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 | ₩18,951 | ₩19,486 | ₩18,857 | ₩19,405 | +2.40% | 15만 |
| 2026.10.08 | ₩18,844 | ₩18,991 | ₩18,402 | ₩18,750 | -0.50% | 6.9만 |
| 2026.10.07 | ₩18,777 | ₩19,031 | ₩18,630 | ₩18,750 | -0.14% | 9.7만 |
| 2026.10.06 | ₩18,536 | ₩18,964 | ₩18,523 | ₩18,777 | +1.30% | 9.1만 |
| 2026.10.05 | ₩18,683 | ₩18,683 | ₩18,496 | ₩18,536 | -0.79% | 4.8만 |
| 2026.10.02 | ₩18,844 | ₩18,924 | ₩18,576 | ₩18,683 | -0.85% | 6.1만 |
| 2026.10.01 | ₩18,964 | ₩19,084 | ₩18,322 | ₩18,576 | -2.05% | 7.4만 |
| 2026.09.30 | ₩19,058 | ₩19,365 | ₩18,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,857 |
| -1.05% |
| 12.6만 |
| 2026.09.29 | ₩18,737 | ₩18,884 | ₩18,549 | ₩18,804 | +0.36% | 12.7만 |
|---|
| 2026.09.28 | ₩18,804 | ₩18,991 | ₩18,549 | ₩18,603 | -1.07% | 9.2만 |
|---|
| 2026.09.25 | ₩19,446 | ₩19,446 | ₩19,084 | ₩19,218 | -1.17% | 6.7만 |
|---|
| 2026.09.24 | ₩19,619 | ₩19,619 | ₩19,044 | ₩19,379 | -1.23% | 8.7만 |
|---|
| 2026.09.23 | ₩20,074 | ₩20,181 | ₩19,566 | ₩19,700 | -1.87% | 4만 |
|---|
| 2026.09.22 | ₩20,315 | ₩20,315 | ₩19,900 | ₩20,101 | -1.05% | 4.6만 |
|---|
| 2026.09.21 | ₩20,101 | ₩20,435 | ₩20,034 | ₩20,342 | +1.20% | 3.1만 |
|---|
| 2026.09.18 | ₩19,833 | ₩20,114 | ₩19,566 | ₩19,900 | +0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩19,873 | ₩20,034 | ₩19,686 | ₩19,780 | -0.47% | 4.2만 |
|---|
| 2026.09.16 | ₩20,021 | ₩20,208 | ₩19,512 | ₩19,512 | -2.54% | 4.5만 |
|---|
| 2026.09.15 | ₩19,967 | ₩20,221 | ₩19,633 | ₩19,807 | -0.80% | 10.5만 |
|---|
| 2026.09.14 | ₩20,168 | ₩20,168 | ₩19,793 | ₩19,914 | -1.26% | 5.6만 |
|---|
| 2026.09.11 | ₩20,663 | ₩20,903 | ₩20,315 | ₩20,408 | -1.23% | 5.1만 |
|---|
| 2026.09.10 | ₩20,582 | ₩20,609 | ₩20,328 | ₩20,395 | -0.91% | 2.5만 |
|---|
| 2026.09.09 | ₩20,729 | ₩20,943 | ₩20,556 | ₩20,582 | -0.71% | 2.8만 |
|---|
| 2026.09.08 | ₩20,689 | ₩20,729 | ₩20,475 | ₩20,622 | -0.32% | 3.4만 |
|---|
| 2026.09.04 | ₩20,489 | ₩20,663 | ₩20,382 | ₩20,622 | +0.65% | 3.8만 |
|---|
| 2026.09.03 | ₩20,609 | ₩20,636 | ₩20,355 | ₩20,449 | -0.78% | 4.2만 |
|---|
| 2026.09.02 | ₩20,502 | ₩20,502 | ₩20,208 | ₩20,449 | -0.26% | 2.7만 |
|---|
| 2026.09.01 | ₩20,489 | ₩20,636 | ₩20,275 | ₩20,408 | -0.39% | 4.6만 |
|---|
| 2026.08.31 | ₩20,756 | ₩20,810 | ₩20,529 | ₩20,609 | -0.71% | 4.2만 |
|---|
| 2026.08.28 | ₩21,037 | ₩21,037 | ₩20,676 | ₩20,729 | -1.46% | 3.6만 |
|---|
| 2026.08.27 | ₩20,850 | ₩21,064 | ₩20,836 | ₩20,930 | +0.38% | 4.4만 |
|---|
