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 | ₩18,908 | ₩19,442 | ₩18,815 | ₩19,362 | +2.40% | 15만 |
| 2026.10.08 | ₩18,801 | ₩18,948 | ₩18,361 | ₩18,708 | -0.50% | 6.9만 |
| 2026.10.07 | ₩18,735 | ₩18,988 | ₩18,588 | ₩18,708 | -0.14% | 9.7만 |
| 2026.10.06 | ₩18,494 | ₩18,921 | ₩18,481 | ₩18,735 | +1.30% | 9.1만 |
| 2026.10.05 | ₩18,641 | ₩18,641 | ₩18,454 | ₩18,494 | -0.79% | 4.8만 |
| 2026.10.02 | ₩18,801 | ₩18,881 | ₩18,534 | ₩18,641 | -0.85% | 6.1만 |
| 2026.10.01 | ₩18,921 | ₩19,041 | ₩18,281 | ₩18,534 | -2.05% | 7.4만 |
| 2026.09.30 | ₩19,015 | ₩19,322 | ₩18,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,815 |
| -1.05% |
| 12.6만 |
| 2026.09.29 | ₩18,695 | ₩18,841 | ₩18,508 | ₩18,761 | +0.36% | 12.7만 |
|---|
| 2026.09.28 | ₩18,761 | ₩18,948 | ₩18,508 | ₩18,561 | -1.07% | 9.2만 |
|---|
| 2026.09.25 | ₩19,402 | ₩19,402 | ₩19,041 | ₩19,175 | -1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩19,575 | ₩19,575 | ₩19,001 | ₩19,335 | -1.23% | 8.7만 |
|---|
| 2026.09.23 | ₩20,029 | ₩20,136 | ₩19,522 | ₩19,655 | -1.87% | 4만 |
|---|
| 2026.09.22 | ₩20,269 | ₩20,269 | ₩19,855 | ₩20,056 | -1.05% | 4.6만 |
|---|
| 2026.09.21 | ₩20,056 | ₩20,389 | ₩19,989 | ₩20,296 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩19,789 | ₩20,069 | ₩19,522 | ₩19,855 | +0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩19,829 | ₩19,989 | ₩19,642 | ₩19,735 | -0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩19,976 | ₩20,162 | ₩19,468 | ₩19,468 | -2.54% | 4.5만 |
|---|
| 2026.09.15 | ₩19,922 | ₩20,176 | ₩19,589 | ₩19,762 | -0.80% | 10.5만 |
|---|
| 2026.09.14 | ₩20,122 | ₩20,122 | ₩19,749 | ₩19,869 | -1.26% | 5.6만 |
|---|
| 2026.09.11 | ₩20,616 | ₩20,856 | ₩20,269 | ₩20,362 | -1.23% | 5.1만 |
|---|
| 2026.09.10 | ₩20,536 | ₩20,563 | ₩20,282 | ₩20,349 | -0.91% | 2.5만 |
|---|
| 2026.09.09 | ₩20,683 | ₩20,896 | ₩20,509 | ₩20,536 | -0.71% | 2.8만 |
|---|
| 2026.09.08 | ₩20,643 | ₩20,683 | ₩20,429 | ₩20,576 | -0.32% | 3.4만 |
|---|
| 2026.09.04 | ₩20,443 | ₩20,616 | ₩20,336 | ₩20,576 | +0.65% | 3.8만 |
|---|
| 2026.09.03 | ₩20,563 | ₩20,589 | ₩20,309 | ₩20,403 | -0.78% | 4.2만 |
|---|
| 2026.09.02 | ₩20,456 | ₩20,456 | ₩20,162 | ₩20,403 | -0.26% | 2.7만 |
|---|
| 2026.09.01 | ₩20,443 | ₩20,589 | ₩20,229 | ₩20,362 | -0.39% | 4.6만 |
|---|
| 2026.08.31 | ₩20,709 | ₩20,763 | ₩20,483 | ₩20,563 | -0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩20,990 | ₩20,990 | ₩20,629 | ₩20,683 | -1.46% | 3.6만 |
|---|
| 2026.08.27 | ₩20,803 | ₩21,016 | ₩20,789 | ₩20,883 | +0.38% | 4.4만 |
