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 | ₩32,880 | ₩33,655 | ₩32,713 | ₩33,241 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,094 | ₩33,227 | ₩32,372 | ₩32,452 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,027 | ₩33,261 | ₩32,746 | ₩33,014 | -0.04% | 6만 |
| 2026.10.06 | ₩32,719 | ₩33,000 | ₩32,474 | ₩32,933 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,532 | ₩32,733 | ₩31,931 | ₩32,265 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,305 | ₩32,571 | ₩32,212 | ₩32,385 | +0.25% | 4만 |
| 2026.10.01 | ₩32,212 | ₩32,345 | ₩31,944 | ₩32,038 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,292 | ₩32,913 | ₩32,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,319 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,786 | ₩33,241 | ₩32,265 | ₩32,626 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩32,973 | ₩33,876 | ₩32,359 | ₩32,653 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,628 | ₩34,150 | ₩32,920 | ₩33,054 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,628 | ₩33,795 | ₩33,040 | ₩33,334 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,642 | ₩34,925 | ₩33,602 | ₩33,749 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,176 | ₩34,484 | ₩34,069 | ₩34,257 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,350 | ₩34,616 | ₩34,009 | ₩34,363 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,270 | ₩35,018 | ₩33,749 | ₩34,029 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,216 | ₩35,259 | ₩33,575 | ₩34,216 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩33,896 | ₩34,470 | ₩33,054 | ₩33,869 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,216 | ₩34,698 | ₩33,722 | ₩33,815 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,740 | ₩35,740 | ₩33,909 | ₩34,257 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,125 | ₩35,266 | ₩34,686 | ₩34,925 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,125 | ₩35,246 | ₩34,684 | ₩34,751 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,419 | ₩35,426 | ₩34,791 | ₩35,353 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,232 | ₩35,473 | ₩34,764 | ₩35,419 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,139 | ₩35,232 | ₩34,945 | ₩35,125 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩34,885 | ₩35,326 | ₩34,764 | ₩34,965 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,058 | ₩35,058 | ₩34,497 | ₩34,845 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,524 | ₩35,112 | ₩34,357 | ₩34,671 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,299 | ₩35,419 | ₩34,698 | ₩35,018 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,754 | ₩35,754 | ₩35,099 | ₩35,353 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,807 | ₩35,807 | ₩35,219 | ₩35,633 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,326 | ₩35,673 | ₩35,025 | ₩35,326 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,513 | ₩35,967 | ₩35,227 | ₩35,500 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,673 | ₩35,945 | ₩35,192 | ₩35,366 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩35,914 | ₩36,208 | ₩35,366 | ₩35,620 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,834 | ₩36,048 | ₩35,342 | ₩35,647 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,847 | ₩35,894 | ₩35,663 | ₩35,754 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,662 | ₩36,662 | ₩35,927 | ₩36,021 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,863 | ₩36,863 | ₩36,355 | ₩36,676 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,743 | ₩37,411 | ₩36,207 | ₩36,823 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,010 | ₩37,224 | ₩36,382 | ₩36,649 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,224 | ₩37,224 | ₩36,622 | ₩36,956 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,743 | ₩36,789 | ₩36,141 | ₩36,582 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,235 | ₩37,023 | ₩36,235 | ₩36,662 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,713 | ₩36,870 | ₩35,713 | ₩36,302 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,288 | ₩36,382 | ₩35,687 | ₩35,687 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,462 | ₩36,990 | ₩36,114 | ₩36,368 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩35,914 | ₩36,582 | ₩35,914 | ₩36,462 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,326 | ₩36,342 | ₩35,326 | ₩35,914 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,727 | ₩36,261 | ₩35,359 | ₩35,740 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,125 | ₩35,901 | ₩35,125 | ₩35,620 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,072 | ₩35,884 | ₩34,644 | ₩34,831 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,433 | ₩35,981 | ₩34,747 | ₩35,299 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,847 | ₩36,662 | ₩35,506 | ₩35,794 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,168 | ₩36,328 | ₩35,687 | ₩35,794 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,344 | ₩37,344 | ₩36,208 | ₩36,422 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,130 | ₩37,638 | ₩36,749 | ₩37,144 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,302 | ₩37,117 | ₩36,235 | ₩36,702 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,288 | ₩36,930 | ₩36,128 | ₩36,221 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,860 | ₩36,903 | ₩35,858 | ₩36,125 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩36,916 | ₩37,518 | ₩35,954 | ₩36,368 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,357 | ₩37,538 | ₩36,529 | ₩37,224 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,184 | ₩37,291 | ₩36,561 | ₩37,090 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,424 | ₩37,611 | ₩37,050 | ₩37,090 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩37,972 | ₩38,066 | ₩37,438 | ₩37,959 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,798 | ₩38,012 | ₩37,598 | ₩37,919 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,277 | ₩37,531 | ₩36,756 | ₩37,344 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,438 | ₩37,518 | ₩36,970 | ₩37,344 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,344 | ₩37,932 | ₩37,224 | ₩37,611 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,638 | ₩37,892 | ₩36,997 | ₩37,464 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,026 | ₩38,093 | ₩37,438 | ₩37,732 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,825 | ₩37,959 | ₩37,344 | ₩37,879 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,063 | ₩37,678 | ₩36,863 | ₩37,331 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,769 | ₩37,090 | ₩36,355 | ₩36,769 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,077 | ₩37,090 | ₩36,622 | ₩36,823 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,237 | ₩37,424 | ₩36,462 | ₩36,542 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,210 | ₩37,545 | ₩36,088 | ₩37,190 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,745 | ₩38,119 | ₩37,324 | ₩37,524 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,012 | ₩38,012 | ₩37,438 | ₩37,678 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,357 | ₩38,052 | ₩36,408 | ₩37,585 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,518 | ₩37,685 | ₩37,411 | ₩37,478 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,531 | ₩38,093 | ₩37,173 | ₩37,464 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,609 | ₩37,618 | ₩35,967 | ₩36,876 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,114 | ₩36,903 | ₩36,114 | ₩36,622 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,794 | ₩36,642 | ₩35,534 | ₩36,088 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,422 | ₩37,825 | ₩35,446 | ₩36,382 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,355 | ₩37,264 | ₩36,021 | ₩36,302 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,304 | ₩37,705 | ₩35,379 | ₩35,954 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,411 | ₩37,692 | ₩37,210 | ₩37,518 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,039 | ₩38,039 | ₩37,170 | ₩37,571 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,052 | ₩38,093 | ₩37,785 | ₩37,986 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,371 | ₩38,159 | ₩37,371 | ₩38,052 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,732 | ₩37,919 | ₩37,157 | ₩37,638 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,571 | ₩37,919 | ₩37,164 | ₩37,558 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,491 | ₩37,491 | ₩36,876 | ₩37,438 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩36,890 | ₩37,371 | ₩36,743 | ₩37,210 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,555 | ₩36,702 | ₩35,926 | ₩36,328 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,099 | ₩36,542 | ₩35,099 | ₩36,542 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,845 | ₩35,794 | ₩34,845 | ₩35,072 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,283 | ₩34,818 | ₩34,243 | ₩34,604 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,088 | ₩36,088 | ₩34,851 | ₩35,005 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,596 | ₩36,676 | ₩35,847 | ₩35,967 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,077 | ₩37,077 | ₩36,328 | ₩36,649 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,382 | ₩36,970 | ₩35,780 | ₩36,776 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,090 | ₩37,090 | ₩35,860 | ₩36,114 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,422 | ₩36,956 | ₩36,422 | ₩36,702 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,489 | ₩36,829 | ₩36,489 | ₩36,676 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,090 | ₩37,090 | ₩36,128 | ₩36,302 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,756 | ₩37,157 | ₩36,400 | ₩36,930 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,088 | ₩36,447 | ₩36,086 | ₩36,288 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,088 | ₩36,355 | ₩35,707 | ₩36,074 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,700 | ₩36,221 | ₩35,633 | ₩35,967 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,820 | ₩35,914 | ₩35,212 | ₩35,580 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,085 | ₩35,526 | ₩35,085 | ₩35,259 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩34,938 | ₩35,147 | ₩34,711 | ₩35,005 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩34,938 | ₩35,553 | ₩34,938 | ₩35,179 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,179 | ₩35,366 | ₩34,664 | ₩35,072 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩34,911 | ₩35,332 | ₩34,911 | ₩35,058 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,764 | ₩35,112 | ₩34,464 | ₩34,911 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩34,925 | ₩35,032 | ₩34,684 | ₩34,764 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,069 | ₩34,724 | ₩34,069 | ₩34,711 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,524 | ₩34,831 | ₩33,882 | ₩34,096 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,243 | ₩34,561 | ₩34,031 | ₩34,216 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩33,949 | ₩34,484 | ₩33,896 | ₩34,056 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,695 | ₩34,016 | ₩33,107 | ₩33,896 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,415 | ₩33,749 | ₩32,773 | ₩33,615 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,005 | ₩35,286 | ₩33,441 | ₩33,682 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,150 | ₩35,754 | ₩34,150 | ₩34,818 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,588 | ₩34,885 | ₩33,495 | ₩33,896 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,760 | ₩33,455 | ₩32,359 | ₩33,080 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩32,973 | ₩32,973 | ₩32,599 | ₩32,760 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,532 | ₩33,174 | ₩31,771 | ₩32,973 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,479 | ₩33,441 | ₩32,078 | ₩32,733 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,730 | ₩32,813 | ₩31,730 | ₩32,479 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,532 | ₩32,833 | ₩31,610 | ₩31,730 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,880 | ₩33,054 | ₩31,998 | ₩32,359 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩33,949 | ₩33,949 | ₩33,227 | ₩33,227 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,227 | ₩34,444 | ₩33,227 | ₩33,949 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,374 | ₩34,110 | ₩33,134 | ₩33,201 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,682 | ₩34,056 | ₩32,947 | ₩33,415 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,882 | ₩34,110 | ₩33,481 | ₩33,642 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,882 | ₩34,068 | ₩33,548 | ₩33,936 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,829 | ₩34,350 | ₩33,829 | ₩34,297 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,176 | ₩34,337 | ₩33,642 | ₩34,056 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,789 | ₩34,243 | ₩33,789 | ₩33,996 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,056 | ₩34,564 | ₩33,775 | ₩33,840 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,658 | ₩35,018 | ₩33,896 | ₩34,056 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,820 | ₩36,074 | ₩35,179 | ₩35,219 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,805 | ₩35,520 | ₩34,805 | ₩35,286 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,671 | ₩35,754 | ₩34,658 | ₩34,764 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,754 | ₩35,754 | ₩35,185 | ₩35,219 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,315 | ₩36,702 | ₩35,847 | ₩35,967 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,462 | ₩37,150 | ₩36,342 | ₩36,622 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,371 | ₩37,371 | ₩36,148 | ₩36,342 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,489 | ₩37,558 | ₩36,435 | ₩37,037 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩36,890 | ₩37,201 | ₩36,489 | ₩36,863 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,264 | ₩37,585 | ₩36,489 | ₩37,144 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,756 | ₩37,090 | ₩36,435 | ₩37,090 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,208 | ₩36,721 | ₩36,208 | ₩36,382 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,181 | ₩36,395 | ₩36,021 | ₩36,208 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩35,914 | ₩36,489 | ₩35,860 | ₩36,114 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,088 | ₩36,101 | ₩35,740 | ₩35,914 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩35,887 | ₩36,251 | ₩35,887 | ₩36,061 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩35,954 | ₩36,028 | ₩35,687 | ₩35,887 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,673 | ₩36,355 | ₩35,620 | ₩35,874 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,023 | ₩37,180 | ₩35,740 | ₩36,021 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,398 | ₩37,491 | ₩37,144 | ₩37,304 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,823 | ₩37,464 | ₩36,823 | ₩37,291 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,729 | ₩37,357 | ₩36,729 | ₩37,344 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,395 | ₩36,662 | ₩36,221 | ₩36,529 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,582 | ₩36,935 | ₩36,221 | ₩36,422 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩36,983 | ₩37,357 | ₩36,890 | ₩36,890 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,491 | ₩37,785 | ₩37,050 | ₩37,130 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,117 | ₩37,478 | ₩37,090 | ₩37,371 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,184 | ₩37,577 | ₩37,157 | ₩37,277 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,758 | ₩37,758 | ₩36,903 | ₩37,317 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,478 | ₩37,772 | ₩37,344 | ₩37,758 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,398 | ₩37,545 | ₩37,351 | ₩37,438 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,398 | ₩37,558 | ₩37,170 | ₩37,331 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,010 | ₩37,404 | ₩36,876 | ₩37,344 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩36,997 | ₩37,344 | ₩36,997 | ₩37,170 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,342 | ₩36,951 | ₩36,342 | ₩36,729 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,449 | ₩36,555 | ₩36,141 | ₩36,248 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩36,890 | ₩36,936 | ₩36,449 | ₩36,502 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,422 | ₩36,756 | ₩36,422 | ₩36,609 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,716 | ₩36,776 | ₩36,208 | ₩36,395 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,010 | ₩37,148 | ₩36,475 | ₩36,716 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,489 | ₩36,970 | ₩36,368 | ₩36,970 