| 2026.08.26 | ₩20,796 | ₩20,877 | ₩20,622 | ₩20,649 | -0.71% | 2.3만 |
|---|
| 2026.08.25 | ₩20,877 | ₩20,877 | ₩20,676 | ₩20,823 | -0.26% | 3.9만 |
|---|
| 2026.08.24 | ₩20,836 | ₩20,836 | ₩20,502 | ₩20,689 | -0.71% | 4.5만 |
|---|
| 2026.08.21 | ₩20,796 | ₩20,903 | ₩20,636 | ₩20,743 | -0.26% | 3.7만 |
|---|
| 2026.08.20 | ₩20,917 | ₩21,010 | ₩20,596 | ₩20,622 | -1.41% | 4.3만 |
|---|
| 2026.08.19 | ₩20,890 | ₩20,917 | ₩20,743 | ₩20,796 | -0.45% | 4.5만 |
|---|
| 2026.08.18 | ₩21,385 | ₩21,411 | ₩20,863 | ₩20,863 | -2.44% | 4.7만 |
|---|
| 2026.08.17 | ₩21,572 | ₩21,572 | ₩21,398 | ₩21,492 | -0.37% | 4.9만 |
|---|
| 2026.08.14 | ₩21,532 | ₩21,625 | ₩21,291 | ₩21,612 | +0.37% | 4.1만 |
|---|
| 2026.08.13 | ₩21,518 | ₩21,532 | ₩21,264 | ₩21,518 | 0.00% | 4.2만 |
|---|
| 2026.08.12 | ₩21,465 | ₩21,625 | ₩21,425 | ₩21,532 | +0.31% | 5.2만 |
|---|
| 2026.08.11 | ₩21,438 | ₩21,492 | ₩21,345 | ₩21,345 | -0.44% | 7.1만 |
|---|
| 2026.08.10 | ₩21,238 | ₩21,505 | ₩21,157 | ₩21,438 | +0.94% | 10.3만 |
|---|
| 2026.08.07 | ₩21,211 | ₩21,224 | ₩21,010 | ₩21,171 | -0.19% | 5.3만 |
|---|
| 2026.08.06 | ₩20,903 | ₩21,144 | ₩20,823 | ₩21,010 | +0.51% | 3.1만 |
|---|
| 2026.08.05 | ₩21,131 | ₩21,224 | ₩20,957 | ₩21,050 | -0.38% | 13만 |
|---|
| 2026.08.04 | ₩20,943 | ₩21,197 | ₩20,783 | ₩20,890 | -0.26% | 6.1만 |
|---|
| 2026.08.03 | ₩20,676 | ₩21,024 | ₩20,582 | ₩20,783 | +0.52% | 4.4만 |
|---|
| 2026.07.31 | ₩20,582 | ₩20,676 | ₩20,328 | ₩20,676 | +0.45% | 5.4만 |
|---|
| 2026.07.30 | ₩20,194 | ₩20,462 | ₩20,128 | ₩20,408 | +1.06% | 3.7만 |
|---|
| 2026.07.29 | ₩20,141 | ₩20,275 | ₩19,793 | ₩19,914 | -1.13% | 6.1만 |
|---|
| 2026.07.28 | ₩20,288 | ₩20,288 | ₩19,927 | ₩20,061 | -1.12% | 3.8만 |
|---|
| 2026.07.27 | ₩20,368 | ₩20,596 | ₩20,074 | ₩20,301 | -0.33% | 6만 |
|---|
| 2026.07.24 | ₩20,649 | ₩20,649 | ₩20,261 | ₩20,288 | -1.75% | 3.1만 |
|---|
| 2026.07.23 | ₩20,663 | ₩20,943 | ₩20,408 | ₩20,515 | -0.71% | 3.8만 |
|---|
| 2026.07.22 | ₩20,783 | ₩20,903 | ₩20,689 | ₩20,770 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,676 | ₩20,836 | ₩20,489 | ₩20,743 | +0.32% | 6.8만 |
|---|
| 2026.07.20 | ₩20,288 | ₩20,475 | ₩20,248 | ₩20,475 | +0.92% | 4.9만 |
|---|
| 2026.07.17 | ₩19,713 | ₩20,235 | ₩19,700 | ₩20,114 | +2.04% | 47.8만 |
|---|
| 2026.07.16 | ₩20,128 | ₩20,168 | ₩19,726 | ₩19,780 | -1.73% | 9.6만 |
|---|
| 2026.07.15 | ₩20,515 | ₩20,542 | ₩20,128 | ₩20,194 | -1.56% | 9.7만 |
|---|
| 2026.07.14 | ₩20,529 | ₩20,783 | ₩20,221 | ₩20,449 | -0.39% | 8.7만 |
