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 | ₩18,905 | ₩19,439 | ₩18,812 | ₩19,359 | +2.40% | 15만 |
| 2026.10.08 | ₩18,799 | ₩18,945 | ₩18,358 | ₩18,705 | -0.50% | 6.9만 |
| 2026.10.07 | ₩18,732 | ₩18,985 | ₩18,585 | ₩18,705 | -0.14% | 9.7만 |
| 2026.10.06 | ₩18,492 | ₩18,919 | ₩18,478 | ₩18,732 | +1.30% | 9.1만 |
| 2026.10.05 | ₩18,638 | ₩18,638 | ₩18,452 | ₩18,492 | -0.79% | 4.8만 |
| 2026.10.02 | ₩18,799 | ₩18,879 | ₩18,532 | ₩18,638 | -0.85% | 6.1만 |
| 2026.10.01 | ₩18,919 | ₩19,039 | ₩18,278 | ₩18,532 | -2.05% | 7.4만 |
| 2026.09.30 | ₩19,012 | ₩19,319 | ₩18,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,812 |
| -1.05% |
| 12.6만 |
| 2026.09.29 | ₩18,692 | ₩18,839 | ₩18,505 | ₩18,759 | +0.36% | 12.7만 |
|---|
| 2026.09.28 | ₩18,759 | ₩18,945 | ₩18,505 | ₩18,558 | -1.07% | 9.2만 |
|---|
| 2026.09.25 | ₩19,399 | ₩19,399 | ₩19,039 | ₩19,172 | -1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩19,572 | ₩19,572 | ₩18,999 | ₩19,332 | -1.23% | 8.7만 |
|---|
| 2026.09.23 | ₩20,026 | ₩20,133 | ₩19,519 | ₩19,652 | -1.87% | 4만 |
|---|
| 2026.09.22 | ₩20,266 | ₩20,266 | ₩19,853 | ₩20,053 | -1.05% | 4.6만 |
|---|
| 2026.09.21 | ₩20,053 | ₩20,386 | ₩19,986 | ₩20,293 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩19,786 | ₩20,066 | ₩19,519 | ₩19,853 | +0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩19,826 | ₩19,986 | ₩19,639 | ₩19,733 | -0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩19,973 | ₩20,159 | ₩19,466 | ₩19,466 | -2.54% | 4.5만 |
|---|
| 2026.09.15 | ₩19,919 | ₩20,173 | ₩19,586 | ₩19,759 | -0.80% | 10.5만 |
|---|
| 2026.09.14 | ₩20,119 | ₩20,119 | ₩19,746 | ₩19,866 | -1.26% | 5.6만 |
|---|
| 2026.09.11 | ₩20,613 | ₩20,853 | ₩20,266 | ₩20,360 | -1.23% | 5.1만 |
|---|
| 2026.09.10 | ₩20,533 | ₩20,560 | ₩20,280 | ₩20,346 | -0.91% | 2.5만 |
|---|
| 2026.09.09 | ₩20,680 | ₩20,893 | ₩20,506 | ₩20,533 | -0.71% | 2.8만 |
|---|
| 2026.09.08 | ₩20,640 | ₩20,680 | ₩20,426 | ₩20,573 | -0.32% | 3.4만 |
|---|
| 2026.09.04 | ₩20,440 | ₩20,613 | ₩20,333 | ₩20,573 | +0.65% | 3.8만 |
|---|
| 2026.09.03 | ₩20,560 | ₩20,586 | ₩20,306 | ₩20,400 | -0.78% | 4.2만 |
|---|
| 2026.09.02 | ₩20,453 | ₩20,453 | ₩20,159 | ₩20,400 | -0.26% | 2.7만 |
|---|
| 2026.09.01 | ₩20,440 | ₩20,586 | ₩20,226 | ₩20,360 | -0.39% | 4.6만 |
|---|
| 2026.08.31 | ₩20,706 | ₩20,760 | ₩20,480 | ₩20,560 | -0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩20,987 | ₩20,987 | ₩20,626 | ₩20,680 | -1.46% | 3.6만 |
|---|
| 2026.08.27 | ₩20,800 | ₩21,013 | ₩20,787 | ₩20,880 | +0.38% | 4.4만 |