|---|
| 2026.08.26 | ₩20,749 | ₩20,830 | ₩20,576 | ₩20,603 | -0.71% | 2.3만 |
|---|
| 2026.08.25 | ₩20,830 | ₩20,830 | ₩20,629 | ₩20,776 | -0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩20,789 | ₩20,789 | ₩20,456 | ₩20,643 | -0.71% | 4.5만 |
|---|
| 2026.08.21 | ₩20,749 | ₩20,856 | ₩20,589 | ₩20,696 | -0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩20,870 | ₩20,963 | ₩20,549 | ₩20,576 | -1.41% | 4.3만 |
|---|
| 2026.08.19 | ₩20,843 | ₩20,870 | ₩20,696 | ₩20,749 | -0.45% | 4.5만 |
|---|
| 2026.08.18 | ₩21,337 | ₩21,363 | ₩20,816 | ₩20,816 | -2.44% | 4.7만 |
|---|
| 2026.08.17 | ₩21,523 | ₩21,523 | ₩21,350 | ₩21,443 | -0.37% | 4.9만 |
|---|
| 2026.08.14 | ₩21,483 | ₩21,577 | ₩21,243 | ₩21,563 | +0.37% | 4.1만 |
|---|
| 2026.08.13 | ₩21,470 | ₩21,483 | ₩21,216 | ₩21,470 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩21,417 | ₩21,577 | ₩21,377 | ₩21,483 | +0.31% | 5.2만 |
|---|
| 2026.08.11 | ₩21,390 | ₩21,443 | ₩21,297 | ₩21,297 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩21,190 | ₩21,457 | ₩21,110 | ₩21,390 | +0.94% | 10.3만 |
|---|
| 2026.08.07 | ₩21,163 | ₩21,176 | ₩20,963 | ₩21,123 | -0.19% | 5.3만 |
|---|
| 2026.08.06 | ₩20,856 | ₩21,096 | ₩20,776 | ₩20,963 | +0.51% | 3.1만 |
|---|
| 2026.08.05 | ₩21,083 | ₩21,176 | ₩20,910 | ₩21,003 | -0.38% | 13만 |
|---|
| 2026.08.04 | ₩20,896 | ₩21,150 | ₩20,736 | ₩20,843 | -0.26% | 6.1만 |
|---|
| 2026.08.03 | ₩20,629 | ₩20,976 | ₩20,536 | ₩20,736 | +0.52% | 4.4만 |
|---|
| 2026.07.31 | ₩20,536 | ₩20,629 | ₩20,282 | ₩20,629 | +0.45% | 5.4만 |
|---|
| 2026.07.30 | ₩20,149 | ₩20,416 | ₩20,082 | ₩20,362 | +1.06% | 3.7만 |
|---|
| 2026.07.29 | ₩20,096 | ₩20,229 | ₩19,749 | ₩19,869 | -1.13% | 6.1만 |
|---|
| 2026.07.28 | ₩20,242 | ₩20,242 | ₩19,882 | ₩20,016 | -1.12% | 3.8만 |
|---|
| 2026.07.27 | ₩20,322 | ₩20,549 | ₩20,029 | ₩20,256 | -0.33% | 6만 |
|---|
| 2026.07.24 | ₩20,603 | ₩20,603 | ₩20,216 | ₩20,242 | -1.75% | 3.1만 |
|---|
| 2026.07.23 | ₩20,616 | ₩20,896 | ₩20,362 | ₩20,469 | -0.71% | 3.8만 |
|---|
| 2026.07.22 | ₩20,736 | ₩20,856 | ₩20,643 | ₩20,723 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,629 | ₩20,789 | ₩20,443 | ₩20,696 | +0.32% | 6.8만 |
|---|
| 2026.07.20 | ₩20,242 | ₩20,429 | ₩20,202 | ₩20,429 | +0.92% | 4.9만 |
|---|
| 2026.07.17 | ₩19,669 | ₩20,189 | ₩19,655 | ₩20,069 | +2.04% | 47.8만 |
|---|
| 2026.07.16 | ₩20,082 | ₩20,122 | ₩19,682 | ₩19,735 | -1.73% | 9.6만 |
|---|
| 2026.07.15 | ₩20,469 | ₩20,496 | ₩20,082 | ₩20,149 | -1.56% | 9.7만 |
|---|
| 2026.07.14 | ₩20,483 | ₩20,736 | ₩20,176 | ₩20,403 | -0.39% | 8.7만 |
