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 | ₩32,992 | ₩33,770 | ₩32,824 | ₩33,354 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,207 | ₩33,341 | ₩32,482 | ₩32,563 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,140 | ₩33,374 | ₩32,858 | ₩33,126 | -0.04% | 6만 |
| 2026.10.06 | ₩32,831 | ₩33,113 | ₩32,584 | ₩33,046 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,643 | ₩32,845 | ₩32,040 | ₩32,375 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,415 | ₩32,682 | ₩32,321 | ₩32,496 | +0.25% | 4만 |
| 2026.10.01 | ₩32,321 | ₩32,456 | ₩32,053 | ₩32,147 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,402 | ₩33,026 | ₩32,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,429 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,898 | ₩33,354 | ₩32,375 | ₩32,737 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩33,086 | ₩33,991 | ₩32,469 | ₩32,764 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,743 | ₩34,266 | ₩33,032 | ₩33,166 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,743 | ₩33,911 | ₩33,153 | ₩33,448 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,756 | ₩35,044 | ₩33,716 | ₩33,864 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,293 | ₩34,601 | ₩34,186 | ₩34,373 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,467 | ₩34,734 | ₩34,125 | ₩34,481 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,387 | ₩35,138 | ₩33,864 | ₩34,145 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,333 | ₩35,379 | ₩33,689 | ₩34,333 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩34,011 | ₩34,588 | ₩33,166 | ₩33,984 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,333 | ₩34,816 | ₩33,837 | ₩33,931 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,862 | ₩35,862 | ₩34,025 | ₩34,373 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,245 | ₩35,386 | ₩34,804 | ₩35,044 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,245 | ₩35,366 | ₩34,803 | ₩34,870 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,540 | ₩35,547 | ₩34,910 | ₩35,473 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,352 | ₩35,594 | ₩34,883 | ₩35,540 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,259 | ₩35,352 | ₩35,064 | ₩35,245 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩35,004 | ₩35,446 | ₩34,883 | ₩35,084 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,178 | ₩35,178 | ₩34,615 | ₩34,964 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,642 | ₩35,232 | ₩34,474 | ₩34,789 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,420 | ₩35,540 | ₩34,816 | ₩35,138 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,875 | ₩35,875 | ₩35,218 | ₩35,473 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,929 | ₩35,929 | ₩35,339 | ₩35,755 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,446 | ₩35,795 | ₩35,145 | ₩35,446 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,634 | ₩36,090 | ₩35,347 | ₩35,621 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,795 | ₩36,067 | ₩35,312 | ₩35,487 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩36,036 | ₩36,331 | ₩35,487 | ₩35,741 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,956 | ₩36,171 | ₩35,462 | ₩35,768 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,969 | ₩36,016 | ₩35,784 | ₩35,875 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,787 | ₩36,787 | ₩36,050 | ₩36,144 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,989 | ₩36,989 | ₩36,479 | ₩36,801 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,868 | ₩37,539 | ₩36,330 | ₩36,948 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,136 | ₩37,351 | ₩36,506 | ₩36,774 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,351 | ₩37,351 | ₩36,747 | ₩37,083 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,868 | ₩36,915 | ₩36,264 | ₩36,707 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,358 | ₩37,150 | ₩36,358 | ₩36,787 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,835 | ₩36,995 | ₩35,835 | ₩36,425 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,412 | ₩36,506 | ₩35,808 | ₩35,808 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,586 | ₩37,116 | ₩36,238 | ₩36,492 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩36,036 | ₩36,707 | ₩36,036 | ₩36,586 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,446 | ₩36,466 | ₩35,446 | ₩36,036 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,849 | ₩36,385 | ₩35,480 | ₩35,862 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,245 | ₩36,023 | ₩35,245 | ₩35,741 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,192 | ₩36,007 | ₩34,762 | ₩34,950 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,554 | ₩36,103 | ₩34,866 | ₩35,420 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,969 | ₩36,787 | ₩35,627 | ₩35,916 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,291 | ₩36,452 | ₩35,808 | ₩35,916 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,471 | ₩37,471 | ₩36,331 | ₩36,546 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,257 | ₩37,767 | ₩36,875 | ₩37,270 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,425 | ₩37,243 | ₩36,358 | ₩36,828 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,412 | ₩37,056 | ₩36,251 | ₩36,345 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,983 | ₩37,029 | ₩35,980 | ₩36,248 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩37,042 | ₩37,646 | ₩36,077 | ₩36,492 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,485 | ₩37,666 | ₩36,653 | ₩37,351 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,311 | ₩37,418 | ₩36,686 | ₩37,217 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,552 | ₩37,740 | ₩37,176 | ₩37,217 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩38,102 | ₩38,196 | ₩37,565 | ₩38,088 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,927 | ₩38,142 | ₩37,726 | ₩38,048 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,404 | ₩37,659 | ₩36,881 | ₩37,471 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,565 | ₩37,646 | ₩37,096 | ₩37,471 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,471 | ₩38,062 | ₩37,351 | ₩37,740 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,767 | ₩38,021 | ₩37,123 | ₩37,592 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,155 | ₩38,222 | ₩37,565 | ₩37,860 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,954 | ₩38,088 | ₩37,471 | ₩38,008 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,190 | ₩37,807 | ₩36,989 | ₩37,458 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,895 | ₩37,217 | ₩36,479 | ₩36,895 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,203 | ₩37,217 | ₩36,747 | ₩36,948 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,364 | ₩37,552 | ₩36,586 | ₩36,667 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,337 | ₩37,673 | ₩36,211 | ₩37,317 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,874 | ₩38,249 | ₩37,451 | ₩37,653 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,142 | ₩38,142 | ₩37,565 | ₩37,807 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,485 | ₩38,182 | ₩36,533 | ₩37,713 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,646 | ₩37,813 | ₩37,539 | ₩37,606 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,659 | ₩38,222 | ₩37,300 | ₩37,592 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,734 | ₩37,746 | ₩36,090 | ₩37,002 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,238 | ₩37,029 | ₩36,238 | ₩36,747 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,916 | ₩36,767 | ₩35,656 | ₩36,211 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,546 | ₩37,954 | ₩35,567 | ₩36,506 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,479 | ₩37,391 | ₩36,144 | ₩36,425 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,431 | ₩37,834 | ₩35,500 | ₩36,077 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,539 | ₩37,820 | ₩37,337 | ₩37,646 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,169 | ₩38,169 | ₩37,297 | ₩37,699 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,182 | ₩38,222 | ₩37,914 | ₩38,115 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,498 | ₩38,290 | ₩37,498 | ₩38,182 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,860 | ₩38,048 | ₩37,284 | ₩37,767 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,699 | ₩38,048 | ₩37,290 | ₩37,686 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,619 | ₩37,619 | ₩37,002 | ₩37,565 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,015 | ₩37,498 | ₩36,868 | ₩37,337 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,680 | ₩36,828 | ₩36,049 | ₩36,452 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,218 | ₩36,667 | ₩35,218 | ₩36,667 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,964 | ₩35,916 | ₩34,964 | ₩35,192 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,400 | ₩34,937 | ₩34,360 | ₩34,722 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,211 | ₩36,211 | ₩34,970 | ₩35,124 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,720 | ₩36,801 | ₩35,969 | ₩36,090 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,203 | ₩37,203 | ₩36,452 | ₩36,774 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,506 | ₩37,096 | ₩35,902 | ₩36,901 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,217 | ₩37,217 | ₩35,983 | ₩36,238 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,546 | ₩37,083 | ₩36,546 | ₩36,828 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,613 | ₩36,955 | ₩36,613 | ₩36,801 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,217 | ₩37,217 | ₩36,251 | ₩36,425 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,881 | ₩37,284 | ₩36,525 | ₩37,056 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,211 | ₩36,572 | ₩36,209 | ₩36,412 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,211 | ₩36,479 | ₩35,829 | ₩36,197 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,822 | ₩36,345 | ₩35,755 | ₩36,090 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,943 | ₩36,036 | ₩35,332 | ₩35,701 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,205 | ₩35,648 | ₩35,205 | ₩35,379 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩35,057 | ₩35,267 | ₩34,829 | ₩35,124 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩35,057 | ₩35,674 | ₩35,057 | ₩35,299 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,299 | ₩35,487 | ₩34,782 | ₩35,192 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩35,031 | ₩35,453 | ₩35,031 | ₩35,178 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,883 | ₩35,232 | ₩34,581 | ₩35,031 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩35,044 | ₩35,151 | ₩34,803 | ₩34,883 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,186 | ₩34,843 | ₩34,186 | ₩34,829 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,642 | ₩34,950 | ₩33,998 | ₩34,212 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,360 | ₩34,679 | ₩34,147 | ₩34,333 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩34,065 | ₩34,601 | ₩34,011 | ₩34,172 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,810 | ₩34,132 | ₩33,220 | ₩34,011 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,529 | ₩33,864 | ₩32,885 | ₩33,730 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,124 | ₩35,406 | ₩33,555 | ₩33,797 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,266 | ₩35,875 | ₩34,266 | ₩34,937 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,703 | ₩35,004 | ₩33,609 | ₩34,011 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,871 | ₩33,569 | ₩32,469 | ₩33,193 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩33,086 | ₩33,086 | ₩32,710 | ₩32,871 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,643 | ₩33,287 | ₩31,879 | ₩33,086 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,590 | ₩33,555 | ₩32,187 | ₩32,845 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,839 | ₩32,925 | ₩31,839 | ₩32,590 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,643 | ₩32,945 | ₩31,718 | ₩31,839 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,992 | ₩33,166 | ₩32,107 | ₩32,469 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩34,065 | ₩34,065 | ₩33,341 | ₩33,341 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,341 | ₩34,561 | ₩33,341 | ₩34,065 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,488 | ₩34,226 | ₩33,247 | ₩33,314 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,797 | ₩34,172 | ₩33,059 | ₩33,529 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,998 | ₩34,226 | ₩33,596 | ₩33,756 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,998 | ₩34,184 | ₩33,663 | ₩34,052 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,944 | ₩34,467 | ₩33,944 | ₩34,414 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,293 | ₩34,454 | ₩33,756 | ₩34,172 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,904 | ₩34,360 | ₩33,904 | ₩34,112 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,172 | ₩34,682 | ₩33,891 | ₩33,955 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,776 | ₩35,138 | ₩34,011 | ₩34,172 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,943 | ₩36,197 | ₩35,299 | ₩35,339 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,923 | ₩35,641 | ₩34,923 | ₩35,406 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,789 | ₩35,875 | ₩34,776 | ₩34,883 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,875 | ₩35,875 | ₩35,306 | ₩35,339 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,439 | ₩36,828 | ₩35,969 | ₩36,090 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,586 | ₩37,277 | ₩36,466 | ₩36,747 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,498 | ₩37,498 | ₩36,271 | ₩36,466 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,613 | ₩37,686 | ₩36,559 | ₩37,163 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩37,015 | ₩37,328 | ₩36,613 | ₩36,989 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,391 | ₩37,713 | ₩36,613 | ₩37,270 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,881 | ₩37,217 | ₩36,559 | ₩37,217 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,331 | ₩36,846 | ₩36,331 | ₩36,506 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,305 | ₩36,519 | ₩36,144 | ₩36,331 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩36,036 | ₩36,613 | ₩35,983 | ₩36,238 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,211 | ₩36,224 | ₩35,862 | ₩36,036 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩36,010 | ₩36,374 | ₩36,010 | ₩36,184 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩36,077 | ₩36,150 | ₩35,808 | ₩36,010 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,795 | ₩36,479 | ₩35,741 | ₩35,996 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,150 | ₩37,306 | ₩35,862 | ₩36,144 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,525 | ₩37,619 | ₩37,270 | ₩37,431 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,948 | ₩37,592 | ₩36,948 | ₩37,418 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,855 | ₩37,485 | ₩36,855 | ₩37,471 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,519 | ₩36,787 | ₩36,345 | ₩36,653 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,707 | ₩37,061 | ₩36,345 | ₩36,546 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩37,109 | ₩37,485 | ₩37,015 | ₩37,015 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,619 | ₩37,914 | ₩37,176 | ₩37,257 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,243 | ₩37,606 | ₩37,217 | ₩37,498 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,311 | ₩37,705 | ₩37,284 | ₩37,404 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,887 | ₩37,887 | ₩37,029 | ₩37,445 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,606 | ₩37,901 | ₩37,471 | ₩37,887 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,525 | ₩37,673 | ₩37,478 | ₩37,565 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,525 | ₩37,686 | ₩37,297 | ₩37,458 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,136 | ₩37,532 | ₩37,002 | ₩37,471 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,123 | ₩37,471 | ₩37,123 | ₩37,297 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,466 | ₩37,077 | ₩36,466 | ₩36,855 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,573 | ₩36,680 | ₩36,264 | ₩36,372 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩37,015 | ₩37,062 | ₩36,573 | ₩36,627 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,546 | ₩36,881 | ₩36,546 | ₩36,734 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,841 | ₩36,901 | ₩36,331 | ₩36,519 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,136 | ₩37,274 | ₩36,600 | ₩36,841 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,613 | ₩37,096 | ₩36,492 | ₩37,096 