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 | ₩18,927 | ₩19,462 | ₩18,834 | ₩19,381 | +2.40% | 15만 |
| 2026.10.08 | ₩18,820 | ₩18,967 | ₩18,380 | ₩18,727 | -0.50% | 6.9만 |
| 2026.10.07 | ₩18,754 | ₩19,007 | ₩18,607 | ₩18,727 | -0.14% | 9.7만 |
| 2026.10.06 | ₩18,513 | ₩18,941 | ₩18,500 | ₩18,754 | +1.30% | 9.1만 |
| 2026.10.05 | ₩18,660 | ₩18,660 | ₩18,473 | ₩18,513 | -0.79% | 4.8만 |
| 2026.10.02 | ₩18,820 | ₩18,901 | ₩18,553 | ₩18,660 | -0.85% | 6.1만 |
| 2026.10.01 | ₩18,941 | ₩19,061 | ₩18,300 | ₩18,553 | -2.05% | 7.4만 |
| 2026.09.30 | ₩19,034 | ₩19,341 | ₩18,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,834 |
| -1.05% |
| 12.6만 |
| 2026.09.29 | ₩18,714 | ₩18,861 | ₩18,527 | ₩18,780 | +0.36% | 12.7만 |
|---|
| 2026.09.28 | ₩18,780 | ₩18,967 | ₩18,527 | ₩18,580 | -1.07% | 9.2만 |
|---|
| 2026.09.25 | ₩19,422 | ₩19,422 | ₩19,061 | ₩19,194 | -1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩19,595 | ₩19,595 | ₩19,021 | ₩19,355 | -1.23% | 8.7만 |
|---|
| 2026.09.23 | ₩20,049 | ₩20,156 | ₩19,542 | ₩19,675 | -1.87% | 4만 |
|---|
| 2026.09.22 | ₩20,290 | ₩20,290 | ₩19,876 | ₩20,076 | -1.05% | 4.6만 |
|---|
| 2026.09.21 | ₩20,076 | ₩20,410 | ₩20,009 | ₩20,316 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩19,809 | ₩20,089 | ₩19,542 | ₩19,876 | +0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩19,849 | ₩20,009 | ₩19,662 | ₩19,755 | -0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩19,996 | ₩20,183 | ₩19,488 | ₩19,488 | -2.54% | 4.5만 |
|---|
| 2026.09.15 | ₩19,942 | ₩20,196 | ₩19,609 | ₩19,782 | -0.80% | 10.5만 |
|---|
| 2026.09.14 | ₩20,143 | ₩20,143 | ₩19,769 | ₩19,889 | -1.26% | 5.6만 |
|---|
| 2026.09.11 | ₩20,637 | ₩20,877 | ₩20,290 | ₩20,383 | -1.23% | 5.1만 |
|---|
| 2026.09.10 | ₩20,557 | ₩20,584 | ₩20,303 | ₩20,370 | -0.91% | 2.5만 |
|---|
| 2026.09.09 | ₩20,704 | ₩20,918 | ₩20,530 | ₩20,557 | -0.71% | 2.8만 |
|---|
| 2026.09.08 | ₩20,664 | ₩20,704 | ₩20,450 | ₩20,597 | -0.32% | 3.4만 |
|---|
| 2026.09.04 | ₩20,463 | ₩20,637 | ₩20,357 | ₩20,597 | +0.65% | 3.8만 |
|---|
| 2026.09.03 | ₩20,584 | ₩20,610 | ₩20,330 | ₩20,423 | -0.78% | 4.2만 |
|---|
| 2026.09.02 | ₩20,477 | ₩20,477 | ₩20,183 | ₩20,423 | -0.26% | 2.7만 |
|---|
| 2026.09.01 | ₩20,463 | ₩20,610 | ₩20,250 | ₩20,383 | -0.39% | 4.6만 |
|---|
| 2026.08.31 | ₩20,731 | ₩20,784 | ₩20,503 | ₩20,584 | -0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩21,011 | ₩21,011 | ₩20,650 | ₩20,704 | -1.46% | 3.6만 |
|---|
| 2026.08.27 | ₩20,824 | ₩21,038 | ₩20,811 | ₩20,904 | +0.38% | 4.4만 |