|---|
| 2026.08.26 | ₩20,746 | ₩20,827 | ₩20,573 | ₩20,600 | -0.71% | 2.3만 |
|---|
| 2026.08.25 | ₩20,827 | ₩20,827 | ₩20,626 | ₩20,773 | -0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩20,787 | ₩20,787 | ₩20,453 | ₩20,640 | -0.71% | 4.5만 |
|---|
| 2026.08.21 | ₩20,746 | ₩20,853 | ₩20,586 | ₩20,693 | -0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩20,867 | ₩20,960 | ₩20,546 | ₩20,573 | -1.41% | 4.3만 |
|---|
| 2026.08.19 | ₩20,840 | ₩20,867 | ₩20,693 | ₩20,746 | -0.45% | 4.5만 |
|---|
| 2026.08.18 | ₩21,334 | ₩21,360 | ₩20,813 | ₩20,813 | -2.44% | 4.7만 |
|---|
| 2026.08.17 | ₩21,520 | ₩21,520 | ₩21,347 | ₩21,440 | -0.37% | 4.9만 |
|---|
| 2026.08.14 | ₩21,480 | ₩21,574 | ₩21,240 | ₩21,560 | +0.37% | 4.1만 |
|---|
| 2026.08.13 | ₩21,467 | ₩21,480 | ₩21,213 | ₩21,467 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩21,414 | ₩21,574 | ₩21,374 | ₩21,480 | +0.31% | 5.2만 |
|---|
| 2026.08.11 | ₩21,387 | ₩21,440 | ₩21,294 | ₩21,294 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩21,187 | ₩21,454 | ₩21,107 | ₩21,387 | +0.94% | 10.3만 |
|---|
| 2026.08.07 | ₩21,160 | ₩21,173 | ₩20,960 | ₩21,120 | -0.19% | 5.3만 |
|---|
| 2026.08.06 | ₩20,853 | ₩21,093 | ₩20,773 | ₩20,960 | +0.51% | 3.1만 |
|---|
| 2026.08.05 | ₩21,080 | ₩21,173 | ₩20,907 | ₩21,000 | -0.38% | 13만 |
|---|
| 2026.08.04 | ₩20,893 | ₩21,147 | ₩20,733 | ₩20,840 | -0.26% | 6.1만 |
|---|
| 2026.08.03 | ₩20,626 | ₩20,973 | ₩20,533 | ₩20,733 | +0.52% | 4.4만 |
|---|
| 2026.07.31 | ₩20,533 | ₩20,626 | ₩20,280 | ₩20,626 | +0.45% | 5.4만 |
|---|
| 2026.07.30 | ₩20,146 | ₩20,413 | ₩20,079 | ₩20,360 | +1.06% | 3.7만 |
|---|
| 2026.07.29 | ₩20,093 | ₩20,226 | ₩19,746 | ₩19,866 | -1.13% | 6.1만 |
|---|
| 2026.07.28 | ₩20,240 | ₩20,240 | ₩19,879 | ₩20,013 | -1.12% | 3.8만 |
|---|
| 2026.07.27 | ₩20,320 | ₩20,546 | ₩20,026 | ₩20,253 | -0.33% | 6만 |
|---|
| 2026.07.24 | ₩20,600 | ₩20,600 | ₩20,213 | ₩20,240 | -1.75% | 3.1만 |
|---|
| 2026.07.23 | ₩20,613 | ₩20,893 | ₩20,360 | ₩20,466 | -0.71% | 3.8만 |
|---|
| 2026.07.22 | ₩20,733 | ₩20,853 | ₩20,640 | ₩20,720 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,626 | ₩20,787 | ₩20,440 | ₩20,693 | +0.32% | 6.8만 |
|---|
| 2026.07.20 | ₩20,240 | ₩20,426 | ₩20,199 | ₩20,426 | +0.92% | 4.9만 |
|---|
| 2026.07.17 | ₩19,666 | ₩20,186 | ₩19,652 | ₩20,066 | +2.04% | 47.8만 |
|---|
| 2026.07.16 | ₩20,079 | ₩20,119 | ₩19,679 | ₩19,733 | -1.73% | 9.6만 |
|---|
| 2026.07.15 | ₩20,466 | ₩20,493 | ₩20,079 | ₩20,146 | -1.56% | 9.7만 |
|---|
| 2026.07.14 | ₩20,480 | ₩20,733 | ₩20,173 | ₩20,400 | -0.39% | 8.7만 |
