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 | ₩8,907 | ₩9,055 | ₩8,907 | ₩8,988 | +0.90% | 5.5만 |
| 2026.10.08 | ₩8,961 | ₩8,961 | ₩8,813 | ₩8,921 | -0.45% | 5.3만 |
| 2026.10.07 | ₩8,974 | ₩9,028 | ₩8,854 | ₩8,934 | -0.45% | 3.3만 |
| 2026.10.06 | ₩8,921 | ₩9,028 | ₩8,907 | ₩8,988 | +0.75% | 3.8만 |
| 2026.10.05 | ₩9,068 | ₩9,095 | ₩8,934 | ₩8,934 | -1.48% | 3.5만 |
| 2026.10.02 | ₩9,041 | ₩9,149 | ₩9,028 | ₩9,055 | +0.15% | 6.5만 |
| 2026.10.01 | ₩9,055 | ₩9,055 | ₩8,907 | ₩8,988 | -0.74% | 5.6만 |
| 2026.09.30 | ₩9,068 | ₩9,122 | ₩9,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,055 |
| -0.15% |
| 4.7만 |
| 2026.09.29 | ₩9,041 | ₩9,135 | ₩8,934 | ₩9,028 | -0.15% | 5.8만 |
|---|
| 2026.09.28 | ₩9,055 | ₩9,149 | ₩8,947 | ₩8,947 | -1.19% | 9.5만 |
|---|
| 2026.09.25 | ₩9,055 | ₩9,135 | ₩8,947 | ₩9,095 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩9,310 | ₩9,310 | ₩9,041 | ₩9,108 | -2.16% | 8.8만 |
|---|
| 2026.09.23 | ₩9,390 | ₩9,390 | ₩9,283 | ₩9,323 | -0.71% | 10.3만 |
|---|
| 2026.09.22 | ₩9,323 | ₩9,363 | ₩9,296 | ₩9,310 | -0.14% | 2.3만 |
|---|
| 2026.09.21 | ₩9,390 | ₩9,404 | ₩9,323 | ₩9,336 | -0.57% | 9.8천 |
|---|
| 2026.09.18 | ₩9,350 | ₩9,457 | ₩9,336 | ₩9,336 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩9,377 | ₩9,511 | ₩9,350 | ₩9,390 | +0.14% | 3.2만 |
|---|
| 2026.09.16 | ₩9,417 | ₩9,672 | ₩9,216 | ₩9,336 | -0.85% | 9.6만 |
|---|
| 2026.09.15 | ₩9,430 | ₩9,578 | ₩9,336 | ₩9,336 | -1.00% | 3.4만 |
|---|
| 2026.09.14 | ₩9,511 | ₩9,511 | ₩9,417 | ₩9,430 | -0.85% | 1.9만 |
|---|
| 2026.09.11 | ₩9,658 | ₩9,846 | ₩9,591 | ₩9,632 | -0.28% | 2.4만 |
|---|
| 2026.09.10 | ₩9,739 | ₩9,739 | ₩9,618 | ₩9,658 | -0.83% | 1.8만 |
|---|
| 2026.09.09 | ₩9,806 | ₩9,860 | ₩9,726 | ₩9,779 | -0.27% | 3.7만 |
|---|
| 2026.09.08 | ₩9,793 | ₩9,860 | ₩9,726 | ₩9,779 | -0.14% | 2.1만 |
|---|
| 2026.09.04 | ₩9,833 | ₩9,873 | ₩9,806 | ₩9,819 | -0.14% | 3만 |
|---|
| 2026.09.03 | ₩9,886 | ₩9,927 | ₩9,833 | ₩9,846 | -0.41% | 4.4만 |
|---|
| 2026.09.02 | ₩9,846 | ₩9,873 | ₩9,793 | ₩9,846 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩9,860 | ₩9,873 | ₩9,806 | ₩9,806 | -0.54% | 8.1만 |
|---|
| 2026.08.31 | ₩9,833 | ₩9,886 | ₩9,819 | ₩9,860 | +0.27% | 4.8만 |
|---|
| 2026.08.28 | ₩9,860 | ₩9,860 | ₩9,779 | ₩9,846 | -0.14% | 4.3만 |
|---|
| 2026.08.27 | ₩9,819 | ₩9,860 | ₩9,806 | ₩9,819 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩9,779 | ₩9,806 | ₩9,766 | ₩9,806 | +0.27% | 1.1만 |
|---|
