시장 데이터를 불러오는 중
전체 종목
Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest 과거 주가
Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest · VGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest · VGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,906 | ₩9,054 | ₩8,906 | ₩8,987 | +0.90% | 5.5만 |
| 2026.10.08 | ₩8,960 | ₩8,960 | ₩8,812 | ₩8,920 | -0.45% | 5.3만 |
| 2026.10.07 | ₩8,973 | ₩9,027 | ₩8,853 | ₩8,933 | -0.45% | 3.3만 |
| 2026.10.06 | ₩8,920 | ₩9,027 | ₩8,906 | ₩8,987 | +0.75% | 3.8만 |
| 2026.10.05 | ₩9,067 | ₩9,094 | ₩8,933 | ₩8,933 | -1.48% | 3.5만 |
| 2026.10.02 | ₩9,040 | ₩9,148 | ₩9,027 | ₩9,054 | +0.15% | 6.5만 |
| 2026.10.01 | ₩9,054 | ₩9,054 | ₩8,906 | ₩8,987 | -0.74% | 5.6만 |
| 2026.09.30 | ₩9,067 | ₩9,121 | ₩9,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,054 |
| -0.15% |
| 4.7만 |
| 2026.09.29 | ₩9,040 | ₩9,134 | ₩8,933 | ₩9,027 | -0.15% | 5.8만 |
|---|
| 2026.09.28 | ₩9,054 | ₩9,148 | ₩8,946 | ₩8,946 | -1.19% | 9.5만 |
|---|
| 2026.09.25 | ₩9,054 | ₩9,134 | ₩8,946 | ₩9,094 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩9,309 | ₩9,309 | ₩9,040 | ₩9,107 | -2.16% | 8.8만 |
|---|
| 2026.09.23 | ₩9,389 | ₩9,389 | ₩9,282 | ₩9,322 | -0.71% | 10.3만 |
|---|
| 2026.09.22 | ₩9,322 | ₩9,362 | ₩9,295 | ₩9,309 | -0.14% | 2.3만 |
|---|
| 2026.09.21 | ₩9,389 | ₩9,403 | ₩9,322 | ₩9,335 | -0.57% | 9.8천 |
|---|
| 2026.09.18 | ₩9,349 | ₩9,456 | ₩9,335 | ₩9,335 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩9,376 | ₩9,510 | ₩9,349 | ₩9,389 | +0.14% | 3.2만 |
|---|
| 2026.09.16 | ₩9,416 | ₩9,671 | ₩9,215 | ₩9,335 | -0.85% | 9.6만 |
|---|
| 2026.09.15 | ₩9,429 | ₩9,577 | ₩9,335 | ₩9,335 | -1.00% | 3.4만 |
|---|
| 2026.09.14 | ₩9,510 | ₩9,510 | ₩9,416 | ₩9,429 | -0.85% | 1.9만 |
|---|
| 2026.09.11 | ₩9,657 | ₩9,845 | ₩9,590 | ₩9,631 | -0.28% | 2.4만 |
|---|
| 2026.09.10 | ₩9,738 | ₩9,738 | ₩9,617 | ₩9,657 | -0.83% | 1.8만 |
|---|
| 2026.09.09 | ₩9,805 | ₩9,859 | ₩9,724 | ₩9,778 | -0.27% | 3.7만 |
|---|
| 2026.09.08 | ₩9,791 | ₩9,859 | ₩9,724 | ₩9,778 | -0.14% | 2.1만 |
|---|
| 2026.09.04 | ₩9,832 | ₩9,872 | ₩9,805 | ₩9,818 | -0.14% | 3만 |
|---|
| 2026.09.03 | ₩9,885 | ₩9,926 | ₩9,832 | ₩9,845 | -0.41% | 4.4만 |
|---|
| 2026.09.02 | ₩9,845 | ₩9,872 | ₩9,791 | ₩9,845 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩9,859 | ₩9,872 | ₩9,805 | ₩9,805 | -0.54% | 8.1만 |
|---|
| 2026.08.31 | ₩9,832 | ₩9,885 | ₩9,818 | ₩9,859 | +0.27% | 4.8만 |
|---|
| 2026.08.28 | ₩9,859 | ₩9,859 | ₩9,778 | ₩9,845 | -0.14% | 4.3만 |