|---|
| 2026.07.13 | ₩20,883 | ₩20,896 | ₩20,176 | ₩20,429 | -2.17% | 11.3만 |
|---|
| 2026.07.10 | ₩20,950 | ₩21,243 | ₩20,803 | ₩21,136 | +0.89% | 6.7만 |
|---|
| 2026.07.09 | ₩20,749 | ₩21,056 | ₩20,669 | ₩20,883 | +0.64% | 6.2만 |
|---|
| 2026.07.08 | ₩20,816 | ₩20,830 | ₩20,403 | ₩20,589 | -1.09% | 4.4만 |
|---|
| 2026.07.07 | ₩20,883 | ₩21,043 | ₩20,589 | ₩20,816 | -0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩21,003 | ₩21,003 | ₩20,696 | ₩20,883 | -0.57% | 4.8만 |
|---|
| 2026.07.02 | ₩21,150 | ₩21,257 | ₩20,683 | ₩20,950 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩21,203 | ₩21,216 | ₩20,990 | ₩21,110 | -0.44% | 3.9만 |
|---|
| 2026.06.30 | ₩21,150 | ₩21,270 | ₩20,950 | ₩21,216 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩20,816 | ₩21,083 | ₩20,589 | ₩21,043 | +1.09% | 7.4만 |
|---|
| 2026.06.26 | ₩20,789 | ₩20,789 | ₩20,536 | ₩20,709 | -0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩20,923 | ₩20,950 | ₩20,723 | ₩20,883 | -0.19% | 5.3만 |
|---|
| 2026.06.24 | ₩20,763 | ₩21,016 | ₩20,576 | ₩20,669 | -0.45% | 3.3만 |
|---|
| 2026.06.23 | ₩20,843 | ₩21,083 | ₩20,563 | ₩20,803 | -0.19% | 4.6만 |
|---|
| 2026.06.22 | ₩21,350 | ₩21,350 | ₩21,083 | ₩21,243 | -0.50% | 4.5만 |
|---|
| 2026.06.18 | ₩21,096 | ₩21,310 | ₩20,950 | ₩21,230 | +0.63% | 5.3만 |
|---|
| 2026.06.17 | ₩21,216 | ₩21,216 | ₩20,870 | ₩20,923 | -1.38% | 3.6만 |
|---|
| 2026.06.16 | ₩21,070 | ₩21,203 | ₩20,870 | ₩21,096 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩21,056 | ₩21,123 | ₩20,936 | ₩20,950 | -0.51% | 6만 |
|---|
| 2026.06.12 | ₩20,656 | ₩20,950 | ₩20,536 | ₩20,856 | +0.97% | 7.3만 |
|---|
| 2026.06.11 | ₩20,509 | ₩20,549 | ₩20,309 | ₩20,549 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,536 | ₩20,696 | ₩20,282 | ₩20,336 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩20,616 | ₩20,709 | ₩20,096 | ₩20,523 | -0.45% | 5.2만 |
|---|
| 2026.06.08 | ₩20,589 | ₩20,883 | ₩20,336 | ₩20,389 | -0.97% | 3.2만 |
|---|
| 2026.06.05 | ₩20,896 | ₩21,083 | ₩20,096 | ₩20,456 | -2.11% | 6.4만 |
|---|
| 2026.06.04 | ₩20,669 | ₩21,123 | ₩20,643 | ₩21,016 | +1.68% | 6.4만 |
|---|
| 2026.06.03 | ₩21,297 | ₩21,297 | ₩20,883 | ₩20,896 | -1.88% | 16.2만 |
|---|
| 2026.06.02 | ₩21,190 | ₩21,337 | ₩21,123 | ₩21,257 | +0.31% | 9.1만 |
|---|
| 2026.06.01 | ₩21,270 | ₩21,297 | ₩21,030 | ₩21,190 | -0.38% | 6.5만 |
|---|
| 2026.05.29 | ₩21,257 | ₩21,270 | ₩21,123 | ₩21,243 | -0.06% | 7만 |
|---|
| 2026.05.28 | ₩21,016 | ₩21,257 | ₩21,016 | ₩21,203 | +0.89% | 10.3만 |