| 2026.08.25 | ₩9,779 | ₩9,793 | ₩9,752 | ₩9,779 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩9,739 | ₩9,806 | ₩9,739 | ₩9,739 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩9,779 | ₩9,846 | ₩9,752 | ₩9,779 | 0.00% | 1.3만 |
|---|
| 2026.08.20 | ₩9,793 | ₩9,873 | ₩9,779 | ₩9,793 | 0.00% | 6.9만 |
|---|
| 2026.08.19 | ₩9,793 | ₩9,819 | ₩9,766 | ₩9,806 | +0.14% | 2.9만 |
|---|
| 2026.08.18 | ₩9,846 | ₩9,846 | ₩9,766 | ₩9,766 | -0.82% | 2.9만 |
|---|
| 2026.08.17 | ₩9,819 | ₩9,846 | ₩9,793 | ₩9,793 | -0.27% | 3.7만 |
|---|
| 2026.08.14 | ₩9,833 | ₩9,927 | ₩9,819 | ₩9,833 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩9,860 | ₩9,900 | ₩9,766 | ₩9,900 | +0.41% | 5.7만 |
|---|
| 2026.08.12 | ₩9,954 | ₩9,980 | ₩9,846 | ₩9,940 | -0.13% | 8.2만 |
|---|
| 2026.08.11 | ₩9,927 | ₩9,980 | ₩9,900 | ₩9,967 | +0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩9,900 | ₩9,954 | ₩9,860 | ₩9,900 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩9,886 | ₩9,927 | ₩9,846 | ₩9,927 | +0.41% | 4만 |
|---|
| 2026.08.06 | ₩9,846 | ₩9,860 | ₩9,793 | ₩9,846 | 0.00% | 5.8만 |
|---|
| 2026.08.05 | ₩9,806 | ₩9,833 | ₩9,766 | ₩9,806 | 0.00% | 5.7만 |
|---|
| 2026.08.04 | ₩9,712 | ₩9,806 | ₩9,712 | ₩9,752 | +0.41% | 6만 |
|---|
| 2026.08.03 | ₩9,846 | ₩9,846 | ₩9,699 | ₩9,726 | -1.23% | 5.5만 |
|---|
| 2026.07.31 | ₩9,699 | ₩9,752 | ₩9,685 | ₩9,712 | +0.14% | 4.4만 |
|---|
| 2026.07.30 | ₩9,739 | ₩9,739 | ₩9,672 | ₩9,712 | -0.28% | 1.7만 |
|---|
| 2026.07.29 | ₩9,712 | ₩9,739 | ₩9,658 | ₩9,685 | -0.28% | 2.7만 |
|---|
| 2026.07.28 | ₩9,699 | ₩9,726 | ₩9,658 | ₩9,699 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩9,699 | ₩9,739 | ₩9,658 | ₩9,658 | -0.41% | 2.5만 |
|---|
| 2026.07.24 | ₩9,739 | ₩9,739 | ₩9,632 | ₩9,632 | -1.10% | 3만 |
|---|
| 2026.07.23 | ₩9,779 | ₩9,833 | ₩9,685 | ₩9,699 | -0.82% | 3.3만 |
|---|
| 2026.07.22 | ₩9,846 | ₩9,846 | ₩9,779 | ₩9,793 | -0.54% | 3.3만 |
|---|
| 2026.07.21 | ₩9,860 | ₩9,886 | ₩9,806 | ₩9,819 | -0.41% | 2.8만 |
|---|
| 2026.07.20 | ₩9,793 | ₩9,833 | ₩9,766 | ₩9,806 | +0.14% | 3.6만 |
|---|
| 2026.07.17 | ₩9,819 | ₩9,886 | ₩9,793 | ₩9,806 | -0.14% | 2.9만 |
|---|
| 2026.07.16 | ₩9,766 | ₩9,900 | ₩9,766 | ₩9,833 | +0.69% | 7만 |
|---|
| 2026.07.15 | ₩9,873 | ₩9,900 | ₩9,806 | ₩9,846 | -0.27% | 2.5만 |
|---|
| 2026.07.14 | ₩9,954 | ₩9,954 | ₩9,779 | ₩9,860 | -0.94% | 12.9만 |
|---|
| 2026.07.13 | ₩9,980 | ₩10,034 | ₩9,913 | ₩9,940 | -0.40% | 4.1만 |
|---|
| 2026.07.10 | ₩10,101 | ₩10,101 | ₩10,034 | ₩10,074 | -0.27% | 2.6만 |