|---|
| 2026.08.27 | ₩9,818 | ₩9,859 | ₩9,805 | ₩9,818 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩9,778 | ₩9,805 | ₩9,765 | ₩9,805 | +0.27% | 1.1만 |
|---|
| 2026.08.25 | ₩9,778 | ₩9,791 | ₩9,751 | ₩9,778 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩9,738 | ₩9,805 | ₩9,738 | ₩9,738 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩9,778 | ₩9,845 | ₩9,751 | ₩9,778 | 0.00% | 1.3만 |
|---|
| 2026.08.20 | ₩9,791 | ₩9,872 | ₩9,778 | ₩9,791 | 0.00% | 6.9만 |
|---|
| 2026.08.19 | ₩9,791 | ₩9,818 | ₩9,765 | ₩9,805 | +0.14% | 2.9만 |
|---|
| 2026.08.18 | ₩9,845 | ₩9,845 | ₩9,765 | ₩9,765 | -0.82% | 2.9만 |
|---|
| 2026.08.17 | ₩9,818 | ₩9,845 | ₩9,791 | ₩9,791 | -0.27% | 3.7만 |
|---|
| 2026.08.14 | ₩9,832 | ₩9,926 | ₩9,818 | ₩9,832 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩9,859 | ₩9,899 | ₩9,765 | ₩9,899 | +0.41% | 5.7만 |
|---|
| 2026.08.12 | ₩9,952 | ₩9,979 | ₩9,845 | ₩9,939 | -0.13% | 8.2만 |
|---|
| 2026.08.11 | ₩9,926 | ₩9,979 | ₩9,899 | ₩9,966 | +0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩9,899 | ₩9,952 | ₩9,859 | ₩9,899 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩9,885 | ₩9,926 | ₩9,845 | ₩9,926 | +0.41% | 4만 |
|---|
| 2026.08.06 | ₩9,845 | ₩9,859 | ₩9,791 | ₩9,845 | 0.00% | 5.8만 |
|---|
| 2026.08.05 | ₩9,805 | ₩9,832 | ₩9,765 | ₩9,805 | 0.00% | 5.7만 |
|---|
| 2026.08.04 | ₩9,711 | ₩9,805 | ₩9,711 | ₩9,751 | +0.41% | 6만 |
|---|
| 2026.08.03 | ₩9,845 | ₩9,845 | ₩9,698 | ₩9,724 | -1.23% | 5.5만 |
|---|
| 2026.07.31 | ₩9,698 | ₩9,751 | ₩9,684 | ₩9,711 | +0.14% | 4.4만 |
|---|
| 2026.07.30 | ₩9,738 | ₩9,738 | ₩9,671 | ₩9,711 | -0.28% | 1.7만 |
|---|
| 2026.07.29 | ₩9,711 | ₩9,738 | ₩9,657 | ₩9,684 | -0.28% | 2.7만 |
|---|
| 2026.07.28 | ₩9,698 | ₩9,724 | ₩9,657 | ₩9,698 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩9,698 | ₩9,738 | ₩9,657 | ₩9,657 | -0.41% | 2.5만 |
|---|
| 2026.07.24 | ₩9,738 | ₩9,738 | ₩9,631 | ₩9,631 | -1.10% | 3만 |
|---|
| 2026.07.23 | ₩9,778 | ₩9,832 | ₩9,684 | ₩9,698 | -0.82% | 3.3만 |
|---|
| 2026.07.22 | ₩9,845 | ₩9,845 | ₩9,778 | ₩9,791 | -0.54% | 3.3만 |
|---|
| 2026.07.21 | ₩9,859 | ₩9,885 | ₩9,805 | ₩9,818 | -0.41% | 2.8만 |
|---|
| 2026.07.20 | ₩9,791 | ₩9,832 | ₩9,765 | ₩9,805 | +0.14% | 3.6만 |
|---|
| 2026.07.17 | ₩9,818 | ₩9,885 | ₩9,791 | ₩9,805 | -0.14% | 2.9만 |
|---|
| 2026.07.16 | ₩9,765 | ₩9,899 | ₩9,765 | ₩9,832 | +0.69% | 7만 |
|---|
| 2026.07.15 | ₩9,872 | ₩9,899 | ₩9,805 | ₩9,845 | -0.27% | 2.5만 |
|---|
| 2026.07.14 | ₩9,952 | ₩9,952 | ₩9,778 | ₩9,859 | -0.94% | 12.9만 |
