시장 데이터를 불러오는 중
Virtus Diversified Income & Convertible Fund Common Shares of Beneficial Interest · ACV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,964 | ₩33,742 | ₩32,797 | ₩33,326 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,179 | ₩33,313 | ₩32,455 | ₩32,536 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,112 | ₩33,346 | ₩32,830 | ₩33,098 | -0.04% | 6만 |
| 2026.10.06 | ₩32,804 | ₩33,085 | ₩32,557 | ₩33,018 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,616 | ₩32,817 | ₩32,013 | ₩32,348 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,388 | ₩32,655 | ₩32,294 | ₩32,469 | +0.25% | 4만 |
| 2026.10.01 | ₩32,294 | ₩32,428 | ₩32,026 | ₩32,120 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,375 | ₩32,998 | ₩32,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,402 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,871 | ₩33,326 | ₩32,348 | ₩32,710 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩33,058 | ₩33,963 | ₩32,442 | ₩32,737 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,715 | ₩34,238 | ₩33,005 | ₩33,139 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,715 | ₩33,882 | ₩33,125 | ₩33,420 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,728 | ₩35,015 | ₩33,688 | ₩33,836 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,264 | ₩34,573 | ₩34,157 | ₩34,345 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,439 | ₩34,705 | ₩34,097 | ₩34,452 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,358 | ₩35,109 | ₩33,836 | ₩34,117 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,305 | ₩35,350 | ₩33,661 | ₩34,305 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩33,983 | ₩34,559 | ₩33,139 | ₩33,956 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,305 | ₩34,787 | ₩33,809 | ₩33,903 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,832 | ₩35,832 | ₩33,996 | ₩34,345 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,216 | ₩35,356 | ₩34,775 | ₩35,015 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,216 | ₩35,336 | ₩34,774 | ₩34,841 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,511 | ₩35,517 | ₩34,881 | ₩35,444 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,323 | ₩35,564 | ₩34,854 | ₩35,511 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,229 | ₩35,323 | ₩35,035 | ₩35,216 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩34,975 | ₩35,417 | ₩34,854 | ₩35,055 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,149 | ₩35,149 | ₩34,586 | ₩34,934 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,613 | ₩35,202 | ₩34,445 | ₩34,760 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,390 | ₩35,511 | ₩34,787 | ₩35,109 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,846 | ₩35,846 | ₩35,189 | ₩35,444 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,899 | ₩35,899 | ₩35,310 | ₩35,725 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,417 | ₩35,765 | ₩35,115 | ₩35,417 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,604 | ₩36,060 | ₩35,318 | ₩35,591 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,765 | ₩36,037 | ₩35,283 | ₩35,457 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩36,006 | ₩36,301 | ₩35,457 | ₩35,712 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,926 | ₩36,140 | ₩35,433 | ₩35,738 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,939 | ₩35,986 | ₩35,754 | ₩35,846 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,757 | ₩36,757 | ₩36,020 | ₩36,114 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,958 | ₩36,958 | ₩36,449 | ₩36,770 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,837 | ₩37,507 | ₩36,300 | ₩36,918 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,105 | ₩37,320 | ₩36,475 | ₩36,743 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,320 | ₩37,320 | ₩36,717 | ₩37,052 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,837 | ₩36,884 | ₩36,234 | ₩36,676 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,328 | ₩37,119 | ₩36,328 | ₩36,757 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,805 | ₩36,964 | ₩35,805 | ₩36,395 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,382 | ₩36,475 | ₩35,779 | ₩35,779 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,556 | ₩37,085 | ₩36,207 | ₩36,462 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩36,006 | ₩36,676 | ₩36,006 | ₩36,556 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,417 | ₩36,435 | ₩35,417 | ₩36,006 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,819 | ₩36,355 | ₩35,450 | ₩35,832 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,216 | ₩35,993 | ₩35,216 | ₩35,712 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,162 | ₩35,977 | ₩34,733 | ₩34,921 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,524 | ₩36,073 | ₩34,836 | ₩35,390 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,939 | ₩36,757 | ₩35,598 | ₩35,886 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,261 | ₩36,422 | ₩35,779 | ₩35,886 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,440 | ₩37,440 | ₩36,301 | ₩36,516 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,226 | ₩37,735 | ₩36,844 | ₩37,239 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,395 | ₩37,212 | ₩36,328 | ₩36,797 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,382 | ₩37,025 | ₩36,221 | ₩36,315 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,953 | ₩36,998 | ₩35,950 | ₩36,218 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩37,011 | ₩37,614 | ₩36,047 | ₩36,462 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,454 | ₩37,634 | ₩36,623 | ₩37,320 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,279 | ₩37,387 | ₩36,655 | ₩37,186 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,521 | ₩37,708 | ₩37,145 | ₩37,186 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩38,070 | ₩38,164 | ₩37,534 | ₩38,057 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,896 | ₩38,110 | ₩37,695 | ₩38,016 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,373 | ₩37,628 | ₩36,851 | ₩37,440 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,534 | ₩37,614 | ₩37,065 | ₩37,440 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,440 | ₩38,030 | ₩37,320 | ₩37,708 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,735 | ₩37,990 | ₩37,092 | ₩37,561 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,124 | ₩38,191 | ₩37,534 | ₩37,829 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,923 | ₩38,057 | ₩37,440 | ₩37,976 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,159 | ₩37,775 | ₩36,958 | ₩37,427 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,864 | ₩37,186 | ₩36,449 | ₩36,864 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,172 | ₩37,186 | ₩36,717 | ₩36,918 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,333 | ₩37,521 | ₩36,556 | ₩36,636 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,306 | ₩37,641 | ₩36,181 | ₩37,286 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,842 | ₩38,217 | ₩37,420 | ₩37,621 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,110 | ₩38,110 | ₩37,534 | ₩37,775 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,454 | ₩38,150 | ₩36,502 | ₩37,681 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,614 | ₩37,782 | ₩37,507 | ₩37,574 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,628 | ₩38,191 | ₩37,269 | ₩37,561 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,703 | ₩37,715 | ₩36,060 | ₩36,971 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,207 | ₩36,998 | ₩36,207 | ₩36,717 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,886 | ₩36,737 | ₩35,626 | ₩36,181 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,516 | ₩37,923 | ₩35,537 | ₩36,475 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,449 | ₩37,360 | ₩36,114 | ₩36,395 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,400 | ₩37,802 | ₩35,470 | ₩36,047 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,507 | ₩37,789 | ₩37,306 | ₩37,614 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,137 | ₩38,137 | ₩37,266 | ₩37,668 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,150 | ₩38,191 | ₩37,882 | ₩38,083 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,467 | ₩38,258 | ₩37,467 | ₩38,150 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,829 | ₩38,016 | ₩37,253 | ₩37,735 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,668 | ₩38,016 | ₩37,259 | ₩37,655 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,588 | ₩37,588 | ₩36,971 | ₩37,534 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩36,985 | ₩37,467 | ₩36,837 | ₩37,306 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,650 | ₩36,797 | ₩36,018 | ₩36,422 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,189 | ₩36,636 | ₩35,189 | ₩36,636 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,934 | ₩35,886 | ₩34,934 | ₩35,162 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,372 | ₩34,908 | ₩34,331 | ₩34,693 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,181 | ₩36,181 | ₩34,941 | ₩35,095 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,690 | ₩36,770 | ₩35,939 | ₩36,060 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,172 | ₩37,172 | ₩36,422 | ₩36,743 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,475 | ₩37,065 | ₩35,872 | ₩36,871 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,186 | ₩37,186 | ₩35,953 | ₩36,207 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,516 | ₩37,052 | ₩36,516 | ₩36,797 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,583 | ₩36,924 | ₩36,583 | ₩36,770 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,186 | ₩37,186 | ₩36,221 | ₩36,395 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,851 | ₩37,253 | ₩36,494 | ₩37,025 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,181 | ₩36,541 | ₩36,179 | ₩36,382 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,181 | ₩36,449 | ₩35,799 | ₩36,167 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,792 | ₩36,315 | ₩35,725 | ₩36,060 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,913 | ₩36,006 | ₩35,303 | ₩35,671 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,176 | ₩35,618 | ₩35,176 | ₩35,350 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩35,028 | ₩35,237 | ₩34,800 | ₩35,095 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩35,028 | ₩35,645 | ₩35,028 | ₩35,269 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,269 | ₩35,457 | ₩34,753 | ₩35,162 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩35,001 | ₩35,423 | ₩35,001 | ₩35,149 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,854 | ₩35,202 | ₩34,552 | ₩35,001 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩35,015 | ₩35,122 | ₩34,774 | ₩34,854 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,157 | ₩34,814 | ₩34,157 | ₩34,800 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,613 | ₩34,921 | ₩33,970 | ₩34,184 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,331 | ₩34,650 | ₩34,118 | ₩34,305 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩34,037 | ₩34,573 | ₩33,983 | ₩34,144 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,782 | ₩34,104 | ₩33,192 | ₩33,983 