|---|
| 2026.07.09 | ₩10,074 | ₩10,088 | ₩10,007 | ₩10,074 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,047 | ₩10,047 | ₩9,927 | ₩10,007 | -0.40% | 3.1만 |
|---|
| 2026.07.07 | ₩10,061 | ₩10,088 | ₩9,994 | ₩10,034 | -0.27% | 6만 |
|---|
| 2026.07.06 | ₩10,007 | ₩10,101 | ₩10,007 | ₩10,034 | +0.27% | 3.6만 |
|---|
| 2026.07.02 | ₩10,088 | ₩10,088 | ₩10,021 | ₩10,034 | -0.53% | 1.4만 |
|---|
| 2026.07.01 | ₩10,088 | ₩10,088 | ₩10,021 | ₩10,047 | -0.40% | 2.2만 |
|---|
| 2026.06.30 | ₩10,007 | ₩10,074 | ₩10,007 | ₩10,061 | +0.54% | 2.9만 |
|---|
| 2026.06.29 | ₩9,994 | ₩10,034 | ₩9,940 | ₩9,994 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩9,886 | ₩10,007 | ₩9,886 | ₩9,927 | +0.41% | 2.2만 |
|---|
| 2026.06.25 | ₩9,846 | ₩9,927 | ₩9,846 | ₩9,886 | +0.41% | 3.7만 |
|---|
| 2026.06.24 | ₩9,873 | ₩9,927 | ₩9,752 | ₩9,833 | -0.41% | 7.2만 |
|---|
| 2026.06.23 | ₩9,886 | ₩9,940 | ₩9,886 | ₩9,900 | +0.14% | 2.3만 |
|---|
| 2026.06.22 | ₩9,900 | ₩9,980 | ₩9,900 | ₩9,927 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩9,967 | ₩9,980 | ₩9,913 | ₩9,927 | -0.40% | 1.5만 |
|---|
| 2026.06.17 | ₩9,913 | ₩9,994 | ₩9,900 | ₩9,900 | -0.14% | 1.2만 |
|---|
| 2026.06.16 | ₩9,954 | ₩10,007 | ₩9,900 | ₩9,940 | -0.13% | 2.9만 |
|---|
| 2026.06.15 | ₩9,940 | ₩10,021 | ₩9,940 | ₩9,940 | 0.00% | 1.6만 |
|---|
| 2026.06.12 | ₩9,940 | ₩10,021 | ₩9,940 | ₩9,967 | +0.27% | 4만 |
|---|
| 2026.06.11 | ₩10,007 | ₩10,034 | ₩9,900 | ₩9,967 | -0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩9,927 | ₩10,034 | ₩9,873 | ₩9,940 | +0.14% | 4만 |
|---|
| 2026.06.09 | ₩9,927 | ₩9,994 | ₩9,846 | ₩9,927 | 0.00% | 6.1만 |
|---|
| 2026.06.08 | ₩9,819 | ₩9,927 | ₩9,819 | ₩9,860 | +0.41% | 3.7만 |
|---|
| 2026.06.05 | ₩9,980 | ₩10,021 | ₩9,739 | ₩9,886 | -0.94% | 5.7만 |
|---|
| 2026.06.04 | ₩9,980 | ₩9,994 | ₩9,940 | ₩9,967 | -0.13% | 2.9만 |
|---|
| 2026.06.03 | ₩10,047 | ₩10,061 | ₩9,954 | ₩9,980 | -0.67% | 2.4만 |
|---|
| 2026.06.02 | ₩10,021 | ₩10,061 | ₩10,007 | ₩10,034 | +0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩10,061 | ₩10,074 | ₩9,994 | ₩10,034 | -0.27% | 4.4만 |
|---|
| 2026.05.29 | ₩10,034 | ₩10,115 | ₩9,994 | ₩10,034 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩9,994 | ₩10,047 | ₩9,967 | ₩9,994 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩9,967 | ₩10,061 | ₩9,913 | ₩9,954 | -0.13% | 5.8만 |
|---|
| 2026.05.26 | ₩9,900 | ₩9,994 | ₩9,900 | ₩9,954 | +0.54% | 2.2만 |
|---|