|---|
| 2026.08.26 | ₩20,771 | ₩20,851 | ₩20,597 | ₩20,624 | -0.71% | 2.3만 |
|---|
| 2026.08.25 | ₩20,851 | ₩20,851 | ₩20,650 | ₩20,797 | -0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩20,811 | ₩20,811 | ₩20,477 | ₩20,664 | -0.71% | 4.5만 |
|---|
| 2026.08.21 | ₩20,771 | ₩20,877 | ₩20,610 | ₩20,717 | -0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩20,891 | ₩20,984 | ₩20,570 | ₩20,597 | -1.41% | 4.3만 |
|---|
| 2026.08.19 | ₩20,864 | ₩20,891 | ₩20,717 | ₩20,771 | -0.45% | 4.5만 |
|---|
| 2026.08.18 | ₩21,358 | ₩21,385 | ₩20,837 | ₩20,837 | -2.44% | 4.7만 |
|---|
| 2026.08.17 | ₩21,545 | ₩21,545 | ₩21,372 | ₩21,465 | -0.37% | 4.9만 |
|---|
| 2026.08.14 | ₩21,505 | ₩21,599 | ₩21,265 | ₩21,585 | +0.37% | 4.1만 |
|---|
| 2026.08.13 | ₩21,492 | ₩21,505 | ₩21,238 | ₩21,492 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩21,438 | ₩21,599 | ₩21,398 | ₩21,505 | +0.31% | 5.2만 |
|---|
| 2026.08.11 | ₩21,412 | ₩21,465 | ₩21,318 | ₩21,318 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩21,211 | ₩21,479 | ₩21,131 | ₩21,412 | +0.94% | 10.3만 |
|---|
| 2026.08.07 | ₩21,185 | ₩21,198 | ₩20,984 | ₩21,145 | -0.19% | 5.3만 |
|---|
| 2026.08.06 | ₩20,877 | ₩21,118 | ₩20,797 | ₩20,984 | +0.51% | 3.1만 |
|---|
| 2026.08.05 | ₩21,105 | ₩21,198 | ₩20,931 | ₩21,024 | -0.38% | 13만 |
|---|
| 2026.08.04 | ₩20,918 | ₩21,171 | ₩20,757 | ₩20,864 | -0.26% | 6.1만 |
|---|
| 2026.08.03 | ₩20,650 | ₩20,998 | ₩20,557 | ₩20,757 | +0.52% | 4.4만 |
|---|
| 2026.07.31 | ₩20,557 | ₩20,650 | ₩20,303 | ₩20,650 | +0.45% | 5.4만 |
|---|
| 2026.07.30 | ₩20,170 | ₩20,437 | ₩20,103 | ₩20,383 | +1.06% | 3.7만 |
|---|
| 2026.07.29 | ₩20,116 | ₩20,250 | ₩19,769 | ₩19,889 | -1.13% | 6.1만 |
|---|
| 2026.07.28 | ₩20,263 | ₩20,263 | ₩19,902 | ₩20,036 | -1.12% | 3.8만 |
|---|
| 2026.07.27 | ₩20,343 | ₩20,570 | ₩20,049 | ₩20,276 | -0.33% | 6만 |
|---|
| 2026.07.24 | ₩20,624 | ₩20,624 | ₩20,236 | ₩20,263 | -1.75% | 3.1만 |
|---|
| 2026.07.23 | ₩20,637 | ₩20,918 | ₩20,383 | ₩20,490 | -0.71% | 3.8만 |
|---|
| 2026.07.22 | ₩20,757 | ₩20,877 | ₩20,664 | ₩20,744 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,650 | ₩20,811 | ₩20,463 | ₩20,717 | +0.32% | 6.8만 |
|---|
| 2026.07.20 | ₩20,263 | ₩20,450 | ₩20,223 | ₩20,450 | +0.92% | 4.9만 |
|---|
| 2026.07.17 | ₩19,689 | ₩20,210 | ₩19,675 | ₩20,089 | +2.04% | 47.8만 |
|---|
| 2026.07.16 | ₩20,103 | ₩20,143 | ₩19,702 | ₩19,755 | -1.73% | 9.6만 |
|---|
| 2026.07.15 | ₩20,490 | ₩20,517 | ₩20,103 | ₩20,170 | -1.56% | 9.7만 |
|---|
| 2026.07.14 | ₩20,503 | ₩20,757 | ₩20,196 | ₩20,423 | -0.39% | 8.7만 |