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,501 | ₩33,836 | ₩32,857 | ₩33,702 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,095 | ₩35,377 | ₩33,527 | ₩33,769 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,238 | ₩35,846 | ₩34,238 | ₩34,908 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,675 | ₩34,975 | ₩33,581 | ₩33,983 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,844 | ₩33,541 | ₩32,442 | ₩33,165 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩33,058 | ₩33,058 | ₩32,683 | ₩32,844 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,616 | ₩33,259 | ₩31,852 | ₩33,058 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,562 | ₩33,527 | ₩32,160 | ₩32,817 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,812 | ₩32,897 | ₩31,812 | ₩32,562 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,616 | ₩32,918 | ₩31,691 | ₩31,812 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,964 | ₩33,139 | ₩32,080 | ₩32,442 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩34,037 | ₩34,037 | ₩33,313 | ₩33,313 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,313 | ₩34,532 | ₩33,313 | ₩34,037 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,460 | ₩34,197 | ₩33,219 | ₩33,286 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,769 | ₩34,144 | ₩33,031 | ₩33,501 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,970 | ₩34,197 | ₩33,567 | ₩33,728 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,970 | ₩34,156 | ₩33,635 | ₩34,023 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,916 | ₩34,439 | ₩33,916 | ₩34,385 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,264 | ₩34,425 | ₩33,728 | ₩34,144 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,876 | ₩34,331 | ₩33,876 | ₩34,083 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,144 | ₩34,653 | ₩33,862 | ₩33,927 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,747 | ₩35,109 | ₩33,983 | ₩34,144 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,913 | ₩36,167 | ₩35,269 | ₩35,310 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,894 | ₩35,611 | ₩34,894 | ₩35,377 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,760 | ₩35,846 | ₩34,747 | ₩34,854 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,846 | ₩35,846 | ₩35,276 | ₩35,310 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,408 | ₩36,797 | ₩35,939 | ₩36,060 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,556 | ₩37,246 | ₩36,435 | ₩36,717 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,467 | ₩37,467 | ₩36,241 | ₩36,435 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,583 | ₩37,655 | ₩36,529 | ₩37,132 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩36,985 | ₩37,297 | ₩36,583 | ₩36,958 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,360 | ₩37,681 | ₩36,583 | ₩37,239 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,851 | ₩37,186 | ₩36,529 | ₩37,186 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,301 | ₩36,816 | ₩36,301 | ₩36,475 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,274 | ₩36,489 | ₩36,114 | ₩36,301 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩36,006 | ₩36,583 | ₩35,953 | ₩36,207 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,181 | ₩36,194 | ₩35,832 | ₩36,006 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩35,980 | ₩36,344 | ₩35,980 | ₩36,154 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩36,047 | ₩36,120 | ₩35,779 | ₩35,980 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,765 | ₩36,449 | ₩35,712 | ₩35,966 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,119 | ₩37,275 | ₩35,832 | ₩36,114 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,494 | ₩37,588 | ₩37,239 | ₩37,400 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,918 | ₩37,561 | ₩36,918 | ₩37,387 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,824 | ₩37,454 | ₩36,824 | ₩37,440 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,489 | ₩36,757 | ₩36,315 | ₩36,623 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,676 | ₩37,030 | ₩36,315 | ₩36,516 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩37,078 | ₩37,454 | ₩36,985 | ₩36,985 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,588 | ₩37,882 | ₩37,145 | ₩37,226 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,212 | ₩37,574 | ₩37,186 | ₩37,467 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,279 | ₩37,673 | ₩37,253 | ₩37,373 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,856 | ₩37,856 | ₩36,998 | ₩37,413 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,574 | ₩37,869 | ₩37,440 | ₩37,856 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,494 | ₩37,641 | ₩37,447 | ₩37,534 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,494 | ₩37,655 | ₩37,266 | ₩37,427 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,105 | ₩37,500 | ₩36,971 | ₩37,440 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,092 | ₩37,440 | ₩37,092 | ₩37,266 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,435 | ₩37,046 | ₩36,435 | ₩36,824 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,542 | ₩36,650 | ₩36,234 | ₩36,341 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩36,985 | ₩37,031 | ₩36,542 | ₩36,596 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,516 | ₩36,851 | ₩36,516 | ₩36,703 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,810 | ₩36,871 | ₩36,301 | ₩36,489 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,105 | ₩37,243 | ₩36,569 | ₩36,810 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,583 | ₩37,065 | ₩36,462 | ₩37,065 