|---|
| 2026.07.13 | ₩20,880 | ₩20,893 | ₩20,173 | ₩20,426 | -2.17% | 11.3만 |
|---|
| 2026.07.10 | ₩20,947 | ₩21,240 | ₩20,800 | ₩21,133 | +0.89% | 6.7만 |
|---|
| 2026.07.09 | ₩20,746 | ₩21,053 | ₩20,666 | ₩20,880 | +0.64% | 6.2만 |
|---|
| 2026.07.08 | ₩20,813 | ₩20,827 | ₩20,400 | ₩20,586 | -1.09% | 4.4만 |
|---|
| 2026.07.07 | ₩20,880 | ₩21,040 | ₩20,586 | ₩20,813 | -0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩21,000 | ₩21,000 | ₩20,693 | ₩20,880 | -0.57% | 4.8만 |
|---|
| 2026.07.02 | ₩21,147 | ₩21,253 | ₩20,680 | ₩20,947 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩21,200 | ₩21,213 | ₩20,987 | ₩21,107 | -0.44% | 3.9만 |
|---|
| 2026.06.30 | ₩21,147 | ₩21,267 | ₩20,947 | ₩21,213 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩20,813 | ₩21,080 | ₩20,586 | ₩21,040 | +1.09% | 7.4만 |
|---|
| 2026.06.26 | ₩20,787 | ₩20,787 | ₩20,533 | ₩20,706 | -0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩20,920 | ₩20,947 | ₩20,720 | ₩20,880 | -0.19% | 5.3만 |
|---|
| 2026.06.24 | ₩20,760 | ₩21,013 | ₩20,573 | ₩20,666 | -0.45% | 3.3만 |
|---|
| 2026.06.23 | ₩20,840 | ₩21,080 | ₩20,560 | ₩20,800 | -0.19% | 4.6만 |
|---|
| 2026.06.22 | ₩21,347 | ₩21,347 | ₩21,080 | ₩21,240 | -0.50% | 4.5만 |
|---|
| 2026.06.18 | ₩21,093 | ₩21,307 | ₩20,947 | ₩21,227 | +0.63% | 5.3만 |
|---|
| 2026.06.17 | ₩21,213 | ₩21,213 | ₩20,867 | ₩20,920 | -1.38% | 3.6만 |
|---|
| 2026.06.16 | ₩21,067 | ₩21,200 | ₩20,867 | ₩21,093 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩21,053 | ₩21,120 | ₩20,933 | ₩20,947 | -0.51% | 6만 |
|---|
| 2026.06.12 | ₩20,653 | ₩20,947 | ₩20,533 | ₩20,853 | +0.97% | 7.3만 |
|---|
| 2026.06.11 | ₩20,506 | ₩20,546 | ₩20,306 | ₩20,546 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,533 | ₩20,693 | ₩20,280 | ₩20,333 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩20,613 | ₩20,706 | ₩20,093 | ₩20,520 | -0.45% | 5.2만 |
|---|
| 2026.06.08 | ₩20,586 | ₩20,880 | ₩20,333 | ₩20,386 | -0.97% | 3.2만 |
|---|
| 2026.06.05 | ₩20,893 | ₩21,080 | ₩20,093 | ₩20,453 | -2.11% | 6.4만 |
|---|
| 2026.06.04 | ₩20,666 | ₩21,120 | ₩20,640 | ₩21,013 | +1.68% | 6.4만 |
|---|
| 2026.06.03 | ₩21,294 | ₩21,294 | ₩20,880 | ₩20,893 | -1.88% | 16.2만 |
|---|
| 2026.06.02 | ₩21,187 | ₩21,334 | ₩21,120 | ₩21,253 | +0.31% | 9.1만 |
|---|
| 2026.06.01 | ₩21,267 | ₩21,294 | ₩21,027 | ₩21,187 | -0.38% | 6.5만 |
|---|
| 2026.05.29 | ₩21,253 | ₩21,267 | ₩21,120 | ₩21,240 | -0.06% | 7만 |
|---|
| 2026.05.28 | ₩21,013 | ₩21,253 | ₩21,013 | ₩21,200 | +0.89% | 10.3만 |