|---|
| 2026.07.13 | ₩9,979 | ₩10,033 | ₩9,912 | ₩9,939 | -0.40% | 4.1만 |
|---|
| 2026.07.10 | ₩10,100 | ₩10,100 | ₩10,033 | ₩10,073 | -0.27% | 2.6만 |
|---|
| 2026.07.09 | ₩10,073 | ₩10,087 | ₩10,006 | ₩10,073 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,046 | ₩10,046 | ₩9,926 | ₩10,006 | -0.40% | 3.1만 |
|---|
| 2026.07.07 | ₩10,060 | ₩10,087 | ₩9,993 | ₩10,033 | -0.27% | 6만 |
|---|
| 2026.07.06 | ₩10,006 | ₩10,100 | ₩10,006 | ₩10,033 | +0.27% | 3.6만 |
|---|
| 2026.07.02 | ₩10,087 | ₩10,087 | ₩10,020 | ₩10,033 | -0.53% | 1.4만 |
|---|
| 2026.07.01 | ₩10,087 | ₩10,087 | ₩10,020 | ₩10,046 | -0.40% | 2.2만 |
|---|
| 2026.06.30 | ₩10,006 | ₩10,073 | ₩10,006 | ₩10,060 | +0.54% | 2.9만 |
|---|
| 2026.06.29 | ₩9,993 | ₩10,033 | ₩9,939 | ₩9,993 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩9,885 | ₩10,006 | ₩9,885 | ₩9,926 | +0.41% | 2.2만 |
|---|
| 2026.06.25 | ₩9,845 | ₩9,926 | ₩9,845 | ₩9,885 | +0.41% | 3.7만 |
|---|
| 2026.06.24 | ₩9,872 | ₩9,926 | ₩9,751 | ₩9,832 | -0.41% | 7.2만 |
|---|
| 2026.06.23 | ₩9,885 | ₩9,939 | ₩9,885 | ₩9,899 | +0.14% | 2.3만 |
|---|
| 2026.06.22 | ₩9,899 | ₩9,979 | ₩9,899 | ₩9,926 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩9,966 | ₩9,979 | ₩9,912 | ₩9,926 | -0.40% | 1.5만 |
|---|
| 2026.06.17 | ₩9,912 | ₩9,993 | ₩9,899 | ₩9,899 | -0.14% | 1.2만 |
|---|
| 2026.06.16 | ₩9,952 | ₩10,006 | ₩9,899 | ₩9,939 | -0.13% | 2.9만 |
|---|
| 2026.06.15 | ₩9,939 | ₩10,020 | ₩9,939 | ₩9,939 | 0.00% | 1.6만 |
|---|
| 2026.06.12 | ₩9,939 | ₩10,020 | ₩9,939 | ₩9,966 | +0.27% | 4만 |
|---|
| 2026.06.11 | ₩10,006 | ₩10,033 | ₩9,899 | ₩9,966 | -0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩9,926 | ₩10,033 | ₩9,872 | ₩9,939 | +0.14% | 4만 |
|---|
| 2026.06.09 | ₩9,926 | ₩9,993 | ₩9,845 | ₩9,926 | 0.00% | 6.1만 |
|---|
| 2026.06.08 | ₩9,818 | ₩9,926 | ₩9,818 | ₩9,859 | +0.41% | 3.7만 |
|---|
| 2026.06.05 | ₩9,979 | ₩10,020 | ₩9,738 | ₩9,885 | -0.94% | 5.7만 |
|---|
| 2026.06.04 | ₩9,979 | ₩9,993 | ₩9,939 | ₩9,966 | -0.13% | 2.9만 |
|---|
| 2026.06.03 | ₩10,046 | ₩10,060 | ₩9,952 | ₩9,979 | -0.67% | 2.4만 |
|---|
| 2026.06.02 | ₩10,020 | ₩10,060 | ₩10,006 | ₩10,033 | +0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩10,060 | ₩10,073 | ₩9,993 | ₩10,033 | -0.27% | 4.4만 |
|---|
| 2026.05.29 | ₩10,033 | ₩10,113 | ₩9,993 | ₩10,033 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩9,993 | ₩10,046 | ₩9,966 | ₩9,993 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩9,966 | ₩10,060 | ₩9,912 | ₩9,952 | -0.13% | 5.8만 |
