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 | ₩8,905 | ₩9,052 | ₩8,905 | ₩8,985 | +0.90% | 5.5만 |
| 2026.10.08 | ₩8,959 | ₩8,959 | ₩8,811 | ₩8,918 | -0.45% | 5.3만 |
| 2026.10.07 | ₩8,972 | ₩9,026 | ₩8,851 | ₩8,932 | -0.45% | 3.3만 |
| 2026.10.06 | ₩8,918 | ₩9,026 | ₩8,905 | ₩8,985 | +0.75% | 3.8만 |
| 2026.10.05 | ₩9,066 | ₩9,093 | ₩8,932 | ₩8,932 | -1.48% | 3.5만 |
| 2026.10.02 | ₩9,039 | ₩9,146 | ₩9,026 | ₩9,052 | +0.15% | 6.5만 |
| 2026.10.01 | ₩9,052 | ₩9,052 | ₩8,905 | ₩8,985 | -0.74% | 5.6만 |
| 2026.09.30 | ₩9,066 | ₩9,119 | ₩9,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,052 |
| -0.15% |
| 4.7만 |
| 2026.09.29 | ₩9,039 | ₩9,133 | ₩8,932 | ₩9,026 | -0.15% | 5.8만 |
|---|
| 2026.09.28 | ₩9,052 | ₩9,146 | ₩8,945 | ₩8,945 | -1.19% | 9.5만 |
|---|
| 2026.09.25 | ₩9,052 | ₩9,133 | ₩8,945 | ₩9,093 | +0.44% | 8.6만 |
|---|
| 2026.09.24 | ₩9,307 | ₩9,307 | ₩9,039 | ₩9,106 | -2.16% | 8.8만 |
|---|
| 2026.09.23 | ₩9,388 | ₩9,388 | ₩9,280 | ₩9,321 | -0.71% | 10.3만 |
|---|
| 2026.09.22 | ₩9,321 | ₩9,361 | ₩9,294 | ₩9,307 | -0.14% | 2.3만 |
|---|
| 2026.09.21 | ₩9,388 | ₩9,401 | ₩9,321 | ₩9,334 | -0.57% | 9.8천 |
|---|
| 2026.09.18 | ₩9,347 | ₩9,455 | ₩9,334 | ₩9,334 | -0.14% | 2.3만 |
|---|
| 2026.09.17 | ₩9,374 | ₩9,508 | ₩9,347 | ₩9,388 | +0.14% | 3.2만 |
|---|
| 2026.09.16 | ₩9,415 | ₩9,669 | ₩9,213 | ₩9,334 | -0.85% | 9.6만 |
|---|
| 2026.09.15 | ₩9,428 | ₩9,575 | ₩9,334 | ₩9,334 | -1.00% | 3.4만 |
|---|
| 2026.09.14 | ₩9,508 | ₩9,508 | ₩9,415 | ₩9,428 | -0.85% | 1.9만 |
|---|
| 2026.09.11 | ₩9,656 | ₩9,844 | ₩9,589 | ₩9,629 | -0.28% | 2.4만 |
|---|
| 2026.09.10 | ₩9,736 | ₩9,736 | ₩9,616 | ₩9,656 | -0.83% | 1.8만 |
|---|
| 2026.09.09 | ₩9,803 | ₩9,857 | ₩9,723 | ₩9,777 | -0.27% | 3.7만 |
|---|
| 2026.09.08 | ₩9,790 | ₩9,857 | ₩9,723 | ₩9,777 | -0.14% | 2.1만 |
|---|
| 2026.09.04 | ₩9,830 | ₩9,870 | ₩9,803 | ₩9,817 | -0.14% | 3만 |
|---|
| 2026.09.03 | ₩9,884 | ₩9,924 | ₩9,830 | ₩9,844 | -0.41% | 4.4만 |
|---|
| 2026.09.02 | ₩9,844 | ₩9,870 | ₩9,790 | ₩9,844 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩9,857 | ₩9,870 | ₩9,803 | ₩9,803 | -0.54% | 8.1만 |
|---|
| 2026.08.31 | ₩9,830 | ₩9,884 | ₩9,817 | ₩9,857 | +0.27% | 4.8만 |
|---|
| 2026.08.28 | ₩9,857 | ₩9,857 | ₩9,777 | ₩9,844 | -0.14% | 4.3만 |
|---|
| 2026.08.27 | ₩9,817 | ₩9,857 | ₩9,803 | ₩9,817 | 0.00% | 2.5만 |
|---|
| 2026.08.26 | ₩9,777 | ₩9,803 | ₩9,763 | ₩9,803 | +0.27% | 1.1만 |