|---|
| 2026.05.27 | ₩21,003 | ₩21,003 | ₩20,789 | ₩20,963 | -0.19% | 5.6만 |
|---|
| 2026.05.26 | ₩20,789 | ₩20,976 | ₩20,629 | ₩20,896 | +0.51% | 6.7만 |
|---|
| 2026.05.22 | ₩20,683 | ₩20,789 | ₩20,616 | ₩20,656 | -0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩20,229 | ₩20,603 | ₩20,229 | ₩20,523 | +1.45% | 8.9만 |
|---|
| 2026.05.20 | ₩20,122 | ₩20,309 | ₩20,029 | ₩20,229 | +0.53% | 7.7만 |
|---|
| 2026.05.19 | ₩20,016 | ₩20,029 | ₩19,802 | ₩19,989 | -0.13% | 7.7만 |
|---|
| 2026.05.18 | ₩20,656 | ₩20,843 | ₩20,016 | ₩20,149 | -2.45% | 5.6만 |
|---|
| 2026.05.15 | ₩20,883 | ₩20,883 | ₩20,456 | ₩20,496 | -1.85% | 4.8만 |
|---|
| 2026.05.14 | ₩21,043 | ₩21,216 | ₩20,749 | ₩20,936 | -0.51% | 7.9만 |
|---|
| 2026.05.13 | ₩20,709 | ₩20,990 | ₩20,709 | ₩20,910 | +0.97% | 21.5만 |
|---|
| 2026.05.12 | ₩21,150 | ₩21,190 | ₩20,509 | ₩20,683 | -2.21% | 10.8만 |
|---|
| 2026.05.11 | ₩20,923 | ₩21,216 | ₩20,683 | ₩21,110 | +0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩20,870 | ₩21,123 | ₩20,870 | ₩21,083 | +1.02% | 14.9만 |
|---|
| 2026.05.07 | ₩20,976 | ₩21,083 | ₩20,709 | ₩20,870 | -0.51% | 10.9만 |
|---|
| 2026.05.06 | ₩20,683 | ₩20,936 | ₩20,629 | ₩20,910 | +1.10% | 8.4만 |
|---|
| 2026.05.05 | ₩20,549 | ₩20,576 | ₩20,483 | ₩20,549 | 0.00% | 7.8만 |
|---|
| 2026.05.04 | ₩20,362 | ₩20,536 | ₩20,109 | ₩20,376 | +0.07% | 11.6만 |
|---|
| 2026.05.01 | ₩20,149 | ₩20,376 | ₩20,096 | ₩20,282 | +0.66% | 9.3만 |
|---|
| 2026.04.30 | ₩20,016 | ₩20,109 | ₩19,922 | ₩20,056 | +0.20% | 5.7만 |
|---|
| 2026.04.29 | ₩19,789 | ₩19,962 | ₩19,749 | ₩19,922 | +0.67% | 3.1만 |
|---|
| 2026.04.28 | ₩19,962 | ₩19,962 | ₩19,682 | ₩19,789 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩19,989 | ₩20,056 | ₩19,869 | ₩19,962 | -0.13% | 3.4만 |
|---|
| 2026.04.24 | ₩20,016 | ₩20,082 | ₩19,909 | ₩19,989 | -0.13% | 5.4만 |
|---|
| 2026.04.23 | ₩19,976 | ₩20,069 | ₩19,762 | ₩19,842 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩19,935 | ₩20,016 | ₩19,869 | ₩19,962 | +0.13% | 3.1만 |
|---|
| 2026.04.21 | ₩19,976 | ₩19,989 | ₩19,749 | ₩19,815 | -0.80% | 7.5만 |
|---|
| 2026.04.20 | ₩19,589 | ₩19,922 | ₩19,589 | ₩19,922 | +1.70% | 5.4만 |
|---|
| 2026.04.17 | ₩19,842 | ₩19,842 | ₩19,575 | ₩19,602 | -1.21% | 6.6만 |
|---|
| 2026.04.16 | ₩19,615 | ₩19,735 | ₩19,495 | ₩19,669 | +0.27% | 5.8만 |
|---|
| 2026.04.15 | ₩19,669 | ₩19,669 | ₩19,482 | ₩19,535 | -0.68% | 6.5만 |
|---|
| 2026.04.14 | ₩19,602 | ₩19,722 | ₩19,402 | ₩19,615 | +0.07% | 5.8만 |
|---|