|---|
| 2026.05.26 | ₩9,899 | ₩9,993 | ₩9,899 | ₩9,952 | +0.54% | 2.2만 |
|---|
| 2026.05.22 | ₩9,845 | ₩9,952 | ₩9,832 | ₩9,885 | +0.41% | 2.7만 |
|---|
| 2026.05.21 | ₩9,818 | ₩10,020 | ₩9,818 | ₩9,859 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩9,791 | ₩9,859 | ₩9,778 | ₩9,818 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩9,778 | ₩9,818 | ₩9,738 | ₩9,765 | -0.14% | 2.3만 |
|---|
| 2026.05.18 | ₩9,885 | ₩9,885 | ₩9,778 | ₩9,818 | -0.68% | 6만 |
|---|
| 2026.05.15 | ₩9,926 | ₩9,993 | ₩9,885 | ₩9,885 | -0.41% | 1.2만 |
|---|
| 2026.05.14 | ₩9,979 | ₩10,087 | ₩9,966 | ₩9,966 | -0.13% | 4.1만 |
|---|
| 2026.05.13 | ₩9,993 | ₩10,046 | ₩9,926 | ₩9,966 | -0.27% | 2.5만 |
|---|
| 2026.05.12 | ₩10,033 | ₩10,194 | ₩9,966 | ₩9,993 | -0.40% | 4만 |
|---|
| 2026.05.11 | ₩10,087 | ₩10,194 | ₩10,033 | ₩10,060 | -0.27% | 4.5만 |
|---|
| 2026.05.08 | ₩10,234 | ₩10,234 | ₩10,154 | ₩10,180 | -0.52% | 3.6만 |
|---|
| 2026.05.07 | ₩10,180 | ₩10,194 | ₩10,154 | ₩10,167 | -0.13% | 4.7만 |
|---|
| 2026.05.06 | ₩10,221 | ₩10,221 | ₩10,140 | ₩10,180 | -0.39% | 5.3만 |
|---|
| 2026.05.05 | ₩10,087 | ₩10,113 | ₩10,060 | ₩10,113 | +0.27% | 4.8만 |
|---|
| 2026.05.04 | ₩10,073 | ₩10,180 | ₩10,073 | ₩10,087 | +0.13% | 7.3만 |
|---|
| 2026.05.01 | ₩10,140 | ₩10,194 | ₩10,127 | ₩10,167 | +0.26% | 2.8만 |
|---|
| 2026.04.30 | ₩10,140 | ₩10,154 | ₩10,087 | ₩10,140 | 0.00% | 2.4만 |
|---|
| 2026.04.29 | ₩10,180 | ₩10,274 | ₩9,993 | ₩10,060 | -1.19% | 5.2만 |
|---|
| 2026.04.28 | ₩10,140 | ₩10,167 | ₩10,127 | ₩10,154 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩10,140 | ₩10,328 | ₩10,127 | ₩10,194 | +0.53% | 3.8만 |
|---|
| 2026.04.24 | ₩10,180 | ₩10,221 | ₩10,127 | ₩10,140 | -0.40% | 3.4만 |
|---|
| 2026.04.23 | ₩10,180 | ₩10,221 | ₩10,127 | ₩10,180 | 0.00% | 3.9만 |
|---|
| 2026.04.22 | ₩10,194 | ₩10,261 | ₩10,154 | ₩10,234 | +0.39% | 4.5만 |
|---|
| 2026.04.21 | ₩10,234 | ₩10,261 | ₩10,140 | ₩10,140 | -0.92% | 3.2만 |
|---|
| 2026.04.20 | ₩10,288 | ₩10,422 | ₩10,194 | ₩10,288 | 0.00% | 1.5만 |
|---|
| 2026.04.17 | ₩10,207 | ₩10,288 | ₩10,194 | ₩10,274 | +0.66% | 3.5만 |
|---|
| 2026.04.16 | ₩10,207 | ₩10,234 | ₩10,154 | ₩10,180 | -0.26% | 2만 |
|---|
| 2026.04.15 | ₩10,140 | ₩10,207 | ₩10,140 | ₩10,207 | +0.66% | 2.6만 |
|---|
| 2026.04.14 | ₩10,087 | ₩10,194 | ₩10,087 | ₩10,167 | +0.80% | 2.3만 |
|---|
| 2026.04.13 | ₩10,020 | ₩10,207 | ₩9,993 | ₩10,140 | +1.20% | 8.6만 |
|---|