|---|
| 2026.08.25 | ₩9,777 | ₩9,790 | ₩9,750 | ₩9,777 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩9,736 | ₩9,803 | ₩9,736 | ₩9,736 | 0.00% | 2.5만 |
|---|
| 2026.08.21 | ₩9,777 | ₩9,844 | ₩9,750 | ₩9,777 | 0.00% | 1.3만 |
|---|
| 2026.08.20 | ₩9,790 | ₩9,870 | ₩9,777 | ₩9,790 | 0.00% | 6.9만 |
|---|
| 2026.08.19 | ₩9,790 | ₩9,817 | ₩9,763 | ₩9,803 | +0.14% | 2.9만 |
|---|
| 2026.08.18 | ₩9,844 | ₩9,844 | ₩9,763 | ₩9,763 | -0.82% | 2.9만 |
|---|
| 2026.08.17 | ₩9,817 | ₩9,844 | ₩9,790 | ₩9,790 | -0.27% | 3.7만 |
|---|
| 2026.08.14 | ₩9,830 | ₩9,924 | ₩9,817 | ₩9,830 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩9,857 | ₩9,897 | ₩9,763 | ₩9,897 | +0.41% | 5.7만 |
|---|
| 2026.08.12 | ₩9,951 | ₩9,978 | ₩9,844 | ₩9,938 | -0.13% | 8.2만 |
|---|
| 2026.08.11 | ₩9,924 | ₩9,978 | ₩9,897 | ₩9,964 | +0.41% | 3.1만 |
|---|
| 2026.08.10 | ₩9,897 | ₩9,951 | ₩9,857 | ₩9,897 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩9,884 | ₩9,924 | ₩9,844 | ₩9,924 | +0.41% | 4만 |
|---|
| 2026.08.06 | ₩9,844 | ₩9,857 | ₩9,790 | ₩9,844 | 0.00% | 5.8만 |
|---|
| 2026.08.05 | ₩9,803 | ₩9,830 | ₩9,763 | ₩9,803 | 0.00% | 5.7만 |
|---|
| 2026.08.04 | ₩9,710 | ₩9,803 | ₩9,710 | ₩9,750 | +0.41% | 6만 |
|---|
| 2026.08.03 | ₩9,844 | ₩9,844 | ₩9,696 | ₩9,723 | -1.23% | 5.5만 |
|---|
| 2026.07.31 | ₩9,696 | ₩9,750 | ₩9,683 | ₩9,710 | +0.14% | 4.4만 |
|---|
| 2026.07.30 | ₩9,736 | ₩9,736 | ₩9,669 | ₩9,710 | -0.28% | 1.7만 |
|---|
| 2026.07.29 | ₩9,710 | ₩9,736 | ₩9,656 | ₩9,683 | -0.28% | 2.7만 |
|---|
| 2026.07.28 | ₩9,696 | ₩9,723 | ₩9,656 | ₩9,696 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩9,696 | ₩9,736 | ₩9,656 | ₩9,656 | -0.41% | 2.5만 |
|---|
| 2026.07.24 | ₩9,736 | ₩9,736 | ₩9,629 | ₩9,629 | -1.10% | 3만 |
|---|
| 2026.07.23 | ₩9,777 | ₩9,830 | ₩9,683 | ₩9,696 | -0.82% | 3.3만 |
|---|
| 2026.07.22 | ₩9,844 | ₩9,844 | ₩9,777 | ₩9,790 | -0.54% | 3.3만 |
|---|
| 2026.07.21 | ₩9,857 | ₩9,884 | ₩9,803 | ₩9,817 | -0.41% | 2.8만 |
|---|
| 2026.07.20 | ₩9,790 | ₩9,830 | ₩9,763 | ₩9,803 | +0.14% | 3.6만 |
|---|
| 2026.07.17 | ₩9,817 | ₩9,884 | ₩9,790 | ₩9,803 | -0.14% | 2.9만 |
|---|
| 2026.07.16 | ₩9,763 | ₩9,897 | ₩9,763 | ₩9,830 | +0.69% | 7만 |
|---|
| 2026.07.15 | ₩9,870 | ₩9,897 | ₩9,803 | ₩9,844 | -0.27% | 2.5만 |
|---|
| 2026.07.14 | ₩9,951 | ₩9,951 | ₩9,777 | ₩9,857 | -0.94% | 12.9만 |
|---|
| 2026.07.13 | ₩9,978 | ₩10,031 | ₩9,911 | ₩9,938 | -0.40% | 4.1만 |