|---|
| 2026.05.27 | ₩21,000 | ₩21,000 | ₩20,787 | ₩20,960 | -0.19% | 5.6만 |
|---|
| 2026.05.26 | ₩20,787 | ₩20,973 | ₩20,626 | ₩20,893 | +0.51% | 6.7만 |
|---|
| 2026.05.22 | ₩20,680 | ₩20,787 | ₩20,613 | ₩20,653 | -0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩20,226 | ₩20,600 | ₩20,226 | ₩20,520 | +1.45% | 8.9만 |
|---|
| 2026.05.20 | ₩20,119 | ₩20,306 | ₩20,026 | ₩20,226 | +0.53% | 7.7만 |
|---|
| 2026.05.19 | ₩20,013 | ₩20,026 | ₩19,799 | ₩19,986 | -0.13% | 7.7만 |
|---|
| 2026.05.18 | ₩20,653 | ₩20,840 | ₩20,013 | ₩20,146 | -2.45% | 5.6만 |
|---|
| 2026.05.15 | ₩20,880 | ₩20,880 | ₩20,453 | ₩20,493 | -1.85% | 4.8만 |
|---|
| 2026.05.14 | ₩21,040 | ₩21,213 | ₩20,746 | ₩20,933 | -0.51% | 7.9만 |
|---|
| 2026.05.13 | ₩20,706 | ₩20,987 | ₩20,706 | ₩20,907 | +0.97% | 21.5만 |
|---|
| 2026.05.12 | ₩21,147 | ₩21,187 | ₩20,506 | ₩20,680 | -2.21% | 10.8만 |
|---|
| 2026.05.11 | ₩20,920 | ₩21,213 | ₩20,680 | ₩21,107 | +0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩20,867 | ₩21,120 | ₩20,867 | ₩21,080 | +1.02% | 14.9만 |
|---|
| 2026.05.07 | ₩20,973 | ₩21,080 | ₩20,706 | ₩20,867 | -0.51% | 10.9만 |
|---|
| 2026.05.06 | ₩20,680 | ₩20,933 | ₩20,626 | ₩20,907 | +1.10% | 8.4만 |
|---|
| 2026.05.05 | ₩20,546 | ₩20,573 | ₩20,480 | ₩20,546 | 0.00% | 7.8만 |
|---|
| 2026.05.04 | ₩20,360 | ₩20,533 | ₩20,106 | ₩20,373 | +0.07% | 11.6만 |
|---|
| 2026.05.01 | ₩20,146 | ₩20,373 | ₩20,093 | ₩20,280 | +0.66% | 9.3만 |
|---|
| 2026.04.30 | ₩20,013 | ₩20,106 | ₩19,919 | ₩20,053 | +0.20% | 5.7만 |
|---|
| 2026.04.29 | ₩19,786 | ₩19,959 | ₩19,746 | ₩19,919 | +0.67% | 3.1만 |
|---|
| 2026.04.28 | ₩19,959 | ₩19,959 | ₩19,679 | ₩19,786 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩19,986 | ₩20,053 | ₩19,866 | ₩19,959 | -0.13% | 3.4만 |
|---|
| 2026.04.24 | ₩20,013 | ₩20,079 | ₩19,906 | ₩19,986 | -0.13% | 5.4만 |
|---|
| 2026.04.23 | ₩19,973 | ₩20,066 | ₩19,759 | ₩19,839 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩19,933 | ₩20,013 | ₩19,866 | ₩19,959 | +0.13% | 3.1만 |
|---|
| 2026.04.21 | ₩19,973 | ₩19,986 | ₩19,746 | ₩19,813 | -0.80% | 7.5만 |
|---|
| 2026.04.20 | ₩19,586 | ₩19,919 | ₩19,586 | ₩19,919 | +1.70% | 5.4만 |
|---|
| 2026.04.17 | ₩19,839 | ₩19,839 | ₩19,572 | ₩19,599 | -1.21% | 6.6만 |
|---|
| 2026.04.16 | ₩19,612 | ₩19,733 | ₩19,492 | ₩19,666 | +0.27% | 5.8만 |
|---|
| 2026.04.15 | ₩19,666 | ₩19,666 | ₩19,479 | ₩19,532 | -0.68% | 6.5만 |
|---|
| 2026.04.14 | ₩19,599 | ₩19,719 | ₩19,399 | ₩19,612 | +0.07% | 5.8만 |
|---|