|---|
| 2026.07.13 | ₩20,904 | ₩20,918 | ₩20,196 | ₩20,450 | -2.17% | 11.3만 |
|---|
| 2026.07.10 | ₩20,971 | ₩21,265 | ₩20,824 | ₩21,158 | +0.89% | 6.7만 |
|---|
| 2026.07.09 | ₩20,771 | ₩21,078 | ₩20,690 | ₩20,904 | +0.64% | 6.2만 |
|---|
| 2026.07.08 | ₩20,837 | ₩20,851 | ₩20,423 | ₩20,610 | -1.09% | 4.4만 |
|---|
| 2026.07.07 | ₩20,904 | ₩21,064 | ₩20,610 | ₩20,837 | -0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩21,024 | ₩21,024 | ₩20,717 | ₩20,904 | -0.57% | 4.8만 |
|---|
| 2026.07.02 | ₩21,171 | ₩21,278 | ₩20,704 | ₩20,971 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩21,225 | ₩21,238 | ₩21,011 | ₩21,131 | -0.44% | 3.9만 |
|---|
| 2026.06.30 | ₩21,171 | ₩21,292 | ₩20,971 | ₩21,238 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩20,837 | ₩21,105 | ₩20,610 | ₩21,064 | +1.09% | 7.4만 |
|---|
| 2026.06.26 | ₩20,811 | ₩20,811 | ₩20,557 | ₩20,731 | -0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩20,944 | ₩20,971 | ₩20,744 | ₩20,904 | -0.19% | 5.3만 |
|---|
| 2026.06.24 | ₩20,784 | ₩21,038 | ₩20,597 | ₩20,690 | -0.45% | 3.3만 |
|---|
| 2026.06.23 | ₩20,864 | ₩21,105 | ₩20,584 | ₩20,824 | -0.19% | 4.6만 |
|---|
| 2026.06.22 | ₩21,372 | ₩21,372 | ₩21,105 | ₩21,265 | -0.50% | 4.5만 |
|---|
| 2026.06.18 | ₩21,118 | ₩21,332 | ₩20,971 | ₩21,251 | +0.63% | 5.3만 |
|---|
| 2026.06.17 | ₩21,238 | ₩21,238 | ₩20,891 | ₩20,944 | -1.38% | 3.6만 |
|---|
| 2026.06.16 | ₩21,091 | ₩21,225 | ₩20,891 | ₩21,118 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩21,078 | ₩21,145 | ₩20,958 | ₩20,971 | -0.51% | 6만 |
|---|
| 2026.06.12 | ₩20,677 | ₩20,971 | ₩20,557 | ₩20,877 | +0.97% | 7.3만 |
|---|
| 2026.06.11 | ₩20,530 | ₩20,570 | ₩20,330 | ₩20,570 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,557 | ₩20,717 | ₩20,303 | ₩20,357 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩20,637 | ₩20,731 | ₩20,116 | ₩20,544 | -0.45% | 5.2만 |
|---|
| 2026.06.08 | ₩20,610 | ₩20,904 | ₩20,357 | ₩20,410 | -0.97% | 3.2만 |
|---|
| 2026.06.05 | ₩20,918 | ₩21,105 | ₩20,116 | ₩20,477 | -2.11% | 6.4만 |
|---|
| 2026.06.04 | ₩20,690 | ₩21,145 | ₩20,664 | ₩21,038 | +1.68% | 6.4만 |
|---|
| 2026.06.03 | ₩21,318 | ₩21,318 | ₩20,904 | ₩20,918 | -1.88% | 16.2만 |
|---|
| 2026.06.02 | ₩21,211 | ₩21,358 | ₩21,145 | ₩21,278 | +0.31% | 9.1만 |
|---|
| 2026.06.01 | ₩21,292 | ₩21,318 | ₩21,051 | ₩21,211 | -0.38% | 6.5만 |
|---|
| 2026.05.29 | ₩21,278 | ₩21,292 | ₩21,145 | ₩21,265 | -0.06% | 7만 |
|---|
| 2026.05.28 | ₩21,038 | ₩21,278 | ₩21,038 | ₩21,225 | +0.89% | 10.3만 |