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,949 | ₩38,917 | ₩36,445 | ₩36,851 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,805 | ₩36,328 | ₩35,792 | ₩36,315 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩36,047 | ₩36,060 | ₩35,685 | ₩35,926 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,899 | ₩36,140 | ₩35,779 | ₩36,047 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,618 | ₩35,913 | ₩35,477 | ₩35,899 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,269 | ₩35,507 | ₩35,135 | ₩35,216 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,618 | ₩35,618 | ₩35,075 | ₩35,229 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,511 | ₩35,627 | ₩35,283 | ₩35,457 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,511 | ₩35,511 | ₩35,109 | ₩35,283 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,792 | ₩36,033 | ₩35,737 | ₩35,953 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,551 | ₩35,745 | ₩35,511 | ₩35,738 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,310 | ₩35,511 | ₩35,229 | ₩35,457 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,176 | ₩35,377 | ₩35,117 | ₩35,256 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,814 | ₩35,082 | ₩34,633 | ₩34,894 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,224 | ₩34,586 | ₩34,171 | ₩34,412 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,345 | ₩34,372 | ₩33,903 | ₩34,144 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,345 | ₩34,519 | ₩33,956 | ₩34,398 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,506 | ₩34,814 | ₩34,077 | ₩34,184 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,881 | ₩35,096 | ₩34,506 | ₩34,599 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,961 | ₩35,149 | ₩34,720 | ₩35,015 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,283 | ₩35,296 | ₩34,841 | ₩35,202 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,176 | ₩35,350 | ₩34,928 | ₩35,296 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,296 | ₩35,859 | ₩34,908 | ₩35,162 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,162 | ₩35,296 | ₩34,922 | ₩35,162 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,894 | ₩35,176 | ₩34,749 | ₩35,176 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,613 | ₩34,881 | ₩34,358 | ₩34,760 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,733 | ₩34,928 | ₩34,171 | ₩34,653 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,653 | ₩34,774 | ₩34,326 | ₩34,666 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,492 | ₩34,981 | ₩34,192 | ₩34,827 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,224 | ₩34,700 | ₩33,688 | ₩34,492 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,769 | ₩34,077 | ₩33,514 | ₩33,970 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,152 | ₩33,896 | ₩33,152 | ₩33,648 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,777 | ₩33,192 | ₩32,696 | ₩32,951 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,675 | ₩33,752 | ₩32,830 | ₩32,911 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,474 | ₩33,474 | ₩33,131 | ₩33,299 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,219 | ₩33,434 | ₩32,964 | ₩33,326 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,929 | ₩34,090 | ₩33,165 | ₩33,219 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,157 | ₩34,345 | ₩33,769 | ₩34,171 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,640 | ₩34,747 | ₩34,077 | ₩34,506 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,283 | ₩35,283 | ₩34,599 | ₩34,988 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,948 | ₩34,948 | ₩34,613 | ₩34,867 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,506 | ₩35,109 | ₩34,506 | ₩34,894 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,506 | ₩34,506 | ₩34,037 | ₩34,291 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,640 | ₩34,774 | ₩34,305 | ₩34,559 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,439 | ₩34,546 | ₩34,238 | ₩34,519 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,680 | ₩34,680 | ₩34,197 | ₩34,439 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,707 | ₩34,841 | ₩34,573 | ₩34,640 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,345 | ₩34,680 | ₩34,331 | ₩34,519 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,184 | ₩34,278 | ₩33,876 | ₩34,278 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩34,037 | ₩34,171 | ₩33,996 | ₩34,144 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,849 | ₩34,023 | ₩33,728 | ₩33,956 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,567 | ₩33,822 | ₩33,246 | ₩33,608 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,152 | ₩33,232 | ₩32,763 | ₩33,206 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,938 | ₩33,072 | ₩32,542 | ₩32,696 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,206 | ₩33,769 | ₩32,457 | ₩32,696 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,313 | ₩33,487 | ₩32,978 | ₩33,125 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,072 | ₩33,702 | ₩33,031 | ₩33,206 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,085 | ₩33,357 | ₩32,509 | ₩32,991 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,326 | ₩33,384 | ₩33,031 | ₩33,165 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,702 | ₩33,702 | ₩32,938 | ₩33,058 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩33,045 | ₩33,474 | ₩32,871 | ₩33,434 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,313 | ₩33,313 | ₩32,871 | ₩33,286 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,943 | ₩34,099 | ₩33,031 | ₩33,045 | -2.65% | 5.2만 |
|---|