| 2026.05.22 | ₩9,846 | ₩9,954 | ₩9,833 | ₩9,886 | +0.41% | 2.7만 |
|---|
| 2026.05.21 | ₩9,819 | ₩10,021 | ₩9,819 | ₩9,860 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩9,793 | ₩9,860 | ₩9,779 | ₩9,819 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩9,779 | ₩9,819 | ₩9,739 | ₩9,766 | -0.14% | 2.3만 |
|---|
| 2026.05.18 | ₩9,886 | ₩9,886 | ₩9,779 | ₩9,819 | -0.68% | 6만 |
|---|
| 2026.05.15 | ₩9,927 | ₩9,994 | ₩9,886 | ₩9,886 | -0.41% | 1.2만 |
|---|
| 2026.05.14 | ₩9,980 | ₩10,088 | ₩9,967 | ₩9,967 | -0.13% | 4.1만 |
|---|
| 2026.05.13 | ₩9,994 | ₩10,047 | ₩9,927 | ₩9,967 | -0.27% | 2.5만 |
|---|
| 2026.05.12 | ₩10,034 | ₩10,195 | ₩9,967 | ₩9,994 | -0.40% | 4만 |
|---|
| 2026.05.11 | ₩10,088 | ₩10,195 | ₩10,034 | ₩10,061 | -0.27% | 4.5만 |
|---|
| 2026.05.08 | ₩10,235 | ₩10,235 | ₩10,155 | ₩10,182 | -0.52% | 3.6만 |
|---|
| 2026.05.07 | ₩10,182 | ₩10,195 | ₩10,155 | ₩10,168 | -0.13% | 4.7만 |
|---|
| 2026.05.06 | ₩10,222 | ₩10,222 | ₩10,141 | ₩10,182 | -0.39% | 5.3만 |
|---|
| 2026.05.05 | ₩10,088 | ₩10,115 | ₩10,061 | ₩10,115 | +0.27% | 4.8만 |
|---|
| 2026.05.04 | ₩10,074 | ₩10,182 | ₩10,074 | ₩10,088 | +0.13% | 7.3만 |
|---|
| 2026.05.01 | ₩10,141 | ₩10,195 | ₩10,128 | ₩10,168 | +0.26% | 2.8만 |
|---|
| 2026.04.30 | ₩10,141 | ₩10,155 | ₩10,088 | ₩10,141 | 0.00% | 2.4만 |
|---|
| 2026.04.29 | ₩10,182 | ₩10,276 | ₩9,994 | ₩10,061 | -1.19% | 5.2만 |
|---|
| 2026.04.28 | ₩10,141 | ₩10,168 | ₩10,128 | ₩10,155 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩10,141 | ₩10,329 | ₩10,128 | ₩10,195 | +0.53% | 3.8만 |
|---|
| 2026.04.24 | ₩10,182 | ₩10,222 | ₩10,128 | ₩10,141 | -0.40% | 3.4만 |
|---|
| 2026.04.23 | ₩10,182 | ₩10,222 | ₩10,128 | ₩10,182 | 0.00% | 3.9만 |
|---|
| 2026.04.22 | ₩10,195 | ₩10,262 | ₩10,155 | ₩10,235 | +0.39% | 4.5만 |
|---|
| 2026.04.21 | ₩10,235 | ₩10,262 | ₩10,141 | ₩10,141 | -0.92% | 3.2만 |
|---|
| 2026.04.20 | ₩10,289 | ₩10,423 | ₩10,195 | ₩10,289 | 0.00% | 1.5만 |
|---|
| 2026.04.17 | ₩10,208 | ₩10,289 | ₩10,195 | ₩10,276 | +0.66% | 3.5만 |
|---|
| 2026.04.16 | ₩10,208 | ₩10,235 | ₩10,155 | ₩10,182 | -0.26% | 2만 |
|---|
| 2026.04.15 | ₩10,141 | ₩10,208 | ₩10,141 | ₩10,208 | +0.66% | 2.6만 |
|---|
| 2026.04.14 | ₩10,088 | ₩10,195 | ₩10,088 | ₩10,168 | +0.80% | 2.3만 |
|---|
| 2026.04.13 | ₩10,021 | ₩10,208 | ₩9,994 | ₩10,141 | +1.20% | 8.6만 |
|---|
| 2026.04.10 | ₩10,195 | ₩10,195 | ₩10,088 | ₩10,115 | -0.79% | 13.1만 |
|---|
| 2026.04.09 | ₩9,994 | ₩10,182 | ₩9,980 | ₩10,155 | +1.61% | 10.8만 |