|---|
| 2026.05.27 | ₩21,024 | ₩21,024 | ₩20,811 | ₩20,984 | -0.19% | 5.6만 |
|---|
| 2026.05.26 | ₩20,811 | ₩20,998 | ₩20,650 | ₩20,918 | +0.51% | 6.7만 |
|---|
| 2026.05.22 | ₩20,704 | ₩20,811 | ₩20,637 | ₩20,677 | -0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩20,250 | ₩20,624 | ₩20,250 | ₩20,544 | +1.45% | 8.9만 |
|---|
| 2026.05.20 | ₩20,143 | ₩20,330 | ₩20,049 | ₩20,250 | +0.53% | 7.7만 |
|---|
| 2026.05.19 | ₩20,036 | ₩20,049 | ₩19,822 | ₩20,009 | -0.13% | 7.7만 |
|---|
| 2026.05.18 | ₩20,677 | ₩20,864 | ₩20,036 | ₩20,170 | -2.45% | 5.6만 |
|---|
| 2026.05.15 | ₩20,904 | ₩20,904 | ₩20,477 | ₩20,517 | -1.85% | 4.8만 |
|---|
| 2026.05.14 | ₩21,064 | ₩21,238 | ₩20,771 | ₩20,958 | -0.51% | 7.9만 |
|---|
| 2026.05.13 | ₩20,731 | ₩21,011 | ₩20,731 | ₩20,931 | +0.97% | 21.5만 |
|---|
| 2026.05.12 | ₩21,171 | ₩21,211 | ₩20,530 | ₩20,704 | -2.21% | 10.8만 |
|---|
| 2026.05.11 | ₩20,944 | ₩21,238 | ₩20,704 | ₩21,131 | +0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩20,891 | ₩21,145 | ₩20,891 | ₩21,105 | +1.02% | 14.9만 |
|---|
| 2026.05.07 | ₩20,998 | ₩21,105 | ₩20,731 | ₩20,891 | -0.51% | 10.9만 |
|---|
| 2026.05.06 | ₩20,704 | ₩20,958 | ₩20,650 | ₩20,931 | +1.10% | 8.4만 |
|---|
| 2026.05.05 | ₩20,570 | ₩20,597 | ₩20,503 | ₩20,570 | 0.00% | 7.8만 |
|---|
| 2026.05.04 | ₩20,383 | ₩20,557 | ₩20,129 | ₩20,397 | +0.07% | 11.6만 |
|---|
| 2026.05.01 | ₩20,170 | ₩20,397 | ₩20,116 | ₩20,303 | +0.66% | 9.3만 |
|---|
| 2026.04.30 | ₩20,036 | ₩20,129 | ₩19,942 | ₩20,076 | +0.20% | 5.7만 |
|---|
| 2026.04.29 | ₩19,809 | ₩19,983 | ₩19,769 | ₩19,942 | +0.67% | 3.1만 |
|---|
| 2026.04.28 | ₩19,983 | ₩19,983 | ₩19,702 | ₩19,809 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩20,009 | ₩20,076 | ₩19,889 | ₩19,983 | -0.13% | 3.4만 |
|---|
| 2026.04.24 | ₩20,036 | ₩20,103 | ₩19,929 | ₩20,009 | -0.13% | 5.4만 |
|---|
| 2026.04.23 | ₩19,996 | ₩20,089 | ₩19,782 | ₩19,862 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩19,956 | ₩20,036 | ₩19,889 | ₩19,983 | +0.13% | 3.1만 |
|---|
| 2026.04.21 | ₩19,996 | ₩20,009 | ₩19,769 | ₩19,836 | -0.80% | 7.5만 |
|---|
| 2026.04.20 | ₩19,609 | ₩19,942 | ₩19,609 | ₩19,942 | +1.70% | 5.4만 |
|---|
| 2026.04.17 | ₩19,862 | ₩19,862 | ₩19,595 | ₩19,622 | -1.21% | 6.6만 |
|---|
| 2026.04.16 | ₩19,635 | ₩19,755 | ₩19,515 | ₩19,689 | +0.27% | 5.8만 |
|---|
| 2026.04.15 | ₩19,689 | ₩19,689 | ₩19,502 | ₩19,555 | -0.68% | 6.5만 |
|---|
| 2026.04.14 | ₩19,622 | ₩19,742 | ₩19,422 | ₩19,635 | +0.07% | 5.8만 |
|---|