| 2026.04.13 | ₩19,508 | ₩19,615 | ₩19,428 | ₩19,602 | +0.48% | 4.5만 |
|---|
| 2026.04.10 | ₩19,855 | ₩19,855 | ₩19,562 | ₩19,629 | -1.14% | 8.2만 |
|---|
| 2026.04.09 | ₩19,348 | ₩19,855 | ₩19,348 | ₩19,855 | +2.62% | 19.9만 |
|---|
| 2026.04.08 | ₩19,202 | ₩19,482 | ₩18,815 | ₩19,282 | +0.42% | 16.3만 |
|---|
| 2026.04.07 | ₩18,414 | ₩18,708 | ₩18,414 | ₩18,708 | +1.59% | 7.2만 |
|---|
| 2026.04.06 | ₩18,414 | ₩18,628 | ₩17,560 | ₩18,414 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩18,027 | ₩18,468 | ₩17,907 | ₩18,401 | +2.07% | 5.8만 |
|---|
| 2026.04.01 | ₩17,974 | ₩18,348 | ₩17,921 | ₩18,268 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩17,467 | ₩17,934 | ₩17,400 | ₩17,894 | +2.44% | 8.1만 |
|---|
| 2026.03.30 | ₩17,694 | ₩17,694 | ₩17,280 | ₩17,347 | -1.96% | 15.5만 |
|---|
| 2026.03.27 | ₩17,934 | ₩18,094 | ₩17,400 | ₩17,480 | -2.53% | 11.2만 |
|---|
| 2026.03.26 | ₩18,428 | ₩18,428 | ₩17,907 | ₩17,987 | -2.39% | 7.8만 |
|---|
| 2026.03.25 | ₩18,401 | ₩18,574 | ₩18,241 | ₩18,468 | +0.36% | 9만 |
|---|
| 2026.03.24 | ₩18,201 | ₩18,334 | ₩17,987 | ₩18,187 | -0.07% | 7.6만 |
|---|
| 2026.03.23 | ₩18,481 | ₩18,534 | ₩18,041 | ₩18,241 | -1.30% | 10만 |
|---|
| 2026.03.20 | ₩18,801 | ₩18,801 | ₩18,187 | ₩18,294 | -2.70% | 6.8만 |
|---|
| 2026.03.19 | ₩18,708 | ₩18,948 | ₩18,681 | ₩18,828 | +0.64% | 3.7만 |
|---|
| 2026.03.18 | ₩18,921 | ₩19,001 | ₩18,881 | ₩18,921 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩18,935 | ₩18,961 | ₩18,708 | ₩18,908 | -0.14% | 4.1만 |
|---|
| 2026.03.16 | ₩18,761 | ₩18,815 | ₩18,668 | ₩18,708 | -0.28% | 4.7만 |
|---|
| 2026.03.13 | ₩18,921 | ₩19,175 | ₩18,614 | ₩18,654 | -1.41% | 2.4만 |
|---|
| 2026.03.12 | ₩19,015 | ₩19,055 | ₩18,681 | ₩18,748 | -1.40% | 6.4만 |
|---|
| 2026.03.11 | ₩18,588 | ₩19,148 | ₩18,588 | ₩19,055 | +2.51% | 8.5만 |
|---|
| 2026.03.10 | ₩18,695 | ₩18,841 | ₩18,548 | ₩18,721 | +0.14% | 5.6만 |
|---|
| 2026.03.09 | ₩18,654 | ₩18,735 | ₩18,334 | ₩18,481 | -0.93% | 13.1만 |
|---|
| 2026.03.06 | ₩18,895 | ₩19,108 | ₩18,628 | ₩18,654 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩19,535 | ₩19,549 | ₩19,081 | ₩19,081 | -2.32% | 7.8만 |
|---|
| 2026.03.04 | ₩19,549 | ₩19,762 | ₩19,549 | ₩19,562 | +0.07% | 8.3만 |
|---|
| 2026.03.03 | ₩19,522 | ₩19,535 | ₩19,268 | ₩19,415 | -0.55% | 4.4만 |
|---|
| 2026.03.02 | ₩19,522 | ₩19,655 | ₩19,522 | ₩19,589 | +0.34% | 5.3만 |
|---|