|---|
| 2026.07.13 | ₩20,930 | ₩20,943 | ₩20,221 | ₩20,475 | -2.17% | 11.3만 |
|---|
| 2026.07.10 | ₩20,997 | ₩21,291 | ₩20,850 | ₩21,184 | +0.89% | 6.7만 |
|---|
| 2026.07.09 | ₩20,796 | ₩21,104 | ₩20,716 | ₩20,930 | +0.64% | 6.2만 |
|---|
| 2026.07.08 | ₩20,863 | ₩20,877 | ₩20,449 | ₩20,636 | -1.09% | 4.4만 |
|---|
| 2026.07.07 | ₩20,930 | ₩21,090 | ₩20,636 | ₩20,863 | -0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩21,050 | ₩21,050 | ₩20,743 | ₩20,930 | -0.57% | 4.8만 |
|---|
| 2026.07.02 | ₩21,197 | ₩21,304 | ₩20,729 | ₩20,997 | -0.95% | 5.8만 |
|---|
| 2026.07.01 | ₩21,251 | ₩21,264 | ₩21,037 | ₩21,157 | -0.44% | 3.9만 |
|---|
| 2026.06.30 | ₩21,197 | ₩21,318 | ₩20,997 | ₩21,264 | +0.32% | 6.9만 |
|---|
| 2026.06.29 | ₩20,863 | ₩21,131 | ₩20,636 | ₩21,090 | +1.09% | 7.4만 |
|---|
| 2026.06.26 | ₩20,836 | ₩20,836 | ₩20,582 | ₩20,756 | -0.39% | 5.3만 |
|---|
| 2026.06.25 | ₩20,970 | ₩20,997 | ₩20,770 | ₩20,930 | -0.19% | 5.3만 |
|---|
| 2026.06.24 | ₩20,810 | ₩21,064 | ₩20,622 | ₩20,716 | -0.45% | 3.3만 |
|---|
| 2026.06.23 | ₩20,890 | ₩21,131 | ₩20,609 | ₩20,850 | -0.19% | 4.6만 |
|---|
| 2026.06.22 | ₩21,398 | ₩21,398 | ₩21,131 | ₩21,291 | -0.50% | 4.5만 |
|---|
| 2026.06.18 | ₩21,144 | ₩21,358 | ₩20,997 | ₩21,278 | +0.63% | 5.3만 |
|---|
| 2026.06.17 | ₩21,264 | ₩21,264 | ₩20,917 | ₩20,970 | -1.38% | 3.6만 |
|---|
| 2026.06.16 | ₩21,117 | ₩21,251 | ₩20,917 | ₩21,144 | +0.13% | 4.9만 |
|---|
| 2026.06.15 | ₩21,104 | ₩21,171 | ₩20,983 | ₩20,997 | -0.51% | 6만 |
|---|
| 2026.06.12 | ₩20,703 | ₩20,997 | ₩20,582 | ₩20,903 | +0.97% | 7.3만 |
|---|
| 2026.06.11 | ₩20,556 | ₩20,596 | ₩20,355 | ₩20,596 | +0.20% | 2.7만 |
|---|
| 2026.06.10 | ₩20,582 | ₩20,743 | ₩20,328 | ₩20,382 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩20,663 | ₩20,756 | ₩20,141 | ₩20,569 | -0.45% | 5.2만 |
|---|
| 2026.06.08 | ₩20,636 | ₩20,930 | ₩20,382 | ₩20,435 | -0.97% | 3.2만 |
|---|
| 2026.06.05 | ₩20,943 | ₩21,131 | ₩20,141 | ₩20,502 | -2.11% | 6.4만 |
|---|
| 2026.06.04 | ₩20,716 | ₩21,171 | ₩20,689 | ₩21,064 | +1.68% | 6.4만 |
|---|
| 2026.06.03 | ₩21,345 | ₩21,345 | ₩20,930 | ₩20,943 | -1.88% | 16.2만 |
|---|
| 2026.06.02 | ₩21,238 | ₩21,385 | ₩21,171 | ₩21,304 | +0.31% | 9.1만 |
|---|
| 2026.06.01 | ₩21,318 | ₩21,345 | ₩21,077 | ₩21,238 | -0.38% | 6.5만 |
|---|
| 2026.05.29 | ₩21,304 | ₩21,318 | ₩21,171 | ₩21,291 | -0.06% | 7만 |
|---|
| 2026.05.28 | ₩21,064 | ₩21,304 | ₩21,064 | ₩21,251 | +0.89% | 10.3만 |