| 2026.04.13 | ₩19,528 | ₩19,635 | ₩19,448 | ₩19,622 | +0.48% | 4.5만 |
|---|
| 2026.04.10 | ₩19,876 | ₩19,876 | ₩19,582 | ₩19,649 | -1.14% | 8.2만 |
|---|
| 2026.04.09 | ₩19,368 | ₩19,876 | ₩19,368 | ₩19,876 | +2.62% | 19.9만 |
|---|
| 2026.04.08 | ₩19,221 | ₩19,502 | ₩18,834 | ₩19,301 | +0.42% | 16.3만 |
|---|
| 2026.04.07 | ₩18,433 | ₩18,727 | ₩18,433 | ₩18,727 | +1.59% | 7.2만 |
|---|
| 2026.04.06 | ₩18,433 | ₩18,647 | ₩17,578 | ₩18,433 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩18,046 | ₩18,487 | ₩17,925 | ₩18,420 | +2.07% | 5.8만 |
|---|
| 2026.04.01 | ₩17,992 | ₩18,366 | ₩17,939 | ₩18,286 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩17,485 | ₩17,952 | ₩17,418 | ₩17,912 | +2.44% | 8.1만 |
|---|
| 2026.03.30 | ₩17,712 | ₩17,712 | ₩17,298 | ₩17,364 | -1.96% | 15.5만 |
|---|
| 2026.03.27 | ₩17,952 | ₩18,112 | ₩17,418 | ₩17,498 | -2.53% | 11.2만 |
|---|
| 2026.03.26 | ₩18,446 | ₩18,446 | ₩17,925 | ₩18,006 | -2.39% | 7.8만 |
|---|
| 2026.03.25 | ₩18,420 | ₩18,593 | ₩18,259 | ₩18,487 | +0.36% | 9만 |
|---|
| 2026.03.24 | ₩18,219 | ₩18,353 | ₩18,006 | ₩18,206 | -0.07% | 7.6만 |
|---|
| 2026.03.23 | ₩18,500 | ₩18,553 | ₩18,059 | ₩18,259 | -1.30% | 10만 |
|---|
| 2026.03.20 | ₩18,820 | ₩18,820 | ₩18,206 | ₩18,313 | -2.70% | 6.8만 |
|---|
| 2026.03.19 | ₩18,727 | ₩18,967 | ₩18,700 | ₩18,847 | +0.64% | 3.7만 |
|---|
| 2026.03.18 | ₩18,941 | ₩19,021 | ₩18,901 | ₩18,941 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩18,954 | ₩18,981 | ₩18,727 | ₩18,927 | -0.14% | 4.1만 |
|---|
| 2026.03.16 | ₩18,780 | ₩18,834 | ₩18,687 | ₩18,727 | -0.28% | 4.7만 |
|---|
| 2026.03.13 | ₩18,941 | ₩19,194 | ₩18,633 | ₩18,674 | -1.41% | 2.4만 |
|---|
| 2026.03.12 | ₩19,034 | ₩19,074 | ₩18,700 | ₩18,767 | -1.40% | 6.4만 |
|---|
| 2026.03.11 | ₩18,607 | ₩19,168 | ₩18,607 | ₩19,074 | +2.51% | 8.5만 |
|---|
| 2026.03.10 | ₩18,714 | ₩18,861 | ₩18,567 | ₩18,740 | +0.14% | 5.6만 |
|---|
| 2026.03.09 | ₩18,674 | ₩18,754 | ₩18,353 | ₩18,500 | -0.93% | 13.1만 |
|---|
| 2026.03.06 | ₩18,914 | ₩19,128 | ₩18,647 | ₩18,674 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩19,555 | ₩19,568 | ₩19,101 | ₩19,101 | -2.32% | 7.8만 |
|---|
| 2026.03.04 | ₩19,568 | ₩19,782 | ₩19,568 | ₩19,582 | +0.07% | 8.3만 |
|---|
| 2026.03.03 | ₩19,542 | ₩19,555 | ₩19,288 | ₩19,435 | -0.55% | 4.4만 |
|---|
| 2026.03.02 | ₩19,542 | ₩19,675 | ₩19,542 | ₩19,609 | +0.34% | 5.3만 |
|---|
