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 | ₩32,949 | ₩33,726 | ₩32,781 | ₩33,310 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,163 | ₩33,297 | ₩32,440 | ₩32,520 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,096 | ₩33,330 | ₩32,815 | ₩33,083 | -0.04% | 6만 |
| 2026.10.06 | ₩32,788 | ₩33,069 | ₩32,542 | ₩33,002 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,601 | ₩32,801 | ₩31,998 | ₩32,333 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,373 | ₩32,639 | ₩32,279 | ₩32,453 | +0.25% | 4만 |
| 2026.10.01 | ₩32,279 | ₩32,413 | ₩32,011 | ₩32,105 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,359 | ₩32,982 | ₩32,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,386 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,855 | ₩33,310 | ₩32,333 | ₩32,694 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩33,043 | ₩33,947 | ₩32,426 | ₩32,721 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,699 | ₩34,221 | ₩32,989 | ₩33,123 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,699 | ₩33,866 | ₩33,109 | ₩33,404 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,712 | ₩34,998 | ₩33,672 | ₩33,819 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,248 | ₩34,556 | ₩34,141 | ₩34,328 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,422 | ₩34,689 | ₩34,081 | ₩34,435 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,342 | ₩35,092 | ₩33,819 | ₩34,101 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,288 | ₩35,333 | ₩33,645 | ₩34,288 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩33,967 | ₩34,543 | ₩33,123 | ₩33,940 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,288 | ₩34,770 | ₩33,793 | ₩33,886 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,815 | ₩35,815 | ₩33,980 | ₩34,328 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,199 | ₩35,340 | ₩34,758 | ₩34,998 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,199 | ₩35,319 | ₩34,757 | ₩34,824 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,494 | ₩35,500 | ₩34,864 | ₩35,427 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,306 | ₩35,547 | ₩34,837 | ₩35,494 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,212 | ₩35,306 | ₩35,018 | ₩35,199 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩34,958 | ₩35,400 | ₩34,837 | ₩35,038 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,132 | ₩35,132 | ₩34,569 | ₩34,918 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,596 | ₩35,186 | ₩34,429 | ₩34,744 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,373 | ₩35,494 | ₩34,770 | ₩35,092 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,828 | ₩35,828 | ₩35,172 | ₩35,427 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,882 | ₩35,882 | ₩35,293 | ₩35,708 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,400 | ₩35,748 | ₩35,098 | ₩35,400 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,587 | ₩36,043 | ₩35,301 | ₩35,574 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,748 | ₩36,020 | ₩35,266 | ₩35,440 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩35,989 | ₩36,284 | ₩35,440 | ₩35,694 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,909 | ₩36,123 | ₩35,416 | ₩35,721 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,922 | ₩35,969 | ₩35,737 | ₩35,828 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,739 | ₩36,739 | ₩36,003 | ₩36,096 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,940 | ₩36,940 | ₩36,431 | ₩36,753 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,820 | ₩37,489 | ₩36,282 | ₩36,900 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,302 | ₩36,458 | ₩36,726 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,302 | ₩37,302 | ₩36,699 | ₩37,034 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,820 | ₩36,866 | ₩36,217 | ₩36,659 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,311 | ₩37,101 | ₩36,311 | ₩36,739 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,788 | ₩36,947 | ₩35,788 | ₩36,378 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,364 | ₩36,458 | ₩35,761 | ₩35,761 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,538 | ₩37,067 | ₩36,190 | ₩36,445 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩35,989 | ₩36,659 | ₩35,989 | ₩36,538 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,400 | ₩36,418 | ₩35,400 | ₩35,989 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,802 | ₩36,337 | ₩35,433 | ₩35,815 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,199 | ₩35,976 | ₩35,199 | ₩35,694 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,145 | ₩35,960 | ₩34,717 | ₩34,904 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,507 | ₩36,056 | ₩34,820 | ₩35,373 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,922 | ₩36,739 | ₩35,581 | ₩35,869 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,244 | ₩36,404 | ₩35,761 | ₩35,869 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,422 | ₩37,422 | ₩36,284 | ₩36,498 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,208 | ₩37,717 | ₩36,826 | ₩37,221 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,378 | ₩37,195 | ₩36,311 | ₩36,779 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,364 | ₩37,007 | ₩36,203 | ₩36,297 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,936 | ₩36,980 | ₩35,933 | ₩36,201 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩36,994 | ₩37,596 | ₩36,029 | ₩36,445 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,436 | ₩37,616 | ₩36,605 | ₩37,302 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,262 | ₩37,369 | ₩36,637 | ₩37,168 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,503 | ₩37,690 | ₩37,128 | ₩37,168 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩38,052 | ₩38,146 | ₩37,516 | ₩38,038 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,878 | ₩38,092 | ₩37,677 | ₩37,998 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,355 | ₩37,610 | ₩36,833 | ₩37,422 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,516 | ₩37,596 | ₩37,047 | ₩37,422 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,422 | ₩38,012 | ₩37,302 | ₩37,690 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,717 | ₩37,971 | ₩37,074 | ₩37,543 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,105 | ₩38,172 | ₩37,516 | ₩37,811 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,904 | ₩38,038 | ₩37,422 | ₩37,958 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,141 | ₩37,757 | ₩36,940 | ₩37,409 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,846 | ₩37,168 | ₩36,431 | ₩36,846 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,154 | ₩37,168 | ₩36,699 | ₩36,900 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,315 | ₩37,503 | ₩36,538 | ₩36,619 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,288 | ₩37,623 | ₩36,163 | ₩37,268 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,824 | ₩38,199 | ₩37,402 | ₩37,603 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,092 | ₩38,092 | ₩37,516 | ₩37,757 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,436 | ₩38,132 | ₩36,485 | ₩37,663 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,596 | ₩37,764 | ₩37,489 | ₩37,556 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,610 | ₩38,172 | ₩37,251 | ₩37,543 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,686 | ₩37,697 | ₩36,043 | ₩36,953 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,190 | ₩36,980 | ₩36,190 | ₩36,699 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,869 | ₩36,719 | ₩35,609 | ₩36,163 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,498 | ₩37,904 | ₩35,520 | ₩36,458 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,431 | ₩37,342 | ₩36,096 | ₩36,378 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,382 | ₩37,784 | ₩35,453 | ₩36,029 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,489 | ₩37,771 | ₩37,288 | ₩37,596 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,119 | ₩38,119 | ₩37,248 | ₩37,650 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,132 | ₩38,172 | ₩37,864 | ₩38,065 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,449 | ₩38,239 | ₩37,449 | ₩38,132 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,811 | ₩37,998 | ₩37,235 | ₩37,717 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,650 | ₩37,998 | ₩37,241 | ₩37,637 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,570 | ₩37,570 | ₩36,953 | ₩37,516 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩36,967 | ₩37,449 | ₩36,820 | ₩37,288 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,632 | ₩36,779 | ₩36,001 | ₩36,404 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,172 | ₩36,619 | ₩35,172 | ₩36,619 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,918 | ₩35,869 | ₩34,918 | ₩35,145 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,355 | ₩34,891 | ₩34,315 | ₩34,677 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,163 | ₩36,163 | ₩34,924 | ₩35,078 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,672 | ₩36,753 | ₩35,922 | ₩36,043 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,154 | ₩37,154 | ₩36,404 | ₩36,726 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,458 | ₩37,047 | ₩35,855 | ₩36,853 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,168 | ₩37,168 | ₩35,936 | ₩36,190 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,498 | ₩37,034 | ₩36,498 | ₩36,779 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,565 | ₩36,907 | ₩36,565 | ₩36,753 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,168 | ₩37,168 | ₩36,203 | ₩36,378 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,833 | ₩37,235 | ₩36,477 | ₩37,007 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,163 | ₩36,524 | ₩36,162 | ₩36,364 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,163 | ₩36,431 | ₩35,782 | ₩36,150 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,775 | ₩36,297 | ₩35,708 | ₩36,043 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,895 | ₩35,989 | ₩35,286 | ₩35,654 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,159 | ₩35,601 | ₩35,159 | ₩35,333 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩35,011 | ₩35,220 | ₩34,784 | ₩35,078 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩35,011 | ₩35,628 | ₩35,011 | ₩35,252 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,252 | ₩35,440 | ₩34,737 | ₩35,145 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩34,985 | ₩35,407 | ₩34,985 | ₩35,132 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,837 | ₩35,186 | ₩34,536 | ₩34,985 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩34,998 | ₩35,105 | ₩34,757 | ₩34,837 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,141 | ₩34,797 | ₩34,141 | ₩34,784 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,596 | ₩34,904 | ₩33,953 | ₩34,168 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,315 | ₩34,634 | ₩34,102 | ₩34,288 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩34,020 | ₩34,556 | ₩33,967 | ₩34,127 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,766 | ₩34,087 | ₩33,176 | ₩33,967 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,485 | ₩33,819 | ₩32,842 | ₩33,685 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,078 | ₩35,360 | ₩33,511 | ₩33,752 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,221 | ₩35,828 | ₩34,221 | ₩34,891 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,659 | ₩34,958 | ₩33,565 | ₩33,967 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,828 | ₩33,525 | ₩32,426 | ₩33,150 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩33,043 | ₩33,043 | ₩32,667 | ₩32,828 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,601 | ₩33,243 | ₩31,837 | ₩33,043 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,547 | ₩33,511 | ₩32,145 | ₩32,801 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,797 | ₩32,882 | ₩31,797 | ₩32,547 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,601 | ₩32,902 | ₩31,676 | ₩31,797 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,949 | ₩33,123 | ₩32,065 | ₩32,426 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩34,020 | ₩34,020 | ₩33,297 | ₩33,297 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,297 | ₩34,516 | ₩33,297 | ₩34,020 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,444 | ₩34,181 | ₩33,203 | ₩33,270 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,752 | ₩34,127 | ₩33,016 | ₩33,485 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,953 | ₩34,181 | ₩33,551 | ₩33,712 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,953 | ₩34,139 | ₩33,618 | ₩34,007 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,900 | ₩34,422 | ₩33,900 | ₩34,368 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,248 | ₩34,409 | ₩33,712 | ₩34,127 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,860 | ₩34,315 | ₩33,860 | ₩34,067 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,127 | ₩34,636 | ₩33,846 | ₩33,910 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,730 | ₩35,092 | ₩33,967 | ₩34,127 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,895 | ₩36,150 | ₩35,252 | ₩35,293 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,877 | ₩35,594 | ₩34,877 | ₩35,360 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,744 | ₩35,828 | ₩34,730 | ₩34,837 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,828 | ₩35,828 | ₩35,259 | ₩35,293 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,391 | ₩36,779 | ₩35,922 | ₩36,043 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,538 | ₩37,228 | ₩36,418 | ₩36,699 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,449 | ₩37,449 | ₩36,224 | ₩36,418 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,565 | ₩37,637 | ₩36,511 | ₩37,114 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩36,967 | ₩37,279 | ₩36,565 | ₩36,940 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,342 | ₩37,663 | ₩36,565 | ₩37,221 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,833 | ₩37,168 | ₩36,511 | ₩37,168 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,284 | ₩36,798 | ₩36,284 | ₩36,458 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,257 | ₩36,471 | ₩36,096 | ₩36,284 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩35,989 | ₩36,565 | ₩35,936 | ₩36,190 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,163 | ₩36,177 | ₩35,815 | ₩35,989 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩35,962 | ₩36,327 | ₩35,962 | ₩36,136 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩36,029 | ₩36,103 | ₩35,761 | ₩35,962 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,748 | ₩36,431 | ₩35,694 | ₩35,949 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,101 | ₩37,258 | ₩35,815 | ₩36,096 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,476 | ₩37,570 | ₩37,221 | ₩37,382 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,900 | ₩37,543 | ₩36,900 | ₩37,369 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,806 | ₩37,436 | ₩36,806 | ₩37,422 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,471 | ₩36,739 | ₩36,297 | ₩36,605 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,659 | ₩37,012 | ₩36,297 | ₩36,498 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩37,061 | ₩37,436 | ₩36,967 | ₩36,967 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,570 | ₩37,864 | ₩37,128 | ₩37,208 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,195 | ₩37,556 | ₩37,168 | ₩37,449 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,262 | ₩37,655 | ₩37,235 | ₩37,355 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,837 | ₩37,837 | ₩36,980 | ₩37,395 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,556 | ₩37,851 | ₩37,422 | ₩37,837 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,476 | ₩37,623 | ₩37,429 | ₩37,516 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,476 | ₩37,637 | ₩37,248 | ₩37,409 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,087 | ₩37,483 | ₩36,953 | ₩37,422 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,074 | ₩37,422 | ₩37,074 | ₩37,248 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,418 | ₩37,028 | ₩36,418 | ₩36,806 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,525 | ₩36,632 | ₩36,217 | ₩36,324 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩36,967 | ₩37,014 | ₩36,525 | ₩36,578 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,498 | ₩36,833 | ₩36,498 | ₩36,686 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,793 | ₩36,853 | ₩36,284 | ₩36,471 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,087 | ₩37,225 | ₩36,552 | ₩36,793 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,565 | ₩37,047 | ₩36,445 | ₩37,047 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,931 | ₩38,898 | ₩36,427 | ₩36,833 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,788 | ₩36,311 | ₩35,775 | ₩36,297 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩36,029 | ₩36,043 | ₩35,668 | ₩35,909 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,882 | ₩36,123 | ₩35,761 | ₩36,029 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,601 | ₩35,895 | ₩35,460 | ₩35,882 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,252 | ₩35,490 | ₩35,119 | ₩35,199 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,601 | ₩35,601 | ₩35,058 | ₩35,212 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,494 | ₩35,610 | ₩35,266 | ₩35,440 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,494 | ₩35,494 | ₩35,092 | ₩35,266 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,775 | ₩36,016 | ₩35,720 | ₩35,936 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,534 | ₩35,728 | ₩35,494 | ₩35,721 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,293 | ₩35,494 | ₩35,212 | ₩35,440 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,159 | ₩35,360 | ₩35,100 | ₩35,239 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,797 | ₩35,065 | ₩34,616 | ₩34,877 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,208 | ₩34,569 | ₩34,154 | ₩34,395 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,328 | ₩34,355 | ₩33,886 | ₩34,127 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,328 | ₩34,502 | ₩33,940 | ₩34,382 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,489 | ₩34,797 | ₩34,060 | ₩34,168 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,864 | ₩35,080 | ₩34,489 | ₩34,583 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,944 | ₩35,132 | ₩34,703 | ₩34,998 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,266 | ₩35,279 | ₩34,824 | ₩35,186 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,159 | ₩35,333 | ₩34,911 | ₩35,279 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,279 | ₩35,842 | ₩34,891 | ₩35,145 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,145 | ₩35,279 | ₩34,906 | ₩35,145 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,877 | ₩35,159 | ₩34,733 | ₩35,159 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,596 | ₩34,864 | ₩34,342 | ₩34,744 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,717 | ₩34,911 | ₩34,154 | ₩34,636 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,636 | ₩34,757 | ₩34,310 | ₩34,650 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,476 | ₩34,965 | ₩34,176 | ₩34,810 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,208 | ₩34,683 | ₩33,672 | ₩34,476 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,752 | ₩34,060 | ₩33,498 | ₩33,953 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,136 | ₩33,880 | ₩33,136 | ₩33,632 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,761 | ₩33,176 | ₩32,681 | ₩32,935 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,659 | ₩33,736 | ₩32,815 | ₩32,895 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,458 | ₩33,458 | ₩33,115 | ₩33,284 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,203 | ₩33,418 | ₩32,949 | ₩33,310 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,913 | ₩34,074 | ₩33,150 | ₩33,203 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,141 | ₩34,328 | ₩33,752 | ₩34,154 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,623 | ₩34,730 | ₩34,060 | ₩34,489 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,266 | ₩35,266 | ₩34,583 | ₩34,971 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,931 | ₩34,931 | ₩34,596 | ₩34,851 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,489 | ₩35,092 | ₩34,489 | ₩34,877 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,489 | ₩34,489 | ₩34,020 | ₩34,275 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,623 | ₩34,757 | ₩34,288 | ₩34,543 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,422 | ₩34,529 | ₩34,221 | ₩34,502 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,663 | ₩34,663 | ₩34,181 | ₩34,422 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,690 | ₩34,824 | ₩34,556 | ₩34,623 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,328 | ₩34,663 | ₩34,315 | ₩34,502 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,168 | ₩34,261 | ₩33,860 | ₩34,261 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩34,020 | ₩34,154 | ₩33,980 | ₩34,127 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,833 | ₩34,007 | ₩33,712 | ₩33,940 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,551 | ₩33,806 | ₩33,230 | ₩33,592 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,136 | ₩33,217 | ₩32,748 | ₩33,190 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,922 | ₩33,056 | ₩32,527 | ₩32,681 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,190 | ₩33,752 | ₩32,441 | ₩32,681 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,297 | ₩33,471 | ₩32,962 | ₩33,109 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,056 | ₩33,685 | ₩33,016 | ₩33,190 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,069 | ₩33,341 | ₩32,493 | ₩32,976 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,310 | ₩33,368 | ₩33,016 | ₩33,150 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,685 | ₩33,685 | ₩32,922 | ₩33,043 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩33,029 | ₩33,458 | ₩32,855 | ₩33,418 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,297 | ₩33,297 | ₩32,855 | ₩33,270 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,926 | ₩34,083 | ₩33,016 | ₩33,029 | -2.65% | 5.2만 |
|---|