| 2026.04.13 | ₩19,506 | ₩19,612 | ₩19,426 | ₩19,599 | +0.48% | 4.5만 |
|---|
| 2026.04.10 | ₩19,853 | ₩19,853 | ₩19,559 | ₩19,626 | -1.14% | 8.2만 |
|---|
| 2026.04.09 | ₩19,346 | ₩19,853 | ₩19,346 | ₩19,853 | +2.62% | 19.9만 |
|---|
| 2026.04.08 | ₩19,199 | ₩19,479 | ₩18,812 | ₩19,279 | +0.42% | 16.3만 |
|---|
| 2026.04.07 | ₩18,412 | ₩18,705 | ₩18,412 | ₩18,705 | +1.59% | 7.2만 |
|---|
| 2026.04.06 | ₩18,412 | ₩18,625 | ₩17,558 | ₩18,412 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩18,025 | ₩18,465 | ₩17,905 | ₩18,398 | +2.07% | 5.8만 |
|---|
| 2026.04.01 | ₩17,971 | ₩18,345 | ₩17,918 | ₩18,265 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩17,464 | ₩17,931 | ₩17,398 | ₩17,891 | +2.44% | 8.1만 |
|---|
| 2026.03.30 | ₩17,691 | ₩17,691 | ₩17,278 | ₩17,344 | -1.96% | 15.5만 |
|---|
| 2026.03.27 | ₩17,931 | ₩18,091 | ₩17,398 | ₩17,478 | -2.53% | 11.2만 |
|---|
| 2026.03.26 | ₩18,425 | ₩18,425 | ₩17,905 | ₩17,985 | -2.39% | 7.8만 |
|---|
| 2026.03.25 | ₩18,398 | ₩18,572 | ₩18,238 | ₩18,465 | +0.36% | 9만 |
|---|
| 2026.03.24 | ₩18,198 | ₩18,332 | ₩17,985 | ₩18,185 | -0.07% | 7.6만 |
|---|
| 2026.03.23 | ₩18,478 | ₩18,532 | ₩18,038 | ₩18,238 | -1.30% | 10만 |
|---|
| 2026.03.20 | ₩18,799 | ₩18,799 | ₩18,185 | ₩18,292 | -2.70% | 6.8만 |
|---|
| 2026.03.19 | ₩18,705 | ₩18,945 | ₩18,679 | ₩18,825 | +0.64% | 3.7만 |
|---|
| 2026.03.18 | ₩18,919 | ₩18,999 | ₩18,879 | ₩18,919 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩18,932 | ₩18,959 | ₩18,705 | ₩18,905 | -0.14% | 4.1만 |
|---|
| 2026.03.16 | ₩18,759 | ₩18,812 | ₩18,665 | ₩18,705 | -0.28% | 4.7만 |
|---|
| 2026.03.13 | ₩18,919 | ₩19,172 | ₩18,612 | ₩18,652 | -1.41% | 2.4만 |
|---|
| 2026.03.12 | ₩19,012 | ₩19,052 | ₩18,679 | ₩18,745 | -1.40% | 6.4만 |
|---|
| 2026.03.11 | ₩18,585 | ₩19,145 | ₩18,585 | ₩19,052 | +2.51% | 8.5만 |
|---|
| 2026.03.10 | ₩18,692 | ₩18,839 | ₩18,545 | ₩18,719 | +0.14% | 5.6만 |
|---|
| 2026.03.09 | ₩18,652 | ₩18,732 | ₩18,332 | ₩18,478 | -0.93% | 13.1만 |
|---|
| 2026.03.06 | ₩18,892 | ₩19,105 | ₩18,625 | ₩18,652 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩19,532 | ₩19,546 | ₩19,079 | ₩19,079 | -2.32% | 7.8만 |
|---|
| 2026.03.04 | ₩19,546 | ₩19,759 | ₩19,546 | ₩19,559 | +0.07% | 8.3만 |
|---|
| 2026.03.03 | ₩19,519 | ₩19,532 | ₩19,266 | ₩19,412 | -0.55% | 4.4만 |
|---|
| 2026.03.02 | ₩19,519 | ₩19,652 | ₩19,519 | ₩19,586 | +0.34% | 5.3만 |
|---|