|---|
| 2026.07.10 | ₩10,098 | ₩10,098 | ₩10,031 | ₩10,072 | -0.27% | 2.6만 |
|---|
| 2026.07.09 | ₩10,072 | ₩10,085 | ₩10,005 | ₩10,072 | 0.00% | 3.5만 |
|---|
| 2026.07.08 | ₩10,045 | ₩10,045 | ₩9,924 | ₩10,005 | -0.40% | 3.1만 |
|---|
| 2026.07.07 | ₩10,058 | ₩10,085 | ₩9,991 | ₩10,031 | -0.27% | 6만 |
|---|
| 2026.07.06 | ₩10,005 | ₩10,098 | ₩10,005 | ₩10,031 | +0.27% | 3.6만 |
|---|
| 2026.07.02 | ₩10,085 | ₩10,085 | ₩10,018 | ₩10,031 | -0.53% | 1.4만 |
|---|
| 2026.07.01 | ₩10,085 | ₩10,085 | ₩10,018 | ₩10,045 | -0.40% | 2.2만 |
|---|
| 2026.06.30 | ₩10,005 | ₩10,072 | ₩10,005 | ₩10,058 | +0.54% | 2.9만 |
|---|
| 2026.06.29 | ₩9,991 | ₩10,031 | ₩9,938 | ₩9,991 | 0.00% | 2.9만 |
|---|
| 2026.06.26 | ₩9,884 | ₩10,005 | ₩9,884 | ₩9,924 | +0.41% | 2.2만 |
|---|
| 2026.06.25 | ₩9,844 | ₩9,924 | ₩9,844 | ₩9,884 | +0.41% | 3.7만 |
|---|
| 2026.06.24 | ₩9,870 | ₩9,924 | ₩9,750 | ₩9,830 | -0.41% | 7.2만 |
|---|
| 2026.06.23 | ₩9,884 | ₩9,938 | ₩9,884 | ₩9,897 | +0.14% | 2.3만 |
|---|
| 2026.06.22 | ₩9,897 | ₩9,978 | ₩9,897 | ₩9,924 | +0.27% | 1.4만 |
|---|
| 2026.06.18 | ₩9,964 | ₩9,978 | ₩9,911 | ₩9,924 | -0.40% | 1.5만 |
|---|
| 2026.06.17 | ₩9,911 | ₩9,991 | ₩9,897 | ₩9,897 | -0.14% | 1.2만 |
|---|
| 2026.06.16 | ₩9,951 | ₩10,005 | ₩9,897 | ₩9,938 | -0.13% | 2.9만 |
|---|
| 2026.06.15 | ₩9,938 | ₩10,018 | ₩9,938 | ₩9,938 | 0.00% | 1.6만 |
|---|
| 2026.06.12 | ₩9,938 | ₩10,018 | ₩9,938 | ₩9,964 | +0.27% | 4만 |
|---|
| 2026.06.11 | ₩10,005 | ₩10,031 | ₩9,897 | ₩9,964 | -0.40% | 1.5만 |
|---|
| 2026.06.10 | ₩9,924 | ₩10,031 | ₩9,870 | ₩9,938 | +0.14% | 4만 |
|---|
| 2026.06.09 | ₩9,924 | ₩9,991 | ₩9,844 | ₩9,924 | 0.00% | 6.1만 |
|---|
| 2026.06.08 | ₩9,817 | ₩9,924 | ₩9,817 | ₩9,857 | +0.41% | 3.7만 |
|---|
| 2026.06.05 | ₩9,978 | ₩10,018 | ₩9,736 | ₩9,884 | -0.94% | 5.7만 |
|---|
| 2026.06.04 | ₩9,978 | ₩9,991 | ₩9,938 | ₩9,964 | -0.13% | 2.9만 |
|---|
| 2026.06.03 | ₩10,045 | ₩10,058 | ₩9,951 | ₩9,978 | -0.67% | 2.4만 |
|---|
| 2026.06.02 | ₩10,018 | ₩10,058 | ₩10,005 | ₩10,031 | +0.13% | 1.8만 |
|---|
| 2026.06.01 | ₩10,058 | ₩10,072 | ₩9,991 | ₩10,031 | -0.27% | 4.4만 |
|---|
| 2026.05.29 | ₩10,031 | ₩10,112 | ₩9,991 | ₩10,031 | 0.00% | 3.3만 |
|---|
| 2026.05.28 | ₩9,991 | ₩10,045 | ₩9,964 | ₩9,991 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩9,964 | ₩10,058 | ₩9,911 | ₩9,951 | -0.13% | 5.8만 |
|---|
| 2026.05.26 | ₩9,897 | ₩9,991 | ₩9,897 | ₩9,951 | +0.54% | 2.2만 |