|---|
| 2026.04.08 | ₩10,061 | ₩10,168 | ₩10,061 | ₩10,101 | +0.40% | 5.2만 |
|---|
| 2026.04.07 | ₩10,047 | ₩10,047 | ₩9,954 | ₩10,007 | -0.40% | 9.9천 |
|---|
| 2026.04.06 | ₩9,967 | ₩10,021 | ₩9,954 | ₩10,007 | +0.40% | 2.7만 |
|---|
| 2026.04.02 | ₩9,967 | ₩9,967 | ₩9,806 | ₩9,927 | -0.40% | 3.4만 |
|---|
| 2026.04.01 | ₩9,900 | ₩10,007 | ₩9,819 | ₩9,927 | +0.27% | 6.6만 |
|---|
| 2026.03.31 | ₩9,699 | ₩9,927 | ₩9,699 | ₩9,900 | +2.07% | 2.9만 |
|---|
| 2026.03.30 | ₩9,793 | ₩9,954 | ₩9,658 | ₩9,685 | -1.10% | 3.5만 |
|---|
| 2026.03.27 | ₩9,806 | ₩9,819 | ₩9,699 | ₩9,726 | -0.82% | 6.3만 |
|---|
| 2026.03.26 | ₩9,873 | ₩9,913 | ₩9,833 | ₩9,860 | -0.14% | 2.3만 |
|---|
| 2026.03.25 | ₩9,900 | ₩9,980 | ₩9,873 | ₩9,900 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩9,793 | ₩9,873 | ₩9,793 | ₩9,833 | +0.41% | 2.4만 |
|---|
| 2026.03.23 | ₩9,913 | ₩9,913 | ₩9,752 | ₩9,860 | -0.54% | 5.3만 |
|---|
| 2026.03.20 | ₩9,913 | ₩9,967 | ₩9,806 | ₩9,833 | -0.81% | 3.1만 |
|---|
| 2026.03.19 | ₩10,061 | ₩10,061 | ₩9,967 | ₩9,980 | -0.80% | 2.3만 |
|---|
| 2026.03.18 | ₩10,155 | ₩10,168 | ₩10,061 | ₩10,061 | -0.92% | 5.6만 |
|---|
| 2026.03.17 | ₩10,088 | ₩10,182 | ₩10,088 | ₩10,182 | +0.93% | 5.4천 |
|---|
| 2026.03.16 | ₩10,088 | ₩10,195 | ₩10,088 | ₩10,101 | +0.13% | 2.9만 |
|---|
| 2026.03.13 | ₩10,262 | ₩10,289 | ₩10,155 | ₩10,168 | -0.92% | 6.7만 |
|---|
| 2026.03.12 | ₩10,316 | ₩10,329 | ₩10,208 | ₩10,222 | -0.91% | 4.1만 |
|---|
| 2026.03.11 | ₩10,276 | ₩10,369 | ₩10,276 | ₩10,329 | +0.52% | 7.6만 |
|---|
| 2026.03.10 | ₩10,208 | ₩10,276 | ₩10,195 | ₩10,235 | +0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩10,383 | ₩10,383 | ₩10,128 | ₩10,208 | -1.68% | 9.1만 |
|---|
| 2026.03.06 | ₩10,369 | ₩10,423 | ₩10,289 | ₩10,356 | -0.13% | 6.8만 |
|---|
| 2026.03.05 | ₩10,490 | ₩10,530 | ₩10,356 | ₩10,356 | -1.28% | 5.2만 |
|---|
| 2026.03.04 | ₩10,463 | ₩10,571 | ₩10,463 | ₩10,477 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩10,544 | ₩10,638 | ₩10,463 | ₩10,517 | -0.25% | 4.9만 |
|---|
| 2026.03.02 | ₩10,530 | ₩10,624 | ₩10,504 | ₩10,557 | +0.25% | 3.9만 |
|---|
| 2026.02.27 | ₩10,584 | ₩10,597 | ₩10,544 | ₩10,557 | -0.25% | 3.6만 |
|---|
| 2026.02.26 | ₩10,584 | ₩10,597 | ₩10,544 | ₩10,544 | -0.38% | 6.6만 |
|---|
| 2026.02.25 | ₩10,557 | ₩10,557 | ₩10,517 | ₩10,530 | -0.25% | 5.3만 |
|---|
| 2026.02.24 | ₩10,544 | ₩10,624 | ₩10,517 | ₩10,517 | -0.25% | 5.2만 |
|---|