|---|
| 2026.05.27 | ₩21,050 | ₩21,050 | ₩20,836 | ₩21,010 | -0.19% | 5.6만 |
|---|
| 2026.05.26 | ₩20,836 | ₩21,024 | ₩20,676 | ₩20,943 | +0.51% | 6.7만 |
|---|
| 2026.05.22 | ₩20,729 | ₩20,836 | ₩20,663 | ₩20,703 | -0.13% | 5.2만 |
|---|
| 2026.05.21 | ₩20,275 | ₩20,649 | ₩20,275 | ₩20,569 | +1.45% | 8.9만 |
|---|
| 2026.05.20 | ₩20,168 | ₩20,355 | ₩20,074 | ₩20,275 | +0.53% | 7.7만 |
|---|
| 2026.05.19 | ₩20,061 | ₩20,074 | ₩19,847 | ₩20,034 | -0.13% | 7.7만 |
|---|
| 2026.05.18 | ₩20,703 | ₩20,890 | ₩20,061 | ₩20,194 | -2.45% | 5.6만 |
|---|
| 2026.05.15 | ₩20,930 | ₩20,930 | ₩20,502 | ₩20,542 | -1.85% | 4.8만 |
|---|
| 2026.05.14 | ₩21,090 | ₩21,264 | ₩20,796 | ₩20,983 | -0.51% | 7.9만 |
|---|
| 2026.05.13 | ₩20,756 | ₩21,037 | ₩20,756 | ₩20,957 | +0.97% | 21.5만 |
|---|
| 2026.05.12 | ₩21,197 | ₩21,238 | ₩20,556 | ₩20,729 | -2.21% | 10.8만 |
|---|
| 2026.05.11 | ₩20,970 | ₩21,264 | ₩20,729 | ₩21,157 | +0.89% | 9.8만 |
|---|
| 2026.05.08 | ₩20,917 | ₩21,171 | ₩20,917 | ₩21,131 | +1.02% | 14.9만 |
|---|
| 2026.05.07 | ₩21,024 | ₩21,131 | ₩20,756 | ₩20,917 | -0.51% | 10.9만 |
|---|
| 2026.05.06 | ₩20,729 | ₩20,983 | ₩20,676 | ₩20,957 | +1.10% | 8.4만 |
|---|
| 2026.05.05 | ₩20,596 | ₩20,622 | ₩20,529 | ₩20,596 | 0.00% | 7.8만 |
|---|
| 2026.05.04 | ₩20,408 | ₩20,582 | ₩20,154 | ₩20,422 | +0.07% | 11.6만 |
|---|
| 2026.05.01 | ₩20,194 | ₩20,422 | ₩20,141 | ₩20,328 | +0.66% | 9.3만 |
|---|
| 2026.04.30 | ₩20,061 | ₩20,154 | ₩19,967 | ₩20,101 | +0.20% | 5.7만 |
|---|
| 2026.04.29 | ₩19,833 | ₩20,007 | ₩19,793 | ₩19,967 | +0.67% | 3.1만 |
|---|
| 2026.04.28 | ₩20,007 | ₩20,007 | ₩19,726 | ₩19,833 | -0.87% | 7.7만 |
|---|
| 2026.04.27 | ₩20,034 | ₩20,101 | ₩19,914 | ₩20,007 | -0.13% | 3.4만 |
|---|
| 2026.04.24 | ₩20,061 | ₩20,128 | ₩19,954 | ₩20,034 | -0.13% | 5.4만 |
|---|
| 2026.04.23 | ₩20,021 | ₩20,114 | ₩19,807 | ₩19,887 | -0.67% | 4.8만 |
|---|
| 2026.04.22 | ₩19,980 | ₩20,061 | ₩19,914 | ₩20,007 | +0.13% | 3.1만 |
|---|
| 2026.04.21 | ₩20,021 | ₩20,034 | ₩19,793 | ₩19,860 | -0.80% | 7.5만 |
|---|
| 2026.04.20 | ₩19,633 | ₩19,967 | ₩19,633 | ₩19,967 | +1.70% | 5.4만 |
|---|
| 2026.04.17 | ₩19,887 | ₩19,887 | ₩19,619 | ₩19,646 | -1.21% | 6.6만 |
|---|
| 2026.04.16 | ₩19,659 | ₩19,780 | ₩19,539 | ₩19,713 | +0.27% | 5.8만 |
|---|
| 2026.04.15 | ₩19,713 | ₩19,713 | ₩19,526 | ₩19,579 | -0.68% | 6.5만 |
|---|
| 2026.04.14 | ₩19,646 | ₩19,766 | ₩19,446 | ₩19,659 | +0.07% | 5.8만 |
|---|
| 2026.04.13 | ₩19,552 | ₩19,659 | ₩19,472 | ₩19,646 | +0.48% | 4.5만 |