|---|
| 2026.05.22 | ₩9,844 | ₩9,951 | ₩9,830 | ₩9,884 | +0.41% | 2.7만 |
|---|
| 2026.05.21 | ₩9,817 | ₩10,018 | ₩9,817 | ₩9,857 | +0.41% | 5.9만 |
|---|
| 2026.05.20 | ₩9,790 | ₩9,857 | ₩9,777 | ₩9,817 | +0.27% | 4.1만 |
|---|
| 2026.05.19 | ₩9,777 | ₩9,817 | ₩9,736 | ₩9,763 | -0.14% | 2.3만 |
|---|
| 2026.05.18 | ₩9,884 | ₩9,884 | ₩9,777 | ₩9,817 | -0.68% | 6만 |
|---|
| 2026.05.15 | ₩9,924 | ₩9,991 | ₩9,884 | ₩9,884 | -0.41% | 1.2만 |
|---|
| 2026.05.14 | ₩9,978 | ₩10,085 | ₩9,964 | ₩9,964 | -0.13% | 4.1만 |
|---|
| 2026.05.13 | ₩9,991 | ₩10,045 | ₩9,924 | ₩9,964 | -0.27% | 2.5만 |
|---|
| 2026.05.12 | ₩10,031 | ₩10,192 | ₩9,964 | ₩9,991 | -0.40% | 4만 |
|---|
| 2026.05.11 | ₩10,085 | ₩10,192 | ₩10,031 | ₩10,058 | -0.27% | 4.5만 |
|---|
| 2026.05.08 | ₩10,233 | ₩10,233 | ₩10,152 | ₩10,179 | -0.52% | 3.6만 |
|---|
| 2026.05.07 | ₩10,179 | ₩10,192 | ₩10,152 | ₩10,166 | -0.13% | 4.7만 |
|---|
| 2026.05.06 | ₩10,219 | ₩10,219 | ₩10,139 | ₩10,179 | -0.39% | 5.3만 |
|---|
| 2026.05.05 | ₩10,085 | ₩10,112 | ₩10,058 | ₩10,112 | +0.27% | 4.8만 |
|---|
| 2026.05.04 | ₩10,072 | ₩10,179 | ₩10,072 | ₩10,085 | +0.13% | 7.3만 |
|---|
| 2026.05.01 | ₩10,139 | ₩10,192 | ₩10,125 | ₩10,166 | +0.26% | 2.8만 |
|---|
| 2026.04.30 | ₩10,139 | ₩10,152 | ₩10,085 | ₩10,139 | 0.00% | 2.4만 |
|---|
| 2026.04.29 | ₩10,179 | ₩10,273 | ₩9,991 | ₩10,058 | -1.19% | 5.2만 |
|---|
| 2026.04.28 | ₩10,139 | ₩10,166 | ₩10,125 | ₩10,152 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩10,139 | ₩10,326 | ₩10,125 | ₩10,192 | +0.53% | 3.8만 |
|---|
| 2026.04.24 | ₩10,179 | ₩10,219 | ₩10,125 | ₩10,139 | -0.40% | 3.4만 |
|---|
| 2026.04.23 | ₩10,179 | ₩10,219 | ₩10,125 | ₩10,179 | 0.00% | 3.9만 |
|---|
| 2026.04.22 | ₩10,192 | ₩10,259 | ₩10,152 | ₩10,233 | +0.39% | 4.5만 |
|---|
| 2026.04.21 | ₩10,233 | ₩10,259 | ₩10,139 | ₩10,139 | -0.92% | 3.2만 |
|---|
| 2026.04.20 | ₩10,286 | ₩10,420 | ₩10,192 | ₩10,286 | 0.00% | 1.5만 |
|---|
| 2026.04.17 | ₩10,206 | ₩10,286 | ₩10,192 | ₩10,273 | +0.66% | 3.5만 |
|---|
| 2026.04.16 | ₩10,206 | ₩10,233 | ₩10,152 | ₩10,179 | -0.26% | 2만 |
|---|
| 2026.04.15 | ₩10,139 | ₩10,206 | ₩10,139 | ₩10,206 | +0.66% | 2.6만 |
|---|
| 2026.04.14 | ₩10,085 | ₩10,192 | ₩10,085 | ₩10,166 | +0.80% | 2.3만 |
|---|
| 2026.04.13 | ₩10,018 | ₩10,206 | ₩9,991 | ₩10,139 | +1.20% | 8.6만 |
|---|
| 2026.04.10 | ₩10,192 | ₩10,192 | ₩10,085 | ₩10,112 | -0.79% | 13.1만 |
|---|