| 2026.02.23 | ₩10,544 | ₩10,571 | ₩10,504 | ₩10,530 | -0.13% | 1.3만 |
|---|
| 2026.02.20 | ₩10,557 | ₩10,557 | ₩10,530 | ₩10,544 | -0.13% | 3.1만 |
|---|
| 2026.02.19 | ₩10,651 | ₩10,651 | ₩10,544 | ₩10,557 | -0.88% | 4.2만 |
|---|
| 2026.02.18 | ₩10,611 | ₩10,665 | ₩10,584 | ₩10,665 | +0.51% | 2.9만 |
|---|
| 2026.02.17 | ₩10,651 | ₩10,691 | ₩10,571 | ₩10,597 | -0.50% | 3.6만 |
|---|
| 2026.02.13 | ₩10,557 | ₩10,665 | ₩10,557 | ₩10,571 | +0.13% | 3만 |
|---|
| 2026.02.12 | ₩10,705 | ₩10,745 | ₩10,557 | ₩10,571 | -1.25% | 11.9만 |
|---|
| 2026.02.11 | ₩10,705 | ₩10,785 | ₩10,678 | ₩10,691 | -0.13% | 6.5만 |
|---|
| 2026.02.10 | ₩10,678 | ₩10,705 | ₩10,665 | ₩10,705 | +0.25% | 4.7만 |
|---|
| 2026.02.09 | ₩10,678 | ₩10,678 | ₩10,624 | ₩10,665 | -0.13% | 3.7만 |
|---|
| 2026.02.06 | ₩10,691 | ₩10,705 | ₩10,611 | ₩10,624 | -0.63% | 8.3만 |
|---|
| 2026.02.05 | ₩10,624 | ₩10,624 | ₩10,504 | ₩10,624 | 0.00% | 2.8만 |
|---|
| 2026.02.04 | ₩10,597 | ₩10,651 | ₩10,584 | ₩10,597 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩10,611 | ₩10,611 | ₩10,557 | ₩10,557 | -0.51% | 8.4만 |
|---|
| 2026.02.02 | ₩10,530 | ₩10,611 | ₩10,530 | ₩10,571 | +0.38% | 2.8만 |
|---|
| 2026.01.30 | ₩10,530 | ₩10,611 | ₩10,517 | ₩10,557 | +0.25% | 5.1만 |
|---|
| 2026.01.29 | ₩10,584 | ₩10,624 | ₩10,504 | ₩10,530 | -0.51% | 5.5만 |
|---|
| 2026.01.28 | ₩10,597 | ₩10,638 | ₩10,504 | ₩10,571 | -0.25% | 5.8만 |
|---|
| 2026.01.27 | ₩10,504 | ₩10,597 | ₩10,504 | ₩10,544 | +0.38% | 5.2만 |
|---|
| 2026.01.26 | ₩10,517 | ₩10,517 | ₩10,450 | ₩10,490 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩10,611 | ₩10,611 | ₩10,463 | ₩10,477 | -1.26% | 8.5만 |
|---|
| 2026.01.22 | ₩10,504 | ₩10,597 | ₩10,504 | ₩10,557 | +0.51% | 5.7만 |
|---|
| 2026.01.21 | ₩10,530 | ₩10,571 | ₩10,477 | ₩10,517 | -0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩10,490 | ₩10,530 | ₩10,450 | ₩10,490 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩10,504 | ₩10,557 | ₩10,477 | ₩10,490 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩10,423 | ₩10,530 | ₩10,423 | ₩10,463 | +0.39% | 2.6만 |
|---|
| 2026.01.14 | ₩10,557 | ₩10,557 | ₩10,436 | ₩10,490 | -0.64% | 1.9만 |
|---|
| 2026.01.13 | ₩10,436 | ₩10,584 | ₩10,436 | ₩10,530 | +0.90% | 8.5만 |
|---|
| 2026.01.12 | ₩10,544 | ₩10,584 | ₩10,477 | ₩10,517 | -0.25% | 2.4만 |
|---|
| 2026.01.09 | ₩10,624 | ₩10,678 | ₩10,530 | ₩10,651 | +0.25% | 4.4만 |
|---|