|---|
| 2026.04.10 | ₩19,900 | ₩19,900 | ₩19,606 | ₩19,673 | -1.14% | 8.2만 |
|---|
| 2026.04.09 | ₩19,392 | ₩19,900 | ₩19,392 | ₩19,900 | +2.62% | 19.9만 |
|---|
| 2026.04.08 | ₩19,245 | ₩19,526 | ₩18,857 | ₩19,325 | +0.42% | 16.3만 |
|---|
| 2026.04.07 | ₩18,456 | ₩18,750 | ₩18,456 | ₩18,750 | +1.59% | 7.2만 |
|---|
| 2026.04.06 | ₩18,456 | ₩18,670 | ₩17,600 | ₩18,456 | 0.00% | 5.1만 |
|---|
| 2026.04.02 | ₩18,068 | ₩18,509 | ₩17,948 | ₩18,442 | +2.07% | 5.8만 |
|---|
| 2026.04.01 | ₩18,015 | ₩18,389 | ₩17,961 | ₩18,309 | +1.63% | 7.3만 |
|---|
| 2026.03.31 | ₩17,506 | ₩17,974 | ₩17,439 | ₩17,934 | +2.44% | 8.1만 |
|---|
| 2026.03.30 | ₩17,734 | ₩17,734 | ₩17,319 | ₩17,386 | -1.96% | 15.5만 |
|---|
| 2026.03.27 | ₩17,974 | ₩18,135 | ₩17,439 | ₩17,520 | -2.53% | 11.2만 |
|---|
| 2026.03.26 | ₩18,469 | ₩18,469 | ₩17,948 | ₩18,028 | -2.39% | 7.8만 |
|---|
| 2026.03.25 | ₩18,442 | ₩18,616 | ₩18,282 | ₩18,509 | +0.36% | 9만 |
|---|
| 2026.03.24 | ₩18,242 | ₩18,376 | ₩18,028 | ₩18,228 | -0.07% | 7.6만 |
|---|
| 2026.03.23 | ₩18,523 | ₩18,576 | ₩18,081 | ₩18,282 | -1.30% | 10만 |
|---|
| 2026.03.20 | ₩18,844 | ₩18,844 | ₩18,228 | ₩18,335 | -2.70% | 6.8만 |
|---|
| 2026.03.19 | ₩18,750 | ₩18,991 | ₩18,723 | ₩18,870 | +0.64% | 3.7만 |
|---|
| 2026.03.18 | ₩18,964 | ₩19,044 | ₩18,924 | ₩18,964 | 0.00% | 4.3만 |
|---|
| 2026.03.17 | ₩18,977 | ₩19,004 | ₩18,750 | ₩18,951 | -0.14% | 4.1만 |
|---|
| 2026.03.16 | ₩18,804 | ₩18,857 | ₩18,710 | ₩18,750 | -0.28% | 4.7만 |
|---|
| 2026.03.13 | ₩18,964 | ₩19,218 | ₩18,656 | ₩18,697 | -1.41% | 2.4만 |
|---|
| 2026.03.12 | ₩19,058 | ₩19,098 | ₩18,723 | ₩18,790 | -1.40% | 6.4만 |
|---|
| 2026.03.11 | ₩18,630 | ₩19,191 | ₩18,630 | ₩19,098 | +2.51% | 8.5만 |
|---|
| 2026.03.10 | ₩18,737 | ₩18,884 | ₩18,590 | ₩18,763 | +0.14% | 5.6만 |
|---|
| 2026.03.09 | ₩18,697 | ₩18,777 | ₩18,376 | ₩18,523 | -0.93% | 13.1만 |
|---|
| 2026.03.06 | ₩18,937 | ₩19,151 | ₩18,670 | ₩18,697 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩19,579 | ₩19,593 | ₩19,125 | ₩19,125 | -2.32% | 7.8만 |
|---|
| 2026.03.04 | ₩19,593 | ₩19,807 | ₩19,593 | ₩19,606 | +0.07% | 8.3만 |
|---|
| 2026.03.03 | ₩19,566 | ₩19,579 | ₩19,312 | ₩19,459 | -0.55% | 4.4만 |
|---|
| 2026.03.02 | ₩19,566 | ₩19,700 | ₩19,566 | ₩19,633 | +0.34% | 5.3만 |
|---|
| 2026.02.27 | ₩19,593 | ₩19,780 | ₩17,680 | ₩19,686 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩19,994 | ₩19,994 | ₩19,726 | ₩19,833 | -0.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,860 | ₩19,954 | ₩19,793 | ₩19,860 | 0.00% | 4.7만 |