| 2026.04.09 | ₩9,991 | ₩10,179 | ₩9,978 | ₩10,152 | +1.61% | 10.8만 |
|---|
| 2026.04.08 | ₩10,058 | ₩10,166 | ₩10,058 | ₩10,098 | +0.40% | 5.2만 |
|---|
| 2026.04.07 | ₩10,045 | ₩10,045 | ₩9,951 | ₩10,005 | -0.40% | 9.9천 |
|---|
| 2026.04.06 | ₩9,964 | ₩10,018 | ₩9,951 | ₩10,005 | +0.40% | 2.7만 |
|---|
| 2026.04.02 | ₩9,964 | ₩9,964 | ₩9,803 | ₩9,924 | -0.40% | 3.4만 |
|---|
| 2026.04.01 | ₩9,897 | ₩10,005 | ₩9,817 | ₩9,924 | +0.27% | 6.6만 |
|---|
| 2026.03.31 | ₩9,696 | ₩9,924 | ₩9,696 | ₩9,897 | +2.07% | 2.9만 |
|---|
| 2026.03.30 | ₩9,790 | ₩9,951 | ₩9,656 | ₩9,683 | -1.10% | 3.5만 |
|---|
| 2026.03.27 | ₩9,803 | ₩9,817 | ₩9,696 | ₩9,723 | -0.82% | 6.3만 |
|---|
| 2026.03.26 | ₩9,870 | ₩9,911 | ₩9,830 | ₩9,857 | -0.14% | 2.3만 |
|---|
| 2026.03.25 | ₩9,897 | ₩9,978 | ₩9,870 | ₩9,897 | 0.00% | 1.6만 |
|---|
| 2026.03.24 | ₩9,790 | ₩9,870 | ₩9,790 | ₩9,830 | +0.41% | 2.4만 |
|---|
| 2026.03.23 | ₩9,911 | ₩9,911 | ₩9,750 | ₩9,857 | -0.54% | 5.3만 |
|---|
| 2026.03.20 | ₩9,911 | ₩9,964 | ₩9,803 | ₩9,830 | -0.81% | 3.1만 |
|---|
| 2026.03.19 | ₩10,058 | ₩10,058 | ₩9,964 | ₩9,978 | -0.80% | 2.3만 |
|---|
| 2026.03.18 | ₩10,152 | ₩10,166 | ₩10,058 | ₩10,058 | -0.92% | 5.6만 |
|---|
| 2026.03.17 | ₩10,085 | ₩10,179 | ₩10,085 | ₩10,179 | +0.93% | 5.4천 |
|---|
| 2026.03.16 | ₩10,085 | ₩10,192 | ₩10,085 | ₩10,098 | +0.13% | 2.9만 |
|---|
| 2026.03.13 | ₩10,259 | ₩10,286 | ₩10,152 | ₩10,166 | -0.92% | 6.7만 |
|---|
| 2026.03.12 | ₩10,313 | ₩10,326 | ₩10,206 | ₩10,219 | -0.91% | 4.1만 |
|---|
| 2026.03.11 | ₩10,273 | ₩10,367 | ₩10,273 | ₩10,326 | +0.52% | 7.6만 |
|---|
| 2026.03.10 | ₩10,206 | ₩10,273 | ₩10,192 | ₩10,233 | +0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩10,380 | ₩10,380 | ₩10,125 | ₩10,206 | -1.68% | 9.1만 |
|---|
| 2026.03.06 | ₩10,367 | ₩10,420 | ₩10,286 | ₩10,353 | -0.13% | 6.8만 |
|---|
| 2026.03.05 | ₩10,487 | ₩10,528 | ₩10,353 | ₩10,353 | -1.28% | 5.2만 |
|---|
| 2026.03.04 | ₩10,461 | ₩10,568 | ₩10,461 | ₩10,474 | +0.13% | 4.3만 |
|---|
| 2026.03.03 | ₩10,541 | ₩10,635 | ₩10,461 | ₩10,514 | -0.25% | 4.9만 |
|---|
| 2026.03.02 | ₩10,528 | ₩10,622 | ₩10,501 | ₩10,554 | +0.25% | 3.9만 |
|---|
| 2026.02.27 | ₩10,581 | ₩10,595 | ₩10,541 | ₩10,554 | -0.25% | 3.6만 |
|---|
| 2026.02.26 | ₩10,581 | ₩10,595 | ₩10,541 | ₩10,541 | -0.38% | 6.6만 |
|---|
| 2026.02.25 | ₩10,554 | ₩10,554 | ₩10,514 | ₩10,528 | -0.25% | 5.3만 |
|---|