| 2026.01.08 | ₩10,571 | ₩10,732 | ₩10,504 | ₩10,584 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩10,611 | ₩10,651 | ₩10,544 | ₩10,584 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩10,571 | ₩10,638 | ₩10,571 | ₩10,571 | 0.00% | 2.3만 |
|---|
| 2026.01.05 | ₩10,517 | ₩10,557 | ₩10,517 | ₩10,557 | +0.38% | 1.7만 |
|---|
| 2026.01.02 | ₩10,571 | ₩10,584 | ₩10,490 | ₩10,530 | -0.38% | 1.7만 |
|---|
| 2025.12.31 | ₩10,624 | ₩10,651 | ₩10,504 | ₩10,517 | -1.01% | 3.4만 |
|---|
| 2025.12.30 | ₩10,557 | ₩10,597 | ₩10,517 | ₩10,597 | +0.38% | 4.2만 |
|---|
| 2025.12.29 | ₩10,504 | ₩10,530 | ₩10,436 | ₩10,517 | +0.13% | 2.5만 |
|---|
| 2025.12.26 | ₩10,477 | ₩10,557 | ₩10,450 | ₩10,477 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩10,410 | ₩10,463 | ₩10,410 | ₩10,436 | +0.26% | 4.4만 |
|---|
| 2025.12.23 | ₩10,450 | ₩10,450 | ₩10,410 | ₩10,436 | -0.13% | 4.1만 |
|---|
| 2025.12.22 | ₩10,436 | ₩10,450 | ₩10,396 | ₩10,450 | +0.13% | 3.3만 |
|---|
| 2025.12.19 | ₩10,396 | ₩10,423 | ₩10,369 | ₩10,410 | +0.13% | 5.3만 |
|---|
| 2025.12.18 | ₩10,436 | ₩10,436 | ₩10,369 | ₩10,396 | -0.39% | 2.9만 |
|---|
| 2025.12.17 | ₩10,436 | ₩10,436 | ₩10,369 | ₩10,410 | -0.26% | 2.4만 |
|---|
| 2025.12.16 | ₩10,356 | ₩10,423 | ₩10,356 | ₩10,396 | +0.39% | 5만 |
|---|
| 2025.12.15 | ₩10,383 | ₩10,396 | ₩10,356 | ₩10,383 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩10,396 | ₩10,423 | ₩10,369 | ₩10,369 | -0.26% | 8.4천 |
|---|
| 2025.12.11 | ₩10,423 | ₩10,517 | ₩10,369 | ₩10,383 | -0.39% | 6.7만 |
|---|
| 2025.12.10 | ₩10,517 | ₩10,517 | ₩10,463 | ₩10,504 | -0.13% | 3.1만 |
|---|
| 2025.12.09 | ₩10,504 | ₩10,504 | ₩10,463 | ₩10,504 | 0.00% | 3.4만 |
|---|
| 2025.12.08 | ₩10,530 | ₩10,530 | ₩10,450 | ₩10,463 | -0.64% | 3.9만 |
|---|
| 2025.12.05 | ₩10,517 | ₩10,530 | ₩10,477 | ₩10,477 | -0.38% | 3.1만 |
|---|
| 2025.12.04 | ₩10,450 | ₩10,544 | ₩10,450 | ₩10,517 | +0.64% | 2.7만 |
|---|
| 2025.12.03 | ₩10,423 | ₩10,530 | ₩10,423 | ₩10,463 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩10,450 | ₩10,504 | ₩10,450 | ₩10,463 | +0.13% | 3.9만 |
|---|
| 2025.12.01 | ₩10,490 | ₩10,504 | ₩10,450 | ₩10,504 | +0.13% | 3.1만 |
|---|
| 2025.11.28 | ₩10,463 | ₩10,557 | ₩10,463 | ₩10,530 | +0.64% | 1.4만 |
|---|
| 2025.11.26 | ₩10,450 | ₩10,490 | ₩10,396 | ₩10,477 | +0.26% | 4.3만 |
|---|
| 2025.11.25 | ₩10,343 | ₩10,436 | ₩10,343 | ₩10,410 | +0.65% | 4.2만 |
|---|
| 2025.11.24 | ₩10,262 | ₩10,383 | ₩10,262 | ₩10,343 | +0.78% | 5.4만 |
|---|
| 2025.11.21 | ₩10,396 | ₩10,396 | ₩10,289 | ₩10,329 | -0.65% | 4.3만 |
|---|