| 2026.02.27 | ₩19,568 | ₩19,755 | ₩17,658 | ₩19,662 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩19,969 | ₩19,969 | ₩19,702 | ₩19,809 | -0.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,836 | ₩19,929 | ₩19,769 | ₩19,836 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩19,702 | ₩19,769 | ₩19,595 | ₩19,662 | -0.20% | 4.2만 |
|---|
| 2026.02.23 | ₩19,729 | ₩19,942 | ₩19,568 | ₩19,689 | -0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩19,715 | ₩19,836 | ₩19,635 | ₩19,729 | +0.07% | 3.8만 |
|---|
| 2026.02.19 | ₩19,889 | ₩20,023 | ₩19,622 | ₩19,689 | -1.01% | 3.8만 |
|---|
| 2026.02.18 | ₩19,876 | ₩20,023 | ₩19,809 | ₩19,836 | -0.20% | 5.1만 |
|---|
| 2026.02.17 | ₩19,862 | ₩19,929 | ₩19,796 | ₩19,889 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩19,782 | ₩19,942 | ₩19,729 | ₩19,889 | +0.54% | 3.9만 |
|---|
| 2026.02.12 | ₩19,796 | ₩19,836 | ₩19,649 | ₩19,782 | -0.07% | 5.4만 |
|---|
| 2026.02.11 | ₩19,876 | ₩20,009 | ₩19,782 | ₩19,929 | +0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩19,796 | ₩19,929 | ₩19,635 | ₩19,796 | 0.00% | 8.6만 |
|---|
| 2026.02.09 | ₩19,528 | ₩19,796 | ₩19,381 | ₩19,755 | +1.16% | 9.1만 |
|---|
| 2026.02.06 | ₩19,074 | ₩19,488 | ₩19,074 | ₩19,488 | +2.17% | 5.3만 |
|---|
| 2026.02.05 | ₩19,208 | ₩19,275 | ₩18,994 | ₩19,061 | -0.76% | 6.3만 |
|---|
| 2026.02.04 | ₩19,448 | ₩19,502 | ₩19,007 | ₩19,275 | -0.89% | 9.5만 |
|---|
| 2026.02.03 | ₩19,435 | ₩19,528 | ₩19,248 | ₩19,368 | -0.34% | 9.4만 |
|---|
| 2026.02.02 | ₩19,328 | ₩19,435 | ₩19,315 | ₩19,395 | +0.35% | 2.7만 |
|---|
| 2026.01.30 | ₩19,395 | ₩19,502 | ₩19,275 | ₩19,328 | -0.34% | 5.6만 |
|---|
| 2026.01.29 | ₩19,675 | ₩19,675 | ₩19,328 | ₩19,448 | -1.15% | 7.2만 |
|---|
| 2026.01.28 | ₩19,448 | ₩19,635 | ₩19,435 | ₩19,502 | +0.27% | 10.9만 |
|---|
| 2026.01.27 | ₩19,261 | ₩19,408 | ₩19,221 | ₩19,368 | +0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩19,275 | ₩19,301 | ₩19,194 | ₩19,221 | -0.28% | 5.1만 |
|---|
| 2026.01.23 | ₩19,235 | ₩19,275 | ₩19,088 | ₩19,248 | +0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩19,194 | ₩19,288 | ₩19,128 | ₩19,235 | +0.21% | 9.9만 |
|---|
| 2026.01.21 | ₩18,901 | ₩19,114 | ₩18,901 | ₩19,061 | +0.85% | 9.5만 |
|---|
| 2026.01.20 | ₩18,754 | ₩18,941 | ₩18,740 | ₩18,820 | +0.36% | 7.9만 |
|---|
| 2026.01.16 | ₩18,901 | ₩18,954 | ₩18,834 | ₩18,927 | +0.14% | 45.9만 |
|---|
| 2026.01.15 | ₩18,941 | ₩19,034 | ₩18,834 | ₩18,847 | -0.49% | 17.4만 |
|---|
| 2026.01.14 | ₩18,901 | ₩19,007 | ₩18,807 | ₩18,941 | +0.21% | 16.2만 |
|---|
| 2026.01.13 | ₩19,101 | ₩19,128 | ₩18,874 | ₩18,927 | -0.91% | 12.7만 |
|---|
| 2026.01.12 | ₩18,914 | ₩19,101 | ₩18,861 | ₩19,007 | +0.49% | 12.2만 |