| 2026.02.27 | ₩19,546 | ₩19,733 | ₩17,638 | ₩19,639 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩19,946 | ₩19,946 | ₩19,679 | ₩19,786 | -0.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,813 | ₩19,906 | ₩19,746 | ₩19,813 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩19,679 | ₩19,746 | ₩19,572 | ₩19,639 | -0.20% | 4.2만 |
|---|
| 2026.02.23 | ₩19,706 | ₩19,919 | ₩19,546 | ₩19,666 | -0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩19,692 | ₩19,813 | ₩19,612 | ₩19,706 | +0.07% | 3.8만 |
|---|
| 2026.02.19 | ₩19,866 | ₩19,999 | ₩19,599 | ₩19,666 | -1.01% | 3.8만 |
|---|
| 2026.02.18 | ₩19,853 | ₩19,999 | ₩19,786 | ₩19,813 | -0.20% | 5.1만 |
|---|
| 2026.02.17 | ₩19,839 | ₩19,906 | ₩19,773 | ₩19,866 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩19,759 | ₩19,919 | ₩19,706 | ₩19,866 | +0.54% | 3.9만 |
|---|
| 2026.02.12 | ₩19,773 | ₩19,813 | ₩19,626 | ₩19,759 | -0.07% | 5.4만 |
|---|
| 2026.02.11 | ₩19,853 | ₩19,986 | ₩19,759 | ₩19,906 | +0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩19,773 | ₩19,906 | ₩19,612 | ₩19,773 | 0.00% | 8.6만 |
|---|
| 2026.02.09 | ₩19,506 | ₩19,773 | ₩19,359 | ₩19,733 | +1.16% | 9.1만 |
|---|
| 2026.02.06 | ₩19,052 | ₩19,466 | ₩19,052 | ₩19,466 | +2.17% | 5.3만 |
|---|
| 2026.02.05 | ₩19,186 | ₩19,252 | ₩18,972 | ₩19,039 | -0.76% | 6.3만 |
|---|
| 2026.02.04 | ₩19,426 | ₩19,479 | ₩18,985 | ₩19,252 | -0.89% | 9.5만 |
|---|
| 2026.02.03 | ₩19,412 | ₩19,506 | ₩19,226 | ₩19,346 | -0.34% | 9.4만 |
|---|
| 2026.02.02 | ₩19,306 | ₩19,412 | ₩19,292 | ₩19,372 | +0.35% | 2.7만 |
|---|
| 2026.01.30 | ₩19,372 | ₩19,479 | ₩19,252 | ₩19,306 | -0.34% | 5.6만 |
|---|
| 2026.01.29 | ₩19,652 | ₩19,652 | ₩19,306 | ₩19,426 | -1.15% | 7.2만 |
|---|
| 2026.01.28 | ₩19,426 | ₩19,612 | ₩19,412 | ₩19,479 | +0.27% | 10.9만 |
|---|
| 2026.01.27 | ₩19,239 | ₩19,386 | ₩19,199 | ₩19,346 | +0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩19,252 | ₩19,279 | ₩19,172 | ₩19,199 | -0.28% | 5.1만 |
|---|
| 2026.01.23 | ₩19,212 | ₩19,252 | ₩19,065 | ₩19,226 | +0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩19,172 | ₩19,266 | ₩19,105 | ₩19,212 | +0.21% | 9.9만 |
|---|
| 2026.01.21 | ₩18,879 | ₩19,092 | ₩18,879 | ₩19,039 | +0.85% | 9.5만 |
|---|
| 2026.01.20 | ₩18,732 | ₩18,919 | ₩18,719 | ₩18,799 | +0.36% | 7.9만 |
|---|
| 2026.01.16 | ₩18,879 | ₩18,932 | ₩18,812 | ₩18,905 | +0.14% | 45.9만 |
|---|
| 2026.01.15 | ₩18,919 | ₩19,012 | ₩18,812 | ₩18,825 | -0.49% | 17.4만 |
|---|
| 2026.01.14 | ₩18,879 | ₩18,985 | ₩18,785 | ₩18,919 | +0.21% | 16.2만 |
|---|
| 2026.01.13 | ₩19,079 | ₩19,105 | ₩18,852 | ₩18,905 | -0.91% | 12.7만 |
|---|
| 2026.01.12 | ₩18,892 | ₩19,079 | ₩18,839 | ₩18,985 | +0.49% | 12.2만 |