| 2026.02.24 | ₩10,541 | ₩10,622 | ₩10,514 | ₩10,514 | -0.25% | 5.2만 |
|---|
| 2026.02.23 | ₩10,541 | ₩10,568 | ₩10,501 | ₩10,528 | -0.13% | 1.3만 |
|---|
| 2026.02.20 | ₩10,554 | ₩10,554 | ₩10,528 | ₩10,541 | -0.13% | 3.1만 |
|---|
| 2026.02.19 | ₩10,648 | ₩10,648 | ₩10,541 | ₩10,554 | -0.88% | 4.2만 |
|---|
| 2026.02.18 | ₩10,608 | ₩10,662 | ₩10,581 | ₩10,662 | +0.51% | 2.9만 |
|---|
| 2026.02.17 | ₩10,648 | ₩10,689 | ₩10,568 | ₩10,595 | -0.50% | 3.6만 |
|---|
| 2026.02.13 | ₩10,554 | ₩10,662 | ₩10,554 | ₩10,568 | +0.13% | 3만 |
|---|
| 2026.02.12 | ₩10,702 | ₩10,742 | ₩10,554 | ₩10,568 | -1.25% | 11.9만 |
|---|
| 2026.02.11 | ₩10,702 | ₩10,782 | ₩10,675 | ₩10,689 | -0.13% | 6.5만 |
|---|
| 2026.02.10 | ₩10,675 | ₩10,702 | ₩10,662 | ₩10,702 | +0.25% | 4.7만 |
|---|
| 2026.02.09 | ₩10,675 | ₩10,675 | ₩10,622 | ₩10,662 | -0.13% | 3.7만 |
|---|
| 2026.02.06 | ₩10,689 | ₩10,702 | ₩10,608 | ₩10,622 | -0.63% | 8.3만 |
|---|
| 2026.02.05 | ₩10,622 | ₩10,622 | ₩10,501 | ₩10,622 | 0.00% | 2.8만 |
|---|
| 2026.02.04 | ₩10,595 | ₩10,648 | ₩10,581 | ₩10,595 | 0.00% | 4.2만 |
|---|
| 2026.02.03 | ₩10,608 | ₩10,608 | ₩10,554 | ₩10,554 | -0.51% | 8.4만 |
|---|
| 2026.02.02 | ₩10,528 | ₩10,608 | ₩10,528 | ₩10,568 | +0.38% | 2.8만 |
|---|
| 2026.01.30 | ₩10,528 | ₩10,608 | ₩10,514 | ₩10,554 | +0.25% | 5.1만 |
|---|
| 2026.01.29 | ₩10,581 | ₩10,622 | ₩10,501 | ₩10,528 | -0.51% | 5.5만 |
|---|
| 2026.01.28 | ₩10,595 | ₩10,635 | ₩10,501 | ₩10,568 | -0.25% | 5.8만 |
|---|
| 2026.01.27 | ₩10,501 | ₩10,595 | ₩10,501 | ₩10,541 | +0.38% | 5.2만 |
|---|
| 2026.01.26 | ₩10,514 | ₩10,514 | ₩10,447 | ₩10,487 | -0.26% | 3.7만 |
|---|
| 2026.01.23 | ₩10,608 | ₩10,608 | ₩10,461 | ₩10,474 | -1.26% | 8.5만 |
|---|
| 2026.01.22 | ₩10,501 | ₩10,595 | ₩10,501 | ₩10,554 | +0.51% | 5.7만 |
|---|
| 2026.01.21 | ₩10,528 | ₩10,568 | ₩10,474 | ₩10,514 | -0.13% | 2.5만 |
|---|
| 2026.01.20 | ₩10,487 | ₩10,528 | ₩10,447 | ₩10,487 | 0.00% | 2.1만 |
|---|
| 2026.01.16 | ₩10,501 | ₩10,554 | ₩10,474 | ₩10,487 | -0.13% | 1.5만 |
|---|
| 2026.01.15 | ₩10,420 | ₩10,528 | ₩10,420 | ₩10,461 | +0.39% | 2.6만 |
|---|
| 2026.01.14 | ₩10,554 | ₩10,554 | ₩10,434 | ₩10,487 | -0.64% | 1.9만 |
|---|
| 2026.01.13 | ₩10,434 | ₩10,581 | ₩10,434 | ₩10,528 | +0.90% | 8.5만 |
|---|
| 2026.01.12 | ₩10,541 | ₩10,581 | ₩10,474 | ₩10,514 | -0.25% | 2.4만 |
|---|
| 2026.01.09 | ₩10,622 | ₩10,675 | ₩10,528 | ₩10,648 | +0.25% | 4.4만 |
|---|