| 2026.04.10 | ₩10,194 | ₩10,194 | ₩10,087 | ₩10,113 | -0.79% | 13.1만 |
|---|
| 2026.04.09 | ₩9,993 | ₩10,180 | ₩9,979 | ₩10,154 | +1.61% | 10.8만 |
|---|
| 2026.04.08 | ₩10,060 | ₩10,167 | ₩10,060 | ₩10,100 | +0.40% | 5.2만 |
|---|
| 2026.04.07 | ₩10,046 | ₩10,046 | ₩9,952 | ₩10,006 | -0.40% | 9.9천 |
|---|
| 2026.04.06 | ₩9,966 | ₩10,020 | ₩9,952 | ₩10,006 | +0.40% | 2.7만 |
|---|
| 2026.04.02 | ₩9,966 | ₩9,966 | ₩9,805 | ₩9,926 | -0.40% | 3.4만 |
|---|
| 2026.04.01 | ₩9,899 | ₩10,006 | ₩9,818 | ₩9,926 | +0.27% | 6.6만 |
|---|
| 2026.03.31 | ₩9,698 | ₩9,926 | ₩9,698 | ₩9,899 | +2.07% | 2.9만 |
|---|
| 2026.03.30 | ₩9,791 | ₩9,952 | ₩9,657 | ₩9,684 | -1.10% | 3.5만 |
|---|
| 2026.03.27 | ₩9,805 | ₩9,818 | ₩9,698 | ₩9,724 | -0.82% | 6.3만 |
|---|
| 2026.03.26 | ₩9,872 | ₩9,912 | ₩9,832 | ₩9,859 | -0.14% | 2.3만 |
|---|
| 2026.03.25 | ₩9,899 | ₩9,979 | ₩9,872 | ₩9,899 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩9,791 | ₩9,872 | ₩9,791 | ₩9,832 | +0.41% | 2.4만 |
|---|
| 2026.03.23 | ₩9,912 | ₩9,912 | ₩9,751 | ₩9,859 | -0.54% | 5.3만 |
|---|
| 2026.03.20 | ₩9,912 | ₩9,966 | ₩9,805 | ₩9,832 | -0.81% | 3.1만 |
|---|
| 2026.03.19 | ₩10,060 | ₩10,060 | ₩9,966 | ₩9,979 | -0.80% | 2.3만 |
|---|
| 2026.03.18 | ₩10,154 | ₩10,167 | ₩10,060 | ₩10,060 | -0.92% | 5.6만 |
|---|
| 2026.03.17 | ₩10,087 | ₩10,180 | ₩10,087 | ₩10,180 | +0.93% | 5.4천 |
|---|
| 2026.03.16 | ₩10,087 | ₩10,194 | ₩10,087 | ₩10,100 | +0.13% | 2.9만 |
|---|
| 2026.03.13 | ₩10,261 | ₩10,288 | ₩10,154 | ₩10,167 | -0.92% | 6.7만 |
|---|
| 2026.03.12 | ₩10,315 | ₩10,328 | ₩10,207 | ₩10,221 | -0.91% | 4.1만 |
|---|
| 2026.03.11 | ₩10,274 | ₩10,368 | ₩10,274 | ₩10,328 | +0.52% | 7.6만 |
|---|
| 2026.03.10 | ₩10,207 | ₩10,274 | ₩10,194 | ₩10,234 | +0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩10,382 | ₩10,382 | ₩10,127 | ₩10,207 | -1.68% | 9.1만 |
|---|
| 2026.03.06 | ₩10,368 | ₩10,422 | ₩10,288 | ₩10,355 | -0.13% | 6.8만 |
|---|
| 2026.03.05 | ₩10,489 | ₩10,529 | ₩10,355 | ₩10,355 | -1.28% | 5.2만 |
|---|
| 2026.03.04 | ₩10,462 | ₩10,569 | ₩10,462 | ₩10,476 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩10,543 | ₩10,637 | ₩10,462 | ₩10,516 | -0.25% | 4.9만 |
|---|
| 2026.03.02 | ₩10,529 | ₩10,623 | ₩10,502 | ₩10,556 | +0.25% | 3.9만 |
|---|
| 2026.02.27 | ₩10,583 | ₩10,596 | ₩10,543 | ₩10,556 | -0.25% | 3.6만 |
|---|
| 2026.02.26 | ₩10,583 | ₩10,596 | ₩10,543 | ₩10,543 | -0.38% | 6.6만 |
|---|
| 2026.02.25 | ₩10,556 | ₩10,556 | ₩10,516 | ₩10,529 | -0.25% | 5.3만 |
|---|