| 2026.02.27 | ₩19,549 | ₩19,735 | ₩17,640 | ₩19,642 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩19,949 | ₩19,949 | ₩19,682 | ₩19,789 | -0.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,815 | ₩19,909 | ₩19,749 | ₩19,815 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩19,682 | ₩19,749 | ₩19,575 | ₩19,642 | -0.20% | 4.2만 |
|---|
| 2026.02.23 | ₩19,709 | ₩19,922 | ₩19,549 | ₩19,669 | -0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩19,695 | ₩19,815 | ₩19,615 | ₩19,709 | +0.07% | 3.8만 |
|---|
| 2026.02.19 | ₩19,869 | ₩20,002 | ₩19,602 | ₩19,669 | -1.01% | 3.8만 |
|---|
| 2026.02.18 | ₩19,855 | ₩20,002 | ₩19,789 | ₩19,815 | -0.20% | 5.1만 |
|---|
| 2026.02.17 | ₩19,842 | ₩19,909 | ₩19,775 | ₩19,869 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩19,762 | ₩19,922 | ₩19,709 | ₩19,869 | +0.54% | 3.9만 |
|---|
| 2026.02.12 | ₩19,775 | ₩19,815 | ₩19,629 | ₩19,762 | -0.07% | 5.4만 |
|---|
| 2026.02.11 | ₩19,855 | ₩19,989 | ₩19,762 | ₩19,909 | +0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩19,775 | ₩19,909 | ₩19,615 | ₩19,775 | 0.00% | 8.6만 |
|---|
| 2026.02.09 | ₩19,508 | ₩19,775 | ₩19,362 | ₩19,735 | +1.16% | 9.1만 |
|---|
| 2026.02.06 | ₩19,055 | ₩19,468 | ₩19,055 | ₩19,468 | +2.17% | 5.3만 |
|---|
| 2026.02.05 | ₩19,188 | ₩19,255 | ₩18,975 | ₩19,041 | -0.76% | 6.3만 |
|---|
| 2026.02.04 | ₩19,428 | ₩19,482 | ₩18,988 | ₩19,255 | -0.89% | 9.5만 |
|---|
| 2026.02.03 | ₩19,415 | ₩19,508 | ₩19,228 | ₩19,348 | -0.34% | 9.4만 |
|---|
| 2026.02.02 | ₩19,308 | ₩19,415 | ₩19,295 | ₩19,375 | +0.35% | 2.7만 |
|---|
| 2026.01.30 | ₩19,375 | ₩19,482 | ₩19,255 | ₩19,308 | -0.34% | 5.6만 |
|---|
| 2026.01.29 | ₩19,655 | ₩19,655 | ₩19,308 | ₩19,428 | -1.15% | 7.2만 |
|---|
| 2026.01.28 | ₩19,428 | ₩19,615 | ₩19,415 | ₩19,482 | +0.27% | 10.9만 |
|---|
| 2026.01.27 | ₩19,242 | ₩19,388 | ₩19,202 | ₩19,348 | +0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩19,255 | ₩19,282 | ₩19,175 | ₩19,202 | -0.28% | 5.1만 |
|---|
| 2026.01.23 | ₩19,215 | ₩19,255 | ₩19,068 | ₩19,228 | +0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩19,175 | ₩19,268 | ₩19,108 | ₩19,215 | +0.21% | 9.9만 |
|---|
| 2026.01.21 | ₩18,881 | ₩19,095 | ₩18,881 | ₩19,041 | +0.85% | 9.5만 |
|---|
| 2026.01.20 | ₩18,735 | ₩18,921 | ₩18,721 | ₩18,801 | +0.36% | 7.9만 |
|---|
| 2026.01.16 | ₩18,881 | ₩18,935 | ₩18,815 | ₩18,908 | +0.14% | 45.9만 |
|---|
| 2026.01.15 | ₩18,921 | ₩19,015 | ₩18,815 | ₩18,828 | -0.49% | 17.4만 |
|---|
| 2026.01.14 | ₩18,881 | ₩18,988 | ₩18,788 | ₩18,921 | +0.21% | 16.2만 |
|---|
| 2026.01.13 | ₩19,081 | ₩19,108 | ₩18,855 | ₩18,908 | -0.91% | 12.7만 |
|---|
| 2026.01.12 | ₩18,895 | ₩19,081 | ₩18,841 | ₩18,988 | +0.49% | 12.2만 |
