₩18,991 | ₩18,911 | ₩18,965 | +0.14% | 3.5만 |
|---|
| 2026.01.07 | ₩19,165 | ₩19,165 | ₩18,951 | ₩18,965 | -1.05% | 4.6만 |
|---|
| 2026.01.06 | ₩18,804 | ₩19,031 | ₩18,778 | ₩18,978 | +0.92% | 4.3만 |
|---|
| 2026.01.05 | ₩18,697 | ₩18,804 | ₩18,590 | ₩18,751 | +0.29% | 7만 |
|---|
| 2026.01.02 | ₩18,524 | ₩18,657 | ₩18,497 | ₩18,617 | +0.51% | 7.5만 |
|---|
| 2025.12.31 | ₩18,711 | ₩18,711 | ₩18,377 | ₩18,417 | -1.57% | 6만 |
|---|
| 2025.12.30 | ₩18,818 | ₩18,818 | ₩18,657 | ₩18,657 | -0.85% | 5.3만 |
|---|
| 2025.12.29 | ₩18,804 | ₩18,818 | ₩18,697 | ₩18,791 | -0.07% | 5.2만 |
|---|
| 2025.12.26 | ₩18,884 | ₩18,884 | ₩18,751 | ₩18,818 | -0.35% | 3만 |
|---|
| 2025.12.24 | ₩18,764 | ₩18,911 | ₩18,604 | ₩18,884 | +0.64% | 3.6만 |
|---|
| 2025.12.23 | ₩18,818 | ₩18,818 | ₩18,657 | ₩18,711 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩18,778 | ₩18,818 | ₩18,537 | ₩18,751 | -0.14% | 3.9만 |
|---|
| 2025.12.19 | ₩18,243 | ₩18,577 | ₩18,243 | ₩18,577 | +1.83% | 3.5만 |
|---|
| 2025.12.18 | ₩18,096 | ₩18,323 | ₩18,069 | ₩18,083 | -0.07% | 5.8만 |
|---|
| 2025.12.17 | ₩18,189 | ₩18,430 | ₩18,042 | ₩18,056 | -0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩18,176 | ₩18,590 | ₩18,136 | ₩18,189 | +0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩18,537 | ₩18,564 | ₩18,230 | ₩18,230 | -1.66% | 2.6만 |
|---|
| 2025.12.12 | ₩18,671 | ₩18,711 | ₩18,484 | ₩18,550 | -0.64% | 4.6만 |
|---|
| 2025.12.11 | ₩18,644 | ₩18,778 | ₩18,604 | ₩18,697 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩18,751 | ₩18,951 | ₩18,724 | ₩18,844 | +0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩18,684 | ₩18,831 | ₩18,577 | ₩18,751 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩18,657 | ₩18,724 | ₩18,470 | ₩18,617 | -0.21% | 5.8만 |
|---|
| 2025.12.05 | ₩18,724 | ₩18,818 | ₩18,671 | ₩18,751 | +0.14% | 4만 |
|---|
| 2025.12.04 | ₩18,671 | ₩18,844 | ₩18,564 | ₩18,697 | +0.14% | 5.9만 |
|---|
| 2025.12.03 | ₩18,524 | ₩18,858 | ₩18,524 | ₩18,550 | +0.14% | 1.8만 |
|---|
| 2025.12.02 | ₩18,657 | ₩18,871 | ₩18,497 | ₩18,497 | -0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩18,577 | ₩18,711 | ₩18,470 | ₩18,590 | +0.07% | 3.3만 |
|---|
| 2025.11.28 | ₩18,524 | ₩18,737 | ₩18,484 | ₩18,697 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩18,323 | ₩18,550 | ₩18,323 | ₩18,470 | +0.80% | 6.1만 |
|---|
| 2025.11.25 | ₩18,136 | ₩18,390 | ₩18,042 | ₩18,296 | +0.88% | 3.9만 |
|---|
| 2025.11.24 | ₩17,895 | ₩18,189 | ₩17,855 | ₩18,136 | +1.34% | 7.3만 |