|---|
| 2026.02.24 | ₩19,726 | ₩19,793 | ₩19,619 | ₩19,686 | -0.20% | 4.2만 |
|---|
| 2026.02.23 | ₩19,753 | ₩19,967 | ₩19,593 | ₩19,713 | -0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩19,740 | ₩19,860 | ₩19,659 | ₩19,753 | +0.07% | 3.8만 |
|---|
| 2026.02.19 | ₩19,914 | ₩20,047 | ₩19,646 | ₩19,713 | -1.01% | 3.8만 |
|---|
| 2026.02.18 | ₩19,900 | ₩20,047 | ₩19,833 | ₩19,860 | -0.20% | 5.1만 |
|---|
| 2026.02.17 | ₩19,887 | ₩19,954 | ₩19,820 | ₩19,914 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩19,807 | ₩19,967 | ₩19,753 | ₩19,914 | +0.54% | 3.9만 |
|---|
| 2026.02.12 | ₩19,820 | ₩19,860 | ₩19,673 | ₩19,807 | -0.07% | 5.4만 |
|---|
| 2026.02.11 | ₩19,900 | ₩20,034 | ₩19,807 | ₩19,954 | +0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩19,820 | ₩19,954 | ₩19,659 | ₩19,820 | 0.00% | 8.6만 |
|---|
| 2026.02.09 | ₩19,552 | ₩19,820 | ₩19,405 | ₩19,780 | +1.16% | 9.1만 |
|---|
| 2026.02.06 | ₩19,098 | ₩19,512 | ₩19,098 | ₩19,512 | +2.17% | 5.3만 |
|---|
| 2026.02.05 | ₩19,232 | ₩19,298 | ₩19,018 | ₩19,084 | -0.76% | 6.3만 |
|---|
| 2026.02.04 | ₩19,472 | ₩19,526 | ₩19,031 | ₩19,298 | -0.89% | 9.5만 |
|---|
| 2026.02.03 | ₩19,459 | ₩19,552 | ₩19,272 | ₩19,392 | -0.34% | 9.4만 |
|---|
| 2026.02.02 | ₩19,352 | ₩19,459 | ₩19,339 | ₩19,419 | +0.35% | 2.7만 |
|---|
| 2026.01.30 | ₩19,419 | ₩19,526 | ₩19,298 | ₩19,352 | -0.34% | 5.6만 |
|---|
| 2026.01.29 | ₩19,700 | ₩19,700 | ₩19,352 | ₩19,472 | -1.15% | 7.2만 |
|---|
| 2026.01.28 | ₩19,472 | ₩19,659 | ₩19,459 | ₩19,526 | +0.27% | 10.9만 |
|---|
| 2026.01.27 | ₩19,285 | ₩19,432 | ₩19,245 | ₩19,392 | +0.55% | 5.3만 |
|---|
| 2026.01.26 | ₩19,298 | ₩19,325 | ₩19,218 | ₩19,245 | -0.28% | 5.1만 |
|---|
| 2026.01.23 | ₩19,258 | ₩19,298 | ₩19,111 | ₩19,272 | +0.07% | 6.1만 |
|---|
| 2026.01.22 | ₩19,218 | ₩19,312 | ₩19,151 | ₩19,258 | +0.21% | 9.9만 |
|---|
| 2026.01.21 | ₩18,924 | ₩19,138 | ₩18,924 | ₩19,084 | +0.85% | 9.5만 |
|---|
| 2026.01.20 | ₩18,777 | ₩18,964 | ₩18,763 | ₩18,844 | +0.36% | 7.9만 |
|---|
| 2026.01.16 | ₩18,924 | ₩18,977 | ₩18,857 | ₩18,951 | +0.14% | 45.9만 |
|---|
| 2026.01.15 | ₩18,964 | ₩19,058 | ₩18,857 | ₩18,870 | -0.49% | 17.4만 |
|---|
| 2026.01.14 | ₩18,924 | ₩19,031 | ₩18,830 | ₩18,964 | +0.21% | 16.2만 |
|---|
| 2026.01.13 | ₩19,125 | ₩19,151 | ₩18,897 | ₩18,951 | -0.91% | 12.7만 |
|---|
| 2026.01.12 | ₩18,937 | ₩19,125 | ₩18,884 | ₩19,031 | +0.49% | 12.2만 |