|---|
| 2026.01.09 | ₩18,841 | ₩19,081 | ₩18,841 | ₩19,068 | +1.20% | 4.6만 |
|---|
| 2026.01.08 | ₩18,908 | ₩18,961 | ₩18,881 | ₩18,935 | +0.14% | 3.5만 |
|---|
| 2026.01.07 | ₩19,135 | ₩19,135 | ₩18,921 | ₩18,935 | -1.05% | 4.6만 |
|---|
| 2026.01.06 | ₩18,775 | ₩19,001 | ₩18,748 | ₩18,948 | +0.92% | 4.3만 |
|---|
| 2026.01.05 | ₩18,668 | ₩18,775 | ₩18,561 | ₩18,721 | +0.29% | 7만 |
|---|
| 2026.01.02 | ₩18,494 | ₩18,628 | ₩18,468 | ₩18,588 | +0.51% | 7.5만 |
|---|
| 2025.12.31 | ₩18,681 | ₩18,681 | ₩18,348 | ₩18,388 | -1.57% | 6만 |
|---|
| 2025.12.30 | ₩18,788 | ₩18,788 | ₩18,628 | ₩18,628 | -0.85% | 5.3만 |
|---|
| 2025.12.29 | ₩18,775 | ₩18,788 | ₩18,668 | ₩18,761 | -0.07% | 5.2만 |
|---|
| 2025.12.26 | ₩18,855 | ₩18,855 | ₩18,721 | ₩18,788 | -0.35% | 3만 |
|---|
| 2025.12.24 | ₩18,735 | ₩18,881 | ₩18,574 | ₩18,855 | +0.64% | 3.6만 |
|---|
| 2025.12.23 | ₩18,788 | ₩18,788 | ₩18,628 | ₩18,681 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩18,748 | ₩18,788 | ₩18,508 | ₩18,721 | -0.14% | 3.9만 |
|---|
| 2025.12.19 | ₩18,214 | ₩18,548 | ₩18,214 | ₩18,548 | +1.83% | 3.5만 |
|---|
| 2025.12.18 | ₩18,067 | ₩18,294 | ₩18,041 | ₩18,054 | -0.07% | 5.8만 |
|---|
| 2025.12.17 | ₩18,161 | ₩18,401 | ₩18,014 | ₩18,027 | -0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩18,147 | ₩18,561 | ₩18,107 | ₩18,161 | +0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩18,508 | ₩18,534 | ₩18,201 | ₩18,201 | -1.66% | 2.6만 |
|---|
| 2025.12.12 | ₩18,641 | ₩18,681 | ₩18,454 | ₩18,521 | -0.64% | 4.6만 |
|---|
| 2025.12.11 | ₩18,614 | ₩18,748 | ₩18,574 | ₩18,668 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩18,721 | ₩18,921 | ₩18,695 | ₩18,815 | +0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩18,654 | ₩18,801 | ₩18,548 | ₩18,721 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩18,628 | ₩18,695 | ₩18,441 | ₩18,588 | -0.21% | 5.8만 |
|---|
| 2025.12.05 | ₩18,695 | ₩18,788 | ₩18,641 | ₩18,721 | +0.14% | 4만 |
|---|
| 2025.12.04 | ₩18,641 | ₩18,815 | ₩18,534 | ₩18,668 | +0.14% | 5.9만 |
|---|
| 2025.12.03 | ₩18,494 | ₩18,828 | ₩18,494 | ₩18,521 | +0.14% | 1.8만 |
|---|
| 2025.12.02 | ₩18,628 | ₩18,841 | ₩18,468 | ₩18,468 | -0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩18,548 | ₩18,681 | ₩18,441 | ₩18,561 | +0.07% | 3.3만 |
|---|
| 2025.11.28 | ₩18,494 | ₩18,708 | ₩18,454 | ₩18,668 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩18,294 | ₩18,521 | ₩18,294 | ₩18,441 | +0.80% | 6.1만 |
|---|
| 2025.11.25 | ₩18,107 | ₩18,361 | ₩18,014 | ₩18,268 | +0.88% | 3.9만 |