| 2026.02.24 | ₩10,543 | ₩10,623 | ₩10,516 | ₩10,516 | -0.25% | 5.2만 |
|---|
| 2026.02.23 | ₩10,543 | ₩10,569 | ₩10,502 | ₩10,529 | -0.13% | 1.3만 |
|---|
| 2026.02.20 | ₩10,556 | ₩10,556 | ₩10,529 | ₩10,543 | -0.13% | 3.1만 |
|---|
| 2026.02.19 | ₩10,650 | ₩10,650 | ₩10,543 | ₩10,556 | -0.88% | 4.2만 |
|---|
| 2026.02.18 | ₩10,610 | ₩10,663 | ₩10,583 | ₩10,663 | +0.51% | 2.9만 |
|---|
| 2026.02.17 | ₩10,650 | ₩10,690 | ₩10,569 | ₩10,596 | -0.50% | 3.6만 |
|---|
| 2026.02.13 | ₩10,556 | ₩10,663 | ₩10,556 | ₩10,569 | +0.13% | 3만 |
|---|
| 2026.02.12 | ₩10,704 | ₩10,744 | ₩10,556 | ₩10,569 | -1.25% | 11.9만 |
|---|
| 2026.02.11 | ₩10,704 | ₩10,784 | ₩10,677 | ₩10,690 | -0.13% | 6.5만 |
|---|
| 2026.02.10 | ₩10,677 | ₩10,704 | ₩10,663 | ₩10,704 | +0.25% | 4.7만 |
|---|
| 2026.02.09 | ₩10,677 | ₩10,677 | ₩10,623 | ₩10,663 | -0.13% | 3.7만 |
|---|
| 2026.02.06 | ₩10,690 | ₩10,704 | ₩10,610 | ₩10,623 | -0.63% | 8.3만 |
|---|
| 2026.02.05 | ₩10,623 | ₩10,623 | ₩10,502 | ₩10,623 | 0.00% | 2.8만 |
|---|
| 2026.02.04 | ₩10,596 | ₩10,650 | ₩10,583 | ₩10,596 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩10,610 | ₩10,610 | ₩10,556 | ₩10,556 | -0.51% | 8.4만 |
|---|
| 2026.02.02 | ₩10,529 | ₩10,610 | ₩10,529 | ₩10,569 | +0.38% | 2.8만 |
|---|
| 2026.01.30 | ₩10,529 | ₩10,610 | ₩10,516 | ₩10,556 | +0.25% | 5.1만 |
|---|
| 2026.01.29 | ₩10,583 | ₩10,623 | ₩10,502 | ₩10,529 | -0.51% | 5.5만 |
|---|
| 2026.01.28 | ₩10,596 | ₩10,637 | ₩10,502 | ₩10,569 | -0.25% | 5.8만 |
|---|
| 2026.01.27 | ₩10,502 | ₩10,596 | ₩10,502 | ₩10,543 | +0.38% | 5.2만 |
|---|
| 2026.01.26 | ₩10,516 | ₩10,516 | ₩10,449 | ₩10,489 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩10,610 | ₩10,610 | ₩10,462 | ₩10,476 | -1.26% | 8.5만 |
|---|
| 2026.01.22 | ₩10,502 | ₩10,596 | ₩10,502 | ₩10,556 | +0.51% | 5.7만 |
|---|
| 2026.01.21 | ₩10,529 | ₩10,569 | ₩10,476 | ₩10,516 | -0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩10,489 | ₩10,529 | ₩10,449 | ₩10,489 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩10,502 | ₩10,556 | ₩10,476 | ₩10,489 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩10,422 | ₩10,529 | ₩10,422 | ₩10,462 | +0.39% | 2.6만 |
|---|
| 2026.01.14 | ₩10,556 | ₩10,556 | ₩10,435 | ₩10,489 | -0.64% | 1.9만 |
|---|
| 2026.01.13 | ₩10,435 | ₩10,583 | ₩10,435 | ₩10,529 | +0.90% | 8.5만 |
|---|
| 2026.01.12 | ₩10,543 | ₩10,583 | ₩10,476 | ₩10,516 | -0.25% | 2.4만 |
|---|
| 2026.01.09 | ₩10,623 | ₩10,677 | ₩10,529 | ₩10,650 | +0.25% | 4.4만 |
|---|