| 2026.01.08 | ₩10,568 | ₩10,729 | ₩10,501 | ₩10,581 | +0.13% | 2.7만 |
|---|
| 2026.01.07 | ₩10,608 | ₩10,648 | ₩10,541 | ₩10,581 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩10,568 | ₩10,635 | ₩10,568 | ₩10,568 | 0.00% | 2.3만 |
|---|
| 2026.01.05 | ₩10,514 | ₩10,554 | ₩10,514 | ₩10,554 | +0.38% | 1.7만 |
|---|
| 2026.01.02 | ₩10,568 | ₩10,581 | ₩10,487 | ₩10,528 | -0.38% | 1.7만 |
|---|
| 2025.12.31 | ₩10,622 | ₩10,648 | ₩10,501 | ₩10,514 | -1.01% | 3.4만 |
|---|
| 2025.12.30 | ₩10,554 | ₩10,595 | ₩10,514 | ₩10,595 | +0.38% | 4.2만 |
|---|
| 2025.12.29 | ₩10,501 | ₩10,528 | ₩10,434 | ₩10,514 | +0.13% | 2.5만 |
|---|
| 2025.12.26 | ₩10,474 | ₩10,554 | ₩10,447 | ₩10,474 | 0.00% | 2.3만 |
|---|
| 2025.12.24 | ₩10,407 | ₩10,461 | ₩10,407 | ₩10,434 | +0.26% | 4.4만 |
|---|
| 2025.12.23 | ₩10,447 | ₩10,447 | ₩10,407 | ₩10,434 | -0.13% | 4.1만 |
|---|
| 2025.12.22 | ₩10,434 | ₩10,447 | ₩10,394 | ₩10,447 | +0.13% | 3.3만 |
|---|
| 2025.12.19 | ₩10,394 | ₩10,420 | ₩10,367 | ₩10,407 | +0.13% | 5.3만 |
|---|
| 2025.12.18 | ₩10,434 | ₩10,434 | ₩10,367 | ₩10,394 | -0.39% | 2.9만 |
|---|
| 2025.12.17 | ₩10,434 | ₩10,434 | ₩10,367 | ₩10,407 | -0.26% | 2.4만 |
|---|
| 2025.12.16 | ₩10,353 | ₩10,420 | ₩10,353 | ₩10,394 | +0.39% | 5만 |
|---|
| 2025.12.15 | ₩10,380 | ₩10,394 | ₩10,353 | ₩10,380 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩10,394 | ₩10,420 | ₩10,367 | ₩10,367 | -0.26% | 8.4천 |
|---|
| 2025.12.11 | ₩10,420 | ₩10,514 | ₩10,367 | ₩10,380 | -0.39% | 6.7만 |
|---|
| 2025.12.10 | ₩10,514 | ₩10,514 | ₩10,461 | ₩10,501 | -0.13% | 3.1만 |
|---|
| 2025.12.09 | ₩10,501 | ₩10,501 | ₩10,461 | ₩10,501 | 0.00% | 3.4만 |
|---|
| 2025.12.08 | ₩10,528 | ₩10,528 | ₩10,447 | ₩10,461 | -0.64% | 3.9만 |
|---|
| 2025.12.05 | ₩10,514 | ₩10,528 | ₩10,474 | ₩10,474 | -0.38% | 3.1만 |
|---|
| 2025.12.04 | ₩10,447 | ₩10,541 | ₩10,447 | ₩10,514 | +0.64% | 2.7만 |
|---|
| 2025.12.03 | ₩10,420 | ₩10,528 | ₩10,420 | ₩10,461 | +0.39% | 1.6만 |
|---|
| 2025.12.02 | ₩10,447 | ₩10,501 | ₩10,447 | ₩10,461 | +0.13% | 3.9만 |
|---|
| 2025.12.01 | ₩10,487 | ₩10,501 | ₩10,447 | ₩10,501 | +0.13% | 3.1만 |
|---|
| 2025.11.28 | ₩10,461 | ₩10,554 | ₩10,461 | ₩10,528 | +0.64% | 1.4만 |
|---|
| 2025.11.26 | ₩10,447 | ₩10,487 | ₩10,394 | ₩10,474 | +0.26% | 4.3만 |
|---|
| 2025.11.25 | ₩10,340 | ₩10,434 | ₩10,340 | ₩10,407 | +0.65% | 4.2만 |
|---|
| 2025.11.24 | ₩10,259 | ₩10,380 | ₩10,259 | ₩10,340 | +0.78% | 5.4만 |
|---|