| 2025.11.20 | ₩10,436 | ₩10,450 | ₩10,302 | ₩10,369 | -0.64% | 3.2만 |
|---|
| 2025.11.19 | ₩10,343 | ₩10,450 | ₩10,343 | ₩10,383 | +0.39% | 3.4만 |
|---|
| 2025.11.18 | ₩10,396 | ₩10,410 | ₩10,195 | ₩10,383 | -0.13% | 5.8만 |
|---|
| 2025.11.17 | ₩10,463 | ₩10,544 | ₩10,356 | ₩10,423 | -0.38% | 4.6만 |
|---|
| 2025.11.14 | ₩10,450 | ₩10,504 | ₩10,436 | ₩10,477 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩10,557 | ₩10,557 | ₩10,436 | ₩10,463 | -0.89% | 2.2만 |
|---|
| 2025.11.12 | ₩10,624 | ₩10,665 | ₩10,557 | ₩10,624 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩10,571 | ₩10,651 | ₩10,530 | ₩10,597 | +0.25% | 5.1만 |
|---|
| 2025.11.10 | ₩10,584 | ₩10,611 | ₩10,530 | ₩10,611 | +0.25% | 3.2만 |
|---|
| 2025.11.07 | ₩10,517 | ₩10,557 | ₩10,463 | ₩10,517 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩10,504 | ₩10,571 | ₩10,477 | ₩10,544 | +0.38% | 1.9만 |
|---|
| 2025.11.05 | ₩10,450 | ₩10,571 | ₩10,450 | ₩10,490 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩10,584 | ₩10,651 | ₩10,208 | ₩10,436 | -1.39% | 12.8만 |
|---|
| 2025.11.03 | ₩10,611 | ₩10,665 | ₩10,597 | ₩10,597 | -0.13% | 1.8만 |
|---|
| 2025.10.31 | ₩10,665 | ₩10,678 | ₩10,638 | ₩10,678 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩10,678 | ₩10,691 | ₩10,611 | ₩10,624 | -0.50% | 3.8만 |
|---|
| 2025.10.29 | ₩10,638 | ₩10,732 | ₩10,611 | ₩10,678 | +0.38% | 3.6만 |
|---|
| 2025.10.28 | ₩10,597 | ₩10,638 | ₩10,597 | ₩10,638 | +0.38% | 4만 |
|---|
| 2025.10.27 | ₩10,584 | ₩10,584 | ₩10,544 | ₩10,557 | -0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩10,584 | ₩10,597 | ₩10,530 | ₩10,544 | -0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩10,450 | ₩10,571 | ₩10,450 | ₩10,530 | +0.77% | 5.2만 |
|---|
| 2025.10.22 | ₩10,410 | ₩10,530 | ₩10,410 | ₩10,490 | +0.77% | 6.8만 |
|---|
| 2025.10.21 | ₩10,410 | ₩10,490 | ₩10,410 | ₩10,450 | +0.39% | 5만 |
|---|
| 2025.10.20 | ₩10,423 | ₩10,490 | ₩10,423 | ₩10,436 | +0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩10,517 | ₩10,597 | ₩10,396 | ₩10,450 | -0.64% | 4만 |
|---|
| 2025.10.16 | ₩10,584 | ₩10,624 | ₩10,477 | ₩10,490 | -0.89% | 5.5만 |
|---|
| 2025.10.15 | ₩10,571 | ₩10,624 | ₩10,557 | ₩10,584 | +0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩10,651 | ₩10,651 | ₩10,557 | ₩10,584 | -0.63% | 3.1만 |
|---|
| 2025.10.13 | ₩10,745 | ₩10,745 | ₩10,651 | ₩10,705 | -0.37% | 2.8만 |
|---|
| 2025.10.10 | ₩10,785 | ₩10,785 | ₩10,611 | ₩10,705 | -0.75% | 4.1만 |
|---|