| 2026.01.08 | ₩10,569 | ₩10,730 | ₩10,502 | ₩10,583 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩10,610 | ₩10,650 | ₩10,543 | ₩10,583 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩10,569 | ₩10,637 | ₩10,569 | ₩10,569 | 0.00% | 2.3만 |
|---|
| 2026.01.05 | ₩10,516 | ₩10,556 | ₩10,516 | ₩10,556 | +0.38% | 1.7만 |
|---|
| 2026.01.02 | ₩10,569 | ₩10,583 | ₩10,489 | ₩10,529 | -0.38% | 1.7만 |
|---|
| 2025.12.31 | ₩10,623 | ₩10,650 | ₩10,502 | ₩10,516 | -1.01% | 3.4만 |
|---|
| 2025.12.30 | ₩10,556 | ₩10,596 | ₩10,516 | ₩10,596 | +0.38% | 4.2만 |
|---|
| 2025.12.29 | ₩10,502 | ₩10,529 | ₩10,435 | ₩10,516 | +0.13% | 2.5만 |
|---|
| 2025.12.26 | ₩10,476 | ₩10,556 | ₩10,449 | ₩10,476 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩10,408 | ₩10,462 | ₩10,408 | ₩10,435 | +0.26% | 4.4만 |
|---|
| 2025.12.23 | ₩10,449 | ₩10,449 | ₩10,408 | ₩10,435 | -0.13% | 4.1만 |
|---|
| 2025.12.22 | ₩10,435 | ₩10,449 | ₩10,395 | ₩10,449 | +0.13% | 3.3만 |
|---|
| 2025.12.19 | ₩10,395 | ₩10,422 | ₩10,368 | ₩10,408 | +0.13% | 5.3만 |
|---|
| 2025.12.18 | ₩10,435 | ₩10,435 | ₩10,368 | ₩10,395 | -0.39% | 2.9만 |
|---|
| 2025.12.17 | ₩10,435 | ₩10,435 | ₩10,368 | ₩10,408 | -0.26% | 2.4만 |
|---|
| 2025.12.16 | ₩10,355 | ₩10,422 | ₩10,355 | ₩10,395 | +0.39% | 5만 |
|---|
| 2025.12.15 | ₩10,382 | ₩10,395 | ₩10,355 | ₩10,382 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩10,395 | ₩10,422 | ₩10,368 | ₩10,368 | -0.26% | 8.4천 |
|---|
| 2025.12.11 | ₩10,422 | ₩10,516 | ₩10,368 | ₩10,382 | -0.39% | 6.7만 |
|---|
| 2025.12.10 | ₩10,516 | ₩10,516 | ₩10,462 | ₩10,502 | -0.13% | 3.1만 |
|---|
| 2025.12.09 | ₩10,502 | ₩10,502 | ₩10,462 | ₩10,502 | 0.00% | 3.4만 |
|---|
| 2025.12.08 | ₩10,529 | ₩10,529 | ₩10,449 | ₩10,462 | -0.64% | 3.9만 |
|---|
| 2025.12.05 | ₩10,516 | ₩10,529 | ₩10,476 | ₩10,476 | -0.38% | 3.1만 |
|---|
| 2025.12.04 | ₩10,449 | ₩10,543 | ₩10,449 | ₩10,516 | +0.64% | 2.7만 |
|---|
| 2025.12.03 | ₩10,422 | ₩10,529 | ₩10,422 | ₩10,462 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩10,449 | ₩10,502 | ₩10,449 | ₩10,462 | +0.13% | 3.9만 |
|---|
| 2025.12.01 | ₩10,489 | ₩10,502 | ₩10,449 | ₩10,502 | +0.13% | 3.1만 |
|---|
| 2025.11.28 | ₩10,462 | ₩10,556 | ₩10,462 | ₩10,529 | +0.64% | 1.4만 |
|---|
| 2025.11.26 | ₩10,449 | ₩10,489 | ₩10,395 | ₩10,476 | +0.26% | 4.3만 |
|---|
| 2025.11.25 | ₩10,341 | ₩10,435 | ₩10,341 | ₩10,408 | +0.65% | 4.2만 |
|---|
| 2025.11.24 | ₩10,261 | ₩10,382 | ₩10,261 | ₩10,341 | +0.78% | 5.4만 |
|---|
| 2025.11.21 | ₩10,395 | ₩10,395 | ₩10,288 | ₩10,328 | -0.65% | 4.3만 |