| 2025.11.21 | ₩10,394 | ₩10,394 | ₩10,286 | ₩10,326 | -0.65% | 4.3만 |
|---|
| 2025.11.20 | ₩10,434 | ₩10,447 | ₩10,300 | ₩10,367 | -0.64% | 3.2만 |
|---|
| 2025.11.19 | ₩10,340 | ₩10,447 | ₩10,340 | ₩10,380 | +0.39% | 3.4만 |
|---|
| 2025.11.18 | ₩10,394 | ₩10,407 | ₩10,192 | ₩10,380 | -0.13% | 5.8만 |
|---|
| 2025.11.17 | ₩10,461 | ₩10,541 | ₩10,353 | ₩10,420 | -0.38% | 4.6만 |
|---|
| 2025.11.14 | ₩10,447 | ₩10,501 | ₩10,434 | ₩10,474 | +0.26% | 5.3만 |
|---|
| 2025.11.13 | ₩10,554 | ₩10,554 | ₩10,434 | ₩10,461 | -0.89% | 2.2만 |
|---|
| 2025.11.12 | ₩10,622 | ₩10,662 | ₩10,554 | ₩10,622 | 0.00% | 5만 |
|---|
| 2025.11.11 | ₩10,568 | ₩10,648 | ₩10,528 | ₩10,595 | +0.25% | 5.1만 |
|---|
| 2025.11.10 | ₩10,581 | ₩10,608 | ₩10,528 | ₩10,608 | +0.25% | 3.2만 |
|---|
| 2025.11.07 | ₩10,514 | ₩10,554 | ₩10,461 | ₩10,514 | 0.00% | 3.4만 |
|---|
| 2025.11.06 | ₩10,501 | ₩10,568 | ₩10,474 | ₩10,541 | +0.38% | 1.9만 |
|---|
| 2025.11.05 | ₩10,447 | ₩10,568 | ₩10,447 | ₩10,487 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩10,581 | ₩10,648 | ₩10,206 | ₩10,434 | -1.39% | 12.8만 |
|---|
| 2025.11.03 | ₩10,608 | ₩10,662 | ₩10,595 | ₩10,595 | -0.13% | 1.8만 |
|---|
| 2025.10.31 | ₩10,662 | ₩10,675 | ₩10,635 | ₩10,675 | +0.13% | 2.5만 |
|---|
| 2025.10.30 | ₩10,675 | ₩10,689 | ₩10,608 | ₩10,622 | -0.50% | 3.8만 |
|---|
| 2025.10.29 | ₩10,635 | ₩10,729 | ₩10,608 | ₩10,675 | +0.38% | 3.6만 |
|---|
| 2025.10.28 | ₩10,595 | ₩10,635 | ₩10,595 | ₩10,635 | +0.38% | 4만 |
|---|
| 2025.10.27 | ₩10,581 | ₩10,581 | ₩10,541 | ₩10,554 | -0.25% | 1.1만 |
|---|
| 2025.10.24 | ₩10,581 | ₩10,595 | ₩10,528 | ₩10,541 | -0.38% | 1.1만 |
|---|
| 2025.10.23 | ₩10,447 | ₩10,568 | ₩10,447 | ₩10,528 | +0.77% | 5.2만 |
|---|
| 2025.10.22 | ₩10,407 | ₩10,528 | ₩10,407 | ₩10,487 | +0.77% | 6.8만 |
|---|
| 2025.10.21 | ₩10,407 | ₩10,487 | ₩10,407 | ₩10,447 | +0.39% | 5만 |
|---|
| 2025.10.20 | ₩10,420 | ₩10,487 | ₩10,420 | ₩10,434 | +0.13% | 3.2만 |
|---|
| 2025.10.17 | ₩10,514 | ₩10,595 | ₩10,394 | ₩10,447 | -0.64% | 4만 |
|---|
| 2025.10.16 | ₩10,581 | ₩10,622 | ₩10,474 | ₩10,487 | -0.89% | 5.5만 |
|---|
| 2025.10.15 | ₩10,568 | ₩10,622 | ₩10,554 | ₩10,581 | +0.13% | 3.5만 |
|---|
| 2025.10.14 | ₩10,648 | ₩10,648 | ₩10,554 | ₩10,581 | -0.63% | 3.1만 |
|---|
| 2025.10.13 | ₩10,742 | ₩10,742 | ₩10,648 | ₩10,702 | -0.37% | 2.8만 |
|---|
| 2025.10.10 | ₩10,782 | ₩10,782 | ₩10,608 | ₩10,702 | -0.75% | 4.1만 |
|---|