|---|
| 2026.01.09 | ₩18,884 | ₩19,125 | ₩18,884 | ₩19,111 | +1.20% | 4.6만 |
|---|
| 2026.01.08 | ₩18,951 | ₩19,004 | ₩18,924 | ₩18,977 | +0.14% | 3.5만 |
|---|
| 2026.01.07 | ₩19,178 | ₩19,178 | ₩18,964 | ₩18,977 | -1.05% | 4.6만 |
|---|
| 2026.01.06 | ₩18,817 | ₩19,044 | ₩18,790 | ₩18,991 | +0.92% | 4.3만 |
|---|
| 2026.01.05 | ₩18,710 | ₩18,817 | ₩18,603 | ₩18,763 | +0.29% | 7만 |
|---|
| 2026.01.02 | ₩18,536 | ₩18,670 | ₩18,509 | ₩18,630 | +0.51% | 7.5만 |
|---|
| 2025.12.31 | ₩18,723 | ₩18,723 | ₩18,389 | ₩18,429 | -1.57% | 6만 |
|---|
| 2025.12.30 | ₩18,830 | ₩18,830 | ₩18,670 | ₩18,670 | -0.85% | 5.3만 |
|---|
| 2025.12.29 | ₩18,817 | ₩18,830 | ₩18,710 | ₩18,804 | -0.07% | 5.2만 |
|---|
| 2025.12.26 | ₩18,897 | ₩18,897 | ₩18,763 | ₩18,830 | -0.35% | 3만 |
|---|
| 2025.12.24 | ₩18,777 | ₩18,924 | ₩18,616 | ₩18,897 | +0.64% | 3.6만 |
|---|
| 2025.12.23 | ₩18,830 | ₩18,830 | ₩18,670 | ₩18,723 | -0.57% | 3.5만 |
|---|
| 2025.12.22 | ₩18,790 | ₩18,830 | ₩18,549 | ₩18,763 | -0.14% | 3.9만 |
|---|
| 2025.12.19 | ₩18,255 | ₩18,590 | ₩18,255 | ₩18,590 | +1.83% | 3.5만 |
|---|
| 2025.12.18 | ₩18,108 | ₩18,335 | ₩18,081 | ₩18,095 | -0.07% | 5.8만 |
|---|
| 2025.12.17 | ₩18,202 | ₩18,442 | ₩18,055 | ₩18,068 | -0.73% | 2.1만 |
|---|
| 2025.12.16 | ₩18,188 | ₩18,603 | ₩18,148 | ₩18,202 | +0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩18,549 | ₩18,576 | ₩18,242 | ₩18,242 | -1.66% | 2.6만 |
|---|
| 2025.12.12 | ₩18,683 | ₩18,723 | ₩18,496 | ₩18,563 | -0.64% | 4.6만 |
|---|
| 2025.12.11 | ₩18,656 | ₩18,790 | ₩18,616 | ₩18,710 | +0.29% | 4.3만 |
|---|
| 2025.12.10 | ₩18,763 | ₩18,964 | ₩18,737 | ₩18,857 | +0.50% | 6.3만 |
|---|
| 2025.12.09 | ₩18,697 | ₩18,844 | ₩18,590 | ₩18,763 | +0.36% | 4.1만 |
|---|
| 2025.12.08 | ₩18,670 | ₩18,737 | ₩18,483 | ₩18,630 | -0.21% | 5.8만 |
|---|
| 2025.12.05 | ₩18,737 | ₩18,830 | ₩18,683 | ₩18,763 | +0.14% | 4만 |
|---|
| 2025.12.04 | ₩18,683 | ₩18,857 | ₩18,576 | ₩18,710 | +0.14% | 5.9만 |
|---|
| 2025.12.03 | ₩18,536 | ₩18,870 | ₩18,536 | ₩18,563 | +0.14% | 1.8만 |
|---|
| 2025.12.02 | ₩18,670 | ₩18,884 | ₩18,509 | ₩18,509 | -0.86% | 3.6만 |
|---|
| 2025.12.01 | ₩18,590 | ₩18,723 | ₩18,483 | ₩18,603 | +0.07% | 3.3만 |
|---|
| 2025.11.28 | ₩18,536 | ₩18,750 | ₩18,496 | ₩18,710 | +0.94% | 2.5만 |
|---|
| 2025.11.26 | ₩18,335 | ₩18,563 | ₩18,335 | ₩18,483 | +0.80% | 6.1만 |
|---|
| 2025.11.25 | ₩18,148 | ₩18,402 | ₩18,055 | ₩18,309 | +0.88% | 3.9만 |
|---|