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,981 | ₩38,949 | ₩36,475 | ₩36,881 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,835 | ₩36,358 | ₩35,822 | ₩36,345 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩36,077 | ₩36,090 | ₩35,715 | ₩35,956 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,929 | ₩36,171 | ₩35,808 | ₩36,077 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,648 | ₩35,943 | ₩35,507 | ₩35,929 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,299 | ₩35,536 | ₩35,165 | ₩35,245 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,648 | ₩35,648 | ₩35,104 | ₩35,259 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,540 | ₩35,657 | ₩35,312 | ₩35,487 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,540 | ₩35,540 | ₩35,138 | ₩35,312 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,822 | ₩36,063 | ₩35,767 | ₩35,983 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,580 | ₩35,775 | ₩35,540 | ₩35,768 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,339 | ₩35,540 | ₩35,259 | ₩35,487 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,205 | ₩35,406 | ₩35,146 | ₩35,285 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,843 | ₩35,111 | ₩34,662 | ₩34,923 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,253 | ₩34,615 | ₩34,199 | ₩34,440 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,373 | ₩34,400 | ₩33,931 | ₩34,172 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,373 | ₩34,548 | ₩33,984 | ₩34,427 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,534 | ₩34,843 | ₩34,105 | ₩34,212 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,910 | ₩35,126 | ₩34,534 | ₩34,628 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,990 | ₩35,178 | ₩34,749 | ₩35,044 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,312 | ₩35,326 | ₩34,870 | ₩35,232 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,205 | ₩35,379 | ₩34,957 | ₩35,326 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,326 | ₩35,889 | ₩34,937 | ₩35,192 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,192 | ₩35,326 | ₩34,951 | ₩35,192 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,923 | ₩35,205 | ₩34,778 | ₩35,205 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,642 | ₩34,910 | ₩34,387 | ₩34,789 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,762 | ₩34,957 | ₩34,199 | ₩34,682 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,682 | ₩34,803 | ₩34,355 | ₩34,695 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,521 | ₩35,010 | ₩34,221 | ₩34,856 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,253 | ₩34,729 | ₩33,716 | ₩34,521 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,797 | ₩34,105 | ₩33,542 | ₩33,998 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,180 | ₩33,924 | ₩33,180 | ₩33,676 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,804 | ₩33,220 | ₩32,724 | ₩32,979 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,703 | ₩33,781 | ₩32,858 | ₩32,938 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,502 | ₩33,502 | ₩33,158 | ₩33,327 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,247 | ₩33,461 | ₩32,992 | ₩33,354 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,958 | ₩34,119 | ₩33,193 | ₩33,247 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,186 | ₩34,373 | ₩33,797 | ₩34,199 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,668 | ₩34,776 | ₩34,105 | ₩34,534 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,312 | ₩35,312 | ₩34,628 | ₩35,017 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,977 | ₩34,977 | ₩34,642 | ₩34,896 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,534 | ₩35,138 | ₩34,534 | ₩34,923 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,534 | ₩34,534 | ₩34,065 | ₩34,320 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,668 | ₩34,803 | ₩34,333 | ₩34,588 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,467 | ₩34,575 | ₩34,266 | ₩34,548 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,709 | ₩34,709 | ₩34,226 | ₩34,467 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,736 | ₩34,870 | ₩34,601 | ₩34,668 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,373 | ₩34,709 | ₩34,360 | ₩34,548 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,212 | ₩34,306 | ₩33,904 | ₩34,306 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩34,065 | ₩34,199 | ₩34,025 | ₩34,172 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,877 | ₩34,052 | ₩33,756 | ₩33,984 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,596 | ₩33,850 | ₩33,274 | ₩33,636 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,180 | ₩33,260 | ₩32,791 | ₩33,233 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,965 | ₩33,099 | ₩32,570 | ₩32,724 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,233 | ₩33,797 | ₩32,484 | ₩32,724 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,341 | ₩33,515 | ₩33,005 | ₩33,153 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,099 | ₩33,730 | ₩33,059 | ₩33,233 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,113 | ₩33,385 | ₩32,536 | ₩33,019 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,354 | ₩33,412 | ₩33,059 | ₩33,193 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,730 | ₩33,730 | ₩32,965 | ₩33,086 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩33,073 | ₩33,502 | ₩32,898 | ₩33,461 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,341 | ₩33,341 | ₩32,898 | ₩33,314 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,971 | ₩34,128 | ₩33,059 | ₩33,073 | -2.65% | 5.2만 |
|---|