|---|
| 2026.01.09 | ₩18,861 | ₩19,101 | ₩18,861 | ₩19,088 | +1.20% | 4.6만 |
|---|
| 2026.01.08 | ₩18,927 | ₩18,981 | ₩18,901 | ₩18,954 | +0.14% | 3.5만 |
|---|
| 2026.01.07 | ₩19,154 | ₩19,154 | ₩18,941 | ₩18,954 | -1.05% | 4.6만 |
|---|
| 2026.01.06 | ₩18,794 | ₩19,021 | ₩18,767 | ₩18,967 | +0.92% | 4.3만 |
|---|
| 2026.01.05 | ₩18,687 | ₩18,794 | ₩18,580 | ₩18,740 | +0.29% | 7만 |
|---|
| 2026.01.02 | ₩18,513 | ₩18,647 | ₩18,487 | ₩18,607 | +0.51% | 7.5만 |
|---|
| 2025.12.31 | ₩18,700 | ₩18,700 | ₩18,366 | ₩18,406 | -1.57% | 6만 |
|---|
| 2025.12.30 | ₩18,807 | ₩18,807 | ₩18,647 | ₩18,647 | -0.85% | 5.3만 |
|---|
| 2025.12.29 | ₩18,794 | ₩18,807 | ₩18,687 | ₩18,780 | -0.07% | 5.2만 |
|---|
| 2025.12.26 | ₩18,874 | ₩18,874 | ₩18,740 | ₩18,807 | -0.35% | 3만 |
|---|
| 2025.12.24 | ₩18,754 | ₩18,901 | ₩18,593 | ₩18,874 | +0.64% | 3.6만 |
|---|
| 2025.12.23 | ₩18,807 | ₩18,807 | ₩18,647 | ₩18,700 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩18,767 | ₩18,807 | ₩18,527 | ₩18,740 | -0.14% | 3.9만 |
|---|
| 2025.12.19 | ₩18,233 | ₩18,567 | ₩18,233 | ₩18,567 | +1.83% | 3.5만 |
|---|
| 2025.12.18 | ₩18,086 | ₩18,313 | ₩18,059 | ₩18,072 | -0.07% | 5.8만 |
|---|
| 2025.12.17 | ₩18,179 | ₩18,420 | ₩18,032 | ₩18,046 | -0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩18,166 | ₩18,580 | ₩18,126 | ₩18,179 | +0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩18,527 | ₩18,553 | ₩18,219 | ₩18,219 | -1.66% | 2.6만 |
|---|
| 2025.12.12 | ₩18,660 | ₩18,700 | ₩18,473 | ₩18,540 | -0.64% | 4.6만 |
|---|
| 2025.12.11 | ₩18,633 | ₩18,767 | ₩18,593 | ₩18,687 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩18,740 | ₩18,941 | ₩18,714 | ₩18,834 | +0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩18,674 | ₩18,820 | ₩18,567 | ₩18,740 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩18,647 | ₩18,714 | ₩18,460 | ₩18,607 | -0.21% | 5.8만 |
|---|
| 2025.12.05 | ₩18,714 | ₩18,807 | ₩18,660 | ₩18,740 | +0.14% | 4만 |
|---|
| 2025.12.04 | ₩18,660 | ₩18,834 | ₩18,553 | ₩18,687 | +0.14% | 5.9만 |
|---|
| 2025.12.03 | ₩18,513 | ₩18,847 | ₩18,513 | ₩18,540 | +0.14% | 1.8만 |
|---|
| 2025.12.02 | ₩18,647 | ₩18,861 | ₩18,487 | ₩18,487 | -0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩18,567 | ₩18,700 | ₩18,460 | ₩18,580 | +0.07% | 3.3만 |
|---|
| 2025.11.28 | ₩18,513 | ₩18,727 | ₩18,473 | ₩18,687 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩18,313 | ₩18,540 | ₩18,313 | ₩18,460 | +0.80% | 6.1만 |
|---|
| 2025.11.25 | ₩18,126 | ₩18,380 | ₩18,032 | ₩18,286 | +0.88% | 3.9만 |