|---|
| 2025.11.24 | ₩17,867 | ₩18,161 | ₩17,827 | ₩18,107 | +1.34% | 7.3만 |
|---|
| 2025.11.21 | ₩17,720 | ₩17,827 | ₩17,547 | ₩17,707 | -0.08% | 4.7만 |
|---|
| 2025.11.20 | ₩18,308 | ₩18,428 | ₩17,667 | ₩17,720 | -3.21% | 8.6만 |
|---|
| 2025.11.19 | ₩18,067 | ₩18,214 | ₩17,934 | ₩18,001 | -0.37% | 3.3만 |
|---|
| 2025.11.18 | ₩17,907 | ₩18,227 | ₩17,907 | ₩18,054 | +0.82% | 2.7만 |
|---|
| 2025.11.17 | ₩18,174 | ₩18,361 | ₩17,934 | ₩17,961 | -1.17% | 3.6만 |
|---|
| 2025.11.14 | ₩18,268 | ₩18,401 | ₩18,134 | ₩18,214 | -0.29% | 3.3만 |
|---|
| 2025.11.13 | ₩18,815 | ₩18,815 | ₩18,241 | ₩18,374 | -2.34% | 3.5만 |
|---|
| 2025.11.12 | ₩19,081 | ₩19,162 | ₩18,921 | ₩19,015 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩19,015 | ₩19,081 | ₩18,815 | ₩18,935 | -0.42% | 6만 |
|---|
| 2025.11.10 | ₩18,641 | ₩19,135 | ₩18,641 | ₩18,988 | +1.86% | 7.1만 |
|---|
| 2025.11.07 | ₩18,668 | ₩18,788 | ₩18,401 | ₩18,588 | -0.43% | 3.6만 |
|---|
| 2025.11.06 | ₩18,988 | ₩19,068 | ₩18,668 | ₩18,721 | -1.41% | 6.3만 |
|---|
| 2025.11.05 | ₩18,748 | ₩19,068 | ₩18,748 | ₩18,921 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩18,988 | ₩19,068 | ₩18,748 | ₩18,801 | -0.98% | 6.7만 |
|---|
| 2025.11.03 | ₩19,162 | ₩19,175 | ₩19,041 | ₩19,081 | -0.42% | 3.6만 |
|---|
| 2025.10.31 | ₩19,015 | ₩19,175 | ₩18,948 | ₩19,001 | -0.07% | 3.8만 |
|---|
| 2025.10.30 | ₩19,041 | ₩19,081 | ₩18,895 | ₩19,015 | -0.14% | 7.6만 |
|---|
| 2025.10.29 | ₩18,895 | ₩19,148 | ₩18,855 | ₩19,055 | +0.85% | 8.3만 |
|---|
| 2025.10.28 | ₩18,761 | ₩18,908 | ₩18,721 | ₩18,855 | +0.50% | 5.7만 |
|---|
| 2025.10.27 | ₩18,708 | ₩18,841 | ₩18,641 | ₩18,641 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩18,388 | ₩18,561 | ₩18,321 | ₩18,521 | +0.73% | 5.1만 |
|---|
| 2025.10.23 | ₩18,081 | ₩18,281 | ₩18,001 | ₩18,214 | +0.74% | 7.6만 |
|---|
| 2025.10.22 | ₩18,388 | ₩18,401 | ₩17,947 | ₩18,081 | -1.67% | 11.9만 |
|---|
| 2025.10.21 | ₩18,601 | ₩18,681 | ₩18,294 | ₩18,361 | -1.29% | 8.9만 |
|---|
| 2025.10.20 | ₩18,441 | ₩18,708 | ₩18,441 | ₩18,548 | +0.58% | 6만 |
|---|
| 2025.10.17 | ₩18,574 | ₩18,668 | ₩18,308 | ₩18,428 | -0.79% | 6.7만 |
|---|
| 2025.10.16 | ₩18,935 | ₩18,948 | ₩18,548 | ₩18,548 | -2.04% | 6.6만 |
|---|
| 2025.10.15 | ₩18,948 | ₩19,122 | ₩18,588 | ₩18,841 | -0.56% | 7.2만 |
|---|
| 2025.10.14 | ₩18,855 | ₩19,055 | ₩18,654 | ₩18,775 | -0.42% | 5.4만 |
|---|
| 2025.10.13 | ₩18,788 | ₩19,175 | ₩18,788 | ₩19,028 | +1.28% | 7.3만 |
|---|
| 2025.10.10 | ₩19,162 | ₩19,268 | ₩18,668 | ₩18,668 | -2.58% | 7.5만 |
|---|