|---|
| 2025.11.20 | ₩10,435 | ₩10,449 | ₩10,301 | ₩10,368 | -0.64% | 3.2만 |
|---|
| 2025.11.19 | ₩10,341 | ₩10,449 | ₩10,341 | ₩10,382 | +0.39% | 3.4만 |
|---|
| 2025.11.18 | ₩10,395 | ₩10,408 | ₩10,194 | ₩10,382 | -0.13% | 5.8만 |
|---|
| 2025.11.17 | ₩10,462 | ₩10,543 | ₩10,355 | ₩10,422 | -0.38% | 4.6만 |
|---|
| 2025.11.14 | ₩10,449 | ₩10,502 | ₩10,435 | ₩10,476 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩10,556 | ₩10,556 | ₩10,435 | ₩10,462 | -0.89% | 2.2만 |
|---|
| 2025.11.12 | ₩10,623 | ₩10,663 | ₩10,556 | ₩10,623 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩10,569 | ₩10,650 | ₩10,529 | ₩10,596 | +0.25% | 5.1만 |
|---|
| 2025.11.10 | ₩10,583 | ₩10,610 | ₩10,529 | ₩10,610 | +0.25% | 3.2만 |
|---|
| 2025.11.07 | ₩10,516 | ₩10,556 | ₩10,462 | ₩10,516 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩10,502 | ₩10,569 | ₩10,476 | ₩10,543 | +0.38% | 1.9만 |
|---|
| 2025.11.05 | ₩10,449 | ₩10,569 | ₩10,449 | ₩10,489 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩10,583 | ₩10,650 | ₩10,207 | ₩10,435 | -1.39% | 12.8만 |
|---|
| 2025.11.03 | ₩10,610 | ₩10,663 | ₩10,596 | ₩10,596 | -0.13% | 1.8만 |
|---|
| 2025.10.31 | ₩10,663 | ₩10,677 | ₩10,637 | ₩10,677 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩10,677 | ₩10,690 | ₩10,610 | ₩10,623 | -0.50% | 3.8만 |
|---|
| 2025.10.29 | ₩10,637 | ₩10,730 | ₩10,610 | ₩10,677 | +0.38% | 3.6만 |
|---|
| 2025.10.28 | ₩10,596 | ₩10,637 | ₩10,596 | ₩10,637 | +0.38% | 4만 |
|---|
| 2025.10.27 | ₩10,583 | ₩10,583 | ₩10,543 | ₩10,556 | -0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩10,583 | ₩10,596 | ₩10,529 | ₩10,543 | -0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩10,449 | ₩10,569 | ₩10,449 | ₩10,529 | +0.77% | 5.2만 |
|---|
| 2025.10.22 | ₩10,408 | ₩10,529 | ₩10,408 | ₩10,489 | +0.77% | 6.8만 |
|---|
| 2025.10.21 | ₩10,408 | ₩10,489 | ₩10,408 | ₩10,449 | +0.39% | 5만 |
|---|
| 2025.10.20 | ₩10,422 | ₩10,489 | ₩10,422 | ₩10,435 | +0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩10,516 | ₩10,596 | ₩10,395 | ₩10,449 | -0.64% | 4만 |
|---|
| 2025.10.16 | ₩10,583 | ₩10,623 | ₩10,476 | ₩10,489 | -0.89% | 5.5만 |
|---|
| 2025.10.15 | ₩10,569 | ₩10,623 | ₩10,556 | ₩10,583 | +0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩10,650 | ₩10,650 | ₩10,556 | ₩10,583 | -0.63% | 3.1만 |
|---|
| 2025.10.13 | ₩10,744 | ₩10,744 | ₩10,650 | ₩10,704 | -0.37% | 2.8만 |
|---|
| 2025.10.10 | ₩10,784 | ₩10,784 | ₩10,610 | ₩10,704 | -0.75% | 4.1만 |
|---|