| 2025.11.24 | ₩17,908 | ₩18,202 | ₩17,867 | ₩18,148 | +1.34% | 7.3만 |
|---|
| 2025.11.21 | ₩17,760 | ₩17,867 | ₩17,587 | ₩17,747 | -0.08% | 4.7만 |
|---|
| 2025.11.20 | ₩18,349 | ₩18,469 | ₩17,707 | ₩17,760 | -3.21% | 8.6만 |
|---|
| 2025.11.19 | ₩18,108 | ₩18,255 | ₩17,974 | ₩18,041 | -0.37% | 3.3만 |
|---|
| 2025.11.18 | ₩17,948 | ₩18,269 | ₩17,948 | ₩18,095 | +0.82% | 2.7만 |
|---|
| 2025.11.17 | ₩18,215 | ₩18,402 | ₩17,974 | ₩18,001 | -1.17% | 3.6만 |
|---|
| 2025.11.14 | ₩18,309 | ₩18,442 | ₩18,175 | ₩18,255 | -0.29% | 3.3만 |
|---|
| 2025.11.13 | ₩18,857 | ₩18,857 | ₩18,282 | ₩18,416 | -2.34% | 3.5만 |
|---|
| 2025.11.12 | ₩19,125 | ₩19,205 | ₩18,964 | ₩19,058 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩19,058 | ₩19,125 | ₩18,857 | ₩18,977 | -0.42% | 6만 |
|---|
| 2025.11.10 | ₩18,683 | ₩19,178 | ₩18,683 | ₩19,031 | +1.86% | 7.1만 |
|---|
| 2025.11.07 | ₩18,710 | ₩18,830 | ₩18,442 | ₩18,630 | -0.43% | 3.6만 |
|---|
| 2025.11.06 | ₩19,031 | ₩19,111 | ₩18,710 | ₩18,763 | -1.41% | 6.3만 |
|---|
| 2025.11.05 | ₩18,790 | ₩19,111 | ₩18,790 | ₩18,964 | +0.93% | 7만 |
|---|
| 2025.11.04 | ₩19,031 | ₩19,111 | ₩18,790 | ₩18,844 | -0.98% | 6.7만 |
|---|
| 2025.11.03 | ₩19,205 | ₩19,218 | ₩19,084 | ₩19,125 | -0.42% | 3.6만 |
|---|
| 2025.10.31 | ₩19,058 | ₩19,218 | ₩18,991 | ₩19,044 | -0.07% | 3.8만 |
|---|
| 2025.10.30 | ₩19,084 | ₩19,125 | ₩18,937 | ₩19,058 | -0.14% | 7.6만 |
|---|
| 2025.10.29 | ₩18,937 | ₩19,191 | ₩18,897 | ₩19,098 | +0.85% | 8.3만 |
|---|
| 2025.10.28 | ₩18,804 | ₩18,951 | ₩18,763 | ₩18,897 | +0.50% | 5.7만 |
|---|
| 2025.10.27 | ₩18,750 | ₩18,884 | ₩18,683 | ₩18,683 | -0.36% | 5.9만 |
|---|
| 2025.10.24 | ₩18,429 | ₩18,603 | ₩18,362 | ₩18,563 | +0.73% | 5.1만 |
|---|
| 2025.10.23 | ₩18,121 | ₩18,322 | ₩18,041 | ₩18,255 | +0.74% | 7.6만 |
|---|
| 2025.10.22 | ₩18,429 | ₩18,442 | ₩17,988 | ₩18,121 | -1.67% | 11.9만 |
|---|
| 2025.10.21 | ₩18,643 | ₩18,723 | ₩18,335 | ₩18,402 | -1.29% | 8.9만 |
|---|
| 2025.10.20 | ₩18,483 | ₩18,750 | ₩18,483 | ₩18,590 | +0.58% | 6만 |
|---|
| 2025.10.17 | ₩18,616 | ₩18,710 | ₩18,349 | ₩18,469 | -0.79% | 6.7만 |
|---|
| 2025.10.16 | ₩18,977 | ₩18,991 | ₩18,590 | ₩18,590 | -2.04% | 6.6만 |
|---|
| 2025.10.15 | ₩18,991 | ₩19,165 | ₩18,630 | ₩18,884 | -0.56% | 7.2만 |
|---|
| 2025.10.14 | ₩18,897 | ₩19,098 | ₩18,697 | ₩18,817 | -0.42% | 5.4만 |
|---|
| 2025.10.13 | ₩18,830 | ₩19,218 | ₩18,830 | ₩19,071 | +1.28% | 7.3만 |
|---|
| 2025.10.10 | ₩19,205 | ₩19,312 | ₩18,710 | ₩18,710 | -2.58% | 7.5만 |
|---|