|---|
| 2025.11.21 | ₩17,748 | ₩17,855 | ₩17,575 | ₩17,735 | -0.08% | 4.7만 |
|---|
| 2025.11.20 | ₩18,337 | ₩18,457 | ₩17,695 | ₩17,748 | -3.21% | 8.6만 |
|---|
| 2025.11.19 | ₩18,096 | ₩18,243 | ₩17,962 | ₩18,029 | -0.37% | 3.3만 |
|---|
| 2025.11.18 | ₩17,936 | ₩18,256 | ₩17,936 | ₩18,083 | +0.82% | 2.7만 |
|---|
| 2025.11.17 | ₩18,203 | ₩18,390 | ₩17,962 | ₩17,989 | -1.17% | 3.6만 |
|---|
| 2025.11.14 | ₩18,296 | ₩18,430 | ₩18,163 | ₩18,243 | -0.29% | 3.3만 |
|---|
| 2025.11.13 | ₩18,844 | ₩18,844 | ₩18,270 | ₩18,403 | -2.34% | 3.5만 |
|---|
| 2025.11.12 | ₩19,112 | ₩19,192 | ₩18,951 | ₩19,045 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩19,045 | ₩19,112 | ₩18,844 | ₩18,965 | -0.42% | 6만 |
|---|
| 2025.11.10 | ₩18,671 | ₩19,165 | ₩18,671 | ₩19,018 | +1.86% | 7.1만 |
|---|
| 2025.11.07 | ₩18,697 | ₩18,818 | ₩18,430 | ₩18,617 | -0.43% | 3.6만 |
|---|
| 2025.11.06 | ₩19,018 | ₩19,098 | ₩18,697 | ₩18,751 | -1.41% | 6.3만 |
|---|
| 2025.11.05 | ₩18,778 | ₩19,098 | ₩18,778 | ₩18,951 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩19,018 | ₩19,098 | ₩18,778 | ₩18,831 | -0.98% | 6.7만 |
|---|
| 2025.11.03 | ₩19,192 | ₩19,205 | ₩19,072 | ₩19,112 | -0.42% | 3.6만 |
|---|
| 2025.10.31 | ₩19,045 | ₩19,205 | ₩18,978 | ₩19,031 | -0.07% | 3.8만 |
|---|
| 2025.10.30 | ₩19,072 | ₩19,112 | ₩18,925 | ₩19,045 | -0.14% | 7.6만 |
|---|
| 2025.10.29 | ₩18,925 | ₩19,178 | ₩18,884 | ₩19,085 | +0.85% | 8.3만 |
|---|
| 2025.10.28 | ₩18,791 | ₩18,938 | ₩18,751 | ₩18,884 | +0.50% | 5.7만 |
|---|
| 2025.10.27 | ₩18,737 | ₩18,871 | ₩18,671 | ₩18,671 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩18,417 | ₩18,590 | ₩18,350 | ₩18,550 | +0.73% | 5.1만 |
|---|
| 2025.10.23 | ₩18,109 | ₩18,310 | ₩18,029 | ₩18,243 | +0.74% | 7.6만 |
|---|
| 2025.10.22 | ₩18,417 | ₩18,430 | ₩17,976 | ₩18,109 | -1.67% | 11.9만 |
|---|
| 2025.10.21 | ₩18,631 | ₩18,711 | ₩18,323 | ₩18,390 | -1.29% | 8.9만 |
|---|
| 2025.10.20 | ₩18,470 | ₩18,737 | ₩18,470 | ₩18,577 | +0.58% | 6만 |
|---|
| 2025.10.17 | ₩18,604 | ₩18,697 | ₩18,337 | ₩18,457 | -0.79% | 6.7만 |
|---|
| 2025.10.16 | ₩18,965 | ₩18,978 | ₩18,577 | ₩18,577 | -2.04% | 6.6만 |
|---|
| 2025.10.15 | ₩18,978 | ₩19,152 | ₩18,617 | ₩18,871 | -0.56% | 7.2만 |
|---|
| 2025.10.14 | ₩18,884 | ₩19,085 | ₩18,684 | ₩18,804 | -0.42% | 5.4만 |
|---|
| 2025.10.13 | ₩18,818 | ₩19,205 | ₩18,818 | ₩19,058 | +1.28% | 7.3만 |
|---|
| 2025.10.10 | ₩19,192 | ₩19,299 | ₩18,697 | ₩18,697 | -2.58% | 7.5만 |
|---|