|---|
| 2026.01.09 | ₩18,839 | ₩19,079 | ₩18,839 | ₩19,065 | +1.20% | 4.6만 |
|---|
| 2026.01.08 | ₩18,905 | ₩18,959 | ₩18,879 | ₩18,932 | +0.14% | 3.5만 |
|---|
| 2026.01.07 | ₩19,132 | ₩19,132 | ₩18,919 | ₩18,932 | -1.05% | 4.6만 |
|---|
| 2026.01.06 | ₩18,772 | ₩18,999 | ₩18,745 | ₩18,945 | +0.92% | 4.3만 |
|---|
| 2026.01.05 | ₩18,665 | ₩18,772 | ₩18,558 | ₩18,719 | +0.29% | 7만 |
|---|
| 2026.01.02 | ₩18,492 | ₩18,625 | ₩18,465 | ₩18,585 | +0.51% | 7.5만 |
|---|
| 2025.12.31 | ₩18,679 | ₩18,679 | ₩18,345 | ₩18,385 | -1.57% | 6만 |
|---|
| 2025.12.30 | ₩18,785 | ₩18,785 | ₩18,625 | ₩18,625 | -0.85% | 5.3만 |
|---|
| 2025.12.29 | ₩18,772 | ₩18,785 | ₩18,665 | ₩18,759 | -0.07% | 5.2만 |
|---|
| 2025.12.26 | ₩18,852 | ₩18,852 | ₩18,719 | ₩18,785 | -0.35% | 3만 |
|---|
| 2025.12.24 | ₩18,732 | ₩18,879 | ₩18,572 | ₩18,852 | +0.64% | 3.6만 |
|---|
| 2025.12.23 | ₩18,785 | ₩18,785 | ₩18,625 | ₩18,679 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩18,745 | ₩18,785 | ₩18,505 | ₩18,719 | -0.14% | 3.9만 |
|---|
| 2025.12.19 | ₩18,212 | ₩18,545 | ₩18,212 | ₩18,545 | +1.83% | 3.5만 |
|---|
| 2025.12.18 | ₩18,065 | ₩18,292 | ₩18,038 | ₩18,051 | -0.07% | 5.8만 |
|---|
| 2025.12.17 | ₩18,158 | ₩18,398 | ₩18,011 | ₩18,025 | -0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩18,145 | ₩18,558 | ₩18,105 | ₩18,158 | +0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩18,505 | ₩18,532 | ₩18,198 | ₩18,198 | -1.66% | 2.6만 |
|---|
| 2025.12.12 | ₩18,638 | ₩18,679 | ₩18,452 | ₩18,518 | -0.64% | 4.6만 |
|---|
| 2025.12.11 | ₩18,612 | ₩18,745 | ₩18,572 | ₩18,665 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩18,719 | ₩18,919 | ₩18,692 | ₩18,812 | +0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩18,652 | ₩18,799 | ₩18,545 | ₩18,719 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩18,625 | ₩18,692 | ₩18,438 | ₩18,585 | -0.21% | 5.8만 |
|---|
| 2025.12.05 | ₩18,692 | ₩18,785 | ₩18,638 | ₩18,719 | +0.14% | 4만 |
|---|
| 2025.12.04 | ₩18,638 | ₩18,812 | ₩18,532 | ₩18,665 | +0.14% | 5.9만 |
|---|
| 2025.12.03 | ₩18,492 | ₩18,825 | ₩18,492 | ₩18,518 | +0.14% | 1.8만 |
|---|
| 2025.12.02 | ₩18,625 | ₩18,839 | ₩18,465 | ₩18,465 | -0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩18,545 | ₩18,679 | ₩18,438 | ₩18,558 | +0.07% | 3.3만 |
|---|
| 2025.11.28 | ₩18,492 | ₩18,705 | ₩18,452 | ₩18,665 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩18,292 | ₩18,518 | ₩18,292 | ₩18,438 | +0.80% | 6.1만 |
|---|
| 2025.11.25 | ₩18,105 | ₩18,358 | ₩18,011 | ₩18,265 | +0.88% | 3.9만 |