|---|
| 2025.11.24 | ₩17,885 | ₩18,179 | ₩17,845 | ₩18,126 | +1.34% | 7.3만 |
|---|
| 2025.11.21 | ₩17,738 | ₩17,845 | ₩17,565 | ₩17,725 | -0.08% | 4.7만 |
|---|
| 2025.11.20 | ₩18,326 | ₩18,446 | ₩17,685 | ₩17,738 | -3.21% | 8.6만 |
|---|
| 2025.11.19 | ₩18,086 | ₩18,233 | ₩17,952 | ₩18,019 | -0.37% | 3.3만 |
|---|
| 2025.11.18 | ₩17,925 | ₩18,246 | ₩17,925 | ₩18,072 | +0.82% | 2.7만 |
|---|
| 2025.11.17 | ₩18,193 | ₩18,380 | ₩17,952 | ₩17,979 | -1.17% | 3.6만 |
|---|
| 2025.11.14 | ₩18,286 | ₩18,420 | ₩18,153 | ₩18,233 | -0.29% | 3.3만 |
|---|
| 2025.11.13 | ₩18,834 | ₩18,834 | ₩18,259 | ₩18,393 | -2.34% | 3.5만 |
|---|
| 2025.11.12 | ₩19,101 | ₩19,181 | ₩18,941 | ₩19,034 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩19,034 | ₩19,101 | ₩18,834 | ₩18,954 | -0.42% | 6만 |
|---|
| 2025.11.10 | ₩18,660 | ₩19,154 | ₩18,660 | ₩19,007 | +1.86% | 7.1만 |
|---|
| 2025.11.07 | ₩18,687 | ₩18,807 | ₩18,420 | ₩18,607 | -0.43% | 3.6만 |
|---|
| 2025.11.06 | ₩19,007 | ₩19,088 | ₩18,687 | ₩18,740 | -1.41% | 6.3만 |
|---|
| 2025.11.05 | ₩18,767 | ₩19,088 | ₩18,767 | ₩18,941 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩19,007 | ₩19,088 | ₩18,767 | ₩18,820 | -0.98% | 6.7만 |
|---|
| 2025.11.03 | ₩19,181 | ₩19,194 | ₩19,061 | ₩19,101 | -0.42% | 3.6만 |
|---|
| 2025.10.31 | ₩19,034 | ₩19,194 | ₩18,967 | ₩19,021 | -0.07% | 3.8만 |
|---|
| 2025.10.30 | ₩19,061 | ₩19,101 | ₩18,914 | ₩19,034 | -0.14% | 7.6만 |
|---|
| 2025.10.29 | ₩18,914 | ₩19,168 | ₩18,874 | ₩19,074 | +0.85% | 8.3만 |
|---|
| 2025.10.28 | ₩18,780 | ₩18,927 | ₩18,740 | ₩18,874 | +0.50% | 5.7만 |
|---|
| 2025.10.27 | ₩18,727 | ₩18,861 | ₩18,660 | ₩18,660 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩18,406 | ₩18,580 | ₩18,340 | ₩18,540 | +0.73% | 5.1만 |
|---|
| 2025.10.23 | ₩18,099 | ₩18,300 | ₩18,019 | ₩18,233 | +0.74% | 7.6만 |
|---|
| 2025.10.22 | ₩18,406 | ₩18,420 | ₩17,966 | ₩18,099 | -1.67% | 11.9만 |
|---|
| 2025.10.21 | ₩18,620 | ₩18,700 | ₩18,313 | ₩18,380 | -1.29% | 8.9만 |
|---|
| 2025.10.20 | ₩18,460 | ₩18,727 | ₩18,460 | ₩18,567 | +0.58% | 6만 |
|---|
| 2025.10.17 | ₩18,593 | ₩18,687 | ₩18,326 | ₩18,446 | -0.79% | 6.7만 |
|---|
| 2025.10.16 | ₩18,954 | ₩18,967 | ₩18,567 | ₩18,567 | -2.04% | 6.6만 |
|---|
| 2025.10.15 | ₩18,967 | ₩19,141 | ₩18,607 | ₩18,861 | -0.56% | 7.2만 |
|---|
| 2025.10.14 | ₩18,874 | ₩19,074 | ₩18,674 | ₩18,794 | -0.42% | 5.4만 |
|---|
| 2025.10.13 | ₩18,807 | ₩19,194 | ₩18,807 | ₩19,048 | +1.28% | 7.3만 |
|---|
| 2025.10.10 | ₩19,181 | ₩19,288 | ₩18,687 | ₩18,687 | -2.58% | 7.5만 |
|---|