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,852 | ₩38,817 | ₩36,351 | ₩36,756 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,713 | ₩36,235 | ₩35,700 | ₩36,221 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩35,954 | ₩35,967 | ₩35,593 | ₩35,834 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,807 | ₩36,048 | ₩35,687 | ₩35,954 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,526 | ₩35,820 | ₩35,386 | ₩35,807 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,179 | ₩35,415 | ₩35,045 | ₩35,125 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,526 | ₩35,526 | ₩34,985 | ₩35,139 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,419 | ₩35,536 | ₩35,192 | ₩35,366 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,419 | ₩35,419 | ₩35,018 | ₩35,192 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,700 | ₩35,941 | ₩35,645 | ₩35,860 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,459 | ₩35,653 | ₩35,419 | ₩35,647 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,219 | ₩35,419 | ₩35,139 | ₩35,366 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,085 | ₩35,286 | ₩35,026 | ₩35,165 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,724 | ₩34,992 | ₩34,544 | ₩34,805 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,136 | ₩34,497 | ₩34,083 | ₩34,323 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,257 | ₩34,283 | ₩33,815 | ₩34,056 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,257 | ₩34,430 | ₩33,869 | ₩34,310 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,417 | ₩34,724 | ₩33,989 | ₩34,096 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,791 | ₩35,006 | ₩34,417 | ₩34,510 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,871 | ₩35,058 | ₩34,631 | ₩34,925 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,192 | ₩35,206 | ₩34,751 | ₩35,112 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,085 | ₩35,259 | ₩34,838 | ₩35,206 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,206 | ₩35,767 | ₩34,818 | ₩35,072 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,072 | ₩35,206 | ₩34,833 | ₩35,072 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,805 | ₩35,085 | ₩34,660 | ₩35,085 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,524 | ₩34,791 | ₩34,270 | ₩34,671 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,644 | ₩34,838 | ₩34,083 | ₩34,564 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,564 | ₩34,684 | ₩34,238 | ₩34,577 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,404 | ₩34,891 | ₩34,104 | ₩34,738 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,136 | ₩34,611 | ₩33,602 | ₩34,404 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,682 | ₩33,989 | ₩33,428 | ₩33,882 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,067 | ₩33,809 | ₩33,067 | ₩33,562 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,693 | ₩33,107 | ₩32,613 | ₩32,867 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,588 | ₩33,666 | ₩32,746 | ₩32,826 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,388 | ₩33,388 | ₩33,046 | ₩33,214 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,134 | ₩33,348 | ₩32,880 | ₩33,241 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,842 | ₩34,003 | ₩33,080 | ₩33,134 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,069 | ₩34,257 | ₩33,682 | ₩34,083 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,551 | ₩34,658 | ₩33,989 | ₩34,417 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,192 | ₩35,192 | ₩34,510 | ₩34,898 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,858 | ₩34,858 | ₩34,524 | ₩34,778 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,417 | ₩35,018 | ₩34,417 | ₩34,805 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,417 | ₩34,417 | ₩33,949 | ₩34,203 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,551 | ₩34,684 | ₩34,216 | ₩34,470 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,350 | ₩34,457 | ₩34,150 | ₩34,430 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,591 | ₩34,591 | ₩34,110 | ₩34,350 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,617 | ₩34,751 | ₩34,484 | ₩34,551 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,257 | ₩34,591 | ₩34,243 | ₩34,430 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,096 | ₩34,190 | ₩33,789 | ₩34,190 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩33,949 | ₩34,083 | ₩33,909 | ₩34,056 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,762 | ₩33,936 | ₩33,642 | ₩33,869 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,481 | ₩33,735 | ₩33,161 | ₩33,521 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,067 | ₩33,147 | ₩32,679 | ₩33,120 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,853 | ₩32,987 | ₩32,459 | ₩32,613 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,120 | ₩33,682 | ₩32,373 | ₩32,613 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,227 | ₩33,401 | ₩32,893 | ₩33,040 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩32,987 | ₩33,615 | ₩32,947 | ₩33,120 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,271 | ₩32,425 | ₩32,907 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,241 | ₩33,298 | ₩32,947 | ₩33,080 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,615 | ₩33,615 | ₩32,853 | ₩32,973 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩32,960 | ₩33,388 | ₩32,786 | ₩33,348 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,227 | ₩33,227 | ₩32,786 | ₩33,201 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,856 | ₩34,012 | ₩32,947 | ₩32,960 | -2.65% | 5.2만 |
|---|