|---|
| 2025.11.24 | ₩17,865 | ₩18,158 | ₩17,825 | ₩18,105 | +1.34% | 7.3만 |
|---|
| 2025.11.21 | ₩17,718 | ₩17,825 | ₩17,544 | ₩17,705 | -0.08% | 4.7만 |
|---|
| 2025.11.20 | ₩18,305 | ₩18,425 | ₩17,665 | ₩17,718 | -3.21% | 8.6만 |
|---|
| 2025.11.19 | ₩18,065 | ₩18,212 | ₩17,931 | ₩17,998 | -0.37% | 3.3만 |
|---|
| 2025.11.18 | ₩17,905 | ₩18,225 | ₩17,905 | ₩18,051 | +0.82% | 2.7만 |
|---|
| 2025.11.17 | ₩18,172 | ₩18,358 | ₩17,931 | ₩17,958 | -1.17% | 3.6만 |
|---|
| 2025.11.14 | ₩18,265 | ₩18,398 | ₩18,132 | ₩18,212 | -0.29% | 3.3만 |
|---|
| 2025.11.13 | ₩18,812 | ₩18,812 | ₩18,238 | ₩18,372 | -2.34% | 3.5만 |
|---|
| 2025.11.12 | ₩19,079 | ₩19,159 | ₩18,919 | ₩19,012 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩19,012 | ₩19,079 | ₩18,812 | ₩18,932 | -0.42% | 6만 |
|---|
| 2025.11.10 | ₩18,638 | ₩19,132 | ₩18,638 | ₩18,985 | +1.86% | 7.1만 |
|---|
| 2025.11.07 | ₩18,665 | ₩18,785 | ₩18,398 | ₩18,585 | -0.43% | 3.6만 |
|---|
| 2025.11.06 | ₩18,985 | ₩19,065 | ₩18,665 | ₩18,719 | -1.41% | 6.3만 |
|---|
| 2025.11.05 | ₩18,745 | ₩19,065 | ₩18,745 | ₩18,919 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩18,985 | ₩19,065 | ₩18,745 | ₩18,799 | -0.98% | 6.7만 |
|---|
| 2025.11.03 | ₩19,159 | ₩19,172 | ₩19,039 | ₩19,079 | -0.42% | 3.6만 |
|---|
| 2025.10.31 | ₩19,012 | ₩19,172 | ₩18,945 | ₩18,999 | -0.07% | 3.8만 |
|---|
| 2025.10.30 | ₩19,039 | ₩19,079 | ₩18,892 | ₩19,012 | -0.14% | 7.6만 |
|---|
| 2025.10.29 | ₩18,892 | ₩19,145 | ₩18,852 | ₩19,052 | +0.85% | 8.3만 |
|---|
| 2025.10.28 | ₩18,759 | ₩18,905 | ₩18,719 | ₩18,852 | +0.50% | 5.7만 |
|---|
| 2025.10.27 | ₩18,705 | ₩18,839 | ₩18,638 | ₩18,638 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩18,385 | ₩18,558 | ₩18,318 | ₩18,518 | +0.73% | 5.1만 |
|---|
| 2025.10.23 | ₩18,078 | ₩18,278 | ₩17,998 | ₩18,212 | +0.74% | 7.6만 |
|---|
| 2025.10.22 | ₩18,385 | ₩18,398 | ₩17,945 | ₩18,078 | -1.67% | 11.9만 |
|---|
| 2025.10.21 | ₩18,598 | ₩18,679 | ₩18,292 | ₩18,358 | -1.29% | 8.9만 |
|---|
| 2025.10.20 | ₩18,438 | ₩18,705 | ₩18,438 | ₩18,545 | +0.58% | 6만 |
|---|
| 2025.10.17 | ₩18,572 | ₩18,665 | ₩18,305 | ₩18,425 | -0.79% | 6.7만 |
|---|
| 2025.10.16 | ₩18,932 | ₩18,945 | ₩18,545 | ₩18,545 | -2.04% | 6.6만 |
|---|
| 2025.10.15 | ₩18,945 | ₩19,119 | ₩18,585 | ₩18,839 | -0.56% | 7.2만 |
|---|
| 2025.10.14 | ₩18,852 | ₩19,052 | ₩18,652 | ₩18,772 | -0.42% | 5.4만 |
|---|
| 2025.10.13 | ₩18,785 | ₩19,172 | ₩18,785 | ₩19,025 | +1.28% | 7.3만 |
|---|
| 2025.10.10 | ₩19,159 | ₩19,266 | ₩18,665 | ₩18,665 | -2.58% | 7.5만 |
|---|