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 | ₩32,894 | ₩33,669 | ₩32,727 | ₩33,255 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,108 | ₩33,241 | ₩32,386 | ₩32,466 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,041 | ₩33,275 | ₩32,760 | ₩33,027 | -0.04% | 6만 |
| 2026.10.06 | ₩32,733 | ₩33,014 | ₩32,487 | ₩32,947 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,546 | ₩32,747 | ₩31,944 | ₩32,279 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,319 | ₩32,585 | ₩32,225 | ₩32,399 | +0.25% | 4만 |
| 2026.10.01 | ₩32,225 | ₩32,359 | ₩31,958 | ₩32,051 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,305 | ₩32,927 | ₩32,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,332 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,800 | ₩33,255 | ₩32,279 | ₩32,640 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩32,987 | ₩33,890 | ₩32,372 | ₩32,666 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,642 | ₩34,164 | ₩32,934 | ₩33,067 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,642 | ₩33,810 | ₩33,054 | ₩33,348 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,656 | ₩34,939 | ₩33,616 | ₩33,763 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,191 | ₩34,498 | ₩34,084 | ₩34,271 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,364 | ₩34,631 | ₩34,024 | ₩34,378 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,284 | ₩35,033 | ₩33,763 | ₩34,044 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,231 | ₩35,274 | ₩33,589 | ₩34,231 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩33,910 | ₩34,485 | ₩33,067 | ₩33,883 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,231 | ₩34,712 | ₩33,736 | ₩33,830 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,755 | ₩35,755 | ₩33,923 | ₩34,271 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,140 | ₩35,280 | ₩34,700 | ₩34,939 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,140 | ₩35,260 | ₩34,699 | ₩34,766 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,434 | ₩35,441 | ₩34,806 | ₩35,367 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,247 | ₩35,488 | ₩34,779 | ₩35,434 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,153 | ₩35,247 | ₩34,960 | ₩35,140 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩34,899 | ₩35,341 | ₩34,779 | ₩34,980 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,073 | ₩35,073 | ₩34,512 | ₩34,859 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,538 | ₩35,127 | ₩34,371 | ₩34,685 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,314 | ₩35,434 | ₩34,712 | ₩35,033 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,768 | ₩35,768 | ₩35,113 | ₩35,367 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,822 | ₩35,822 | ₩35,234 | ₩35,648 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,341 | ₩35,688 | ₩35,040 | ₩35,341 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,528 | ₩35,982 | ₩35,242 | ₩35,514 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,688 | ₩35,960 | ₩35,207 | ₩35,381 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩35,929 | ₩36,223 | ₩35,381 | ₩35,635 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,849 | ₩36,063 | ₩35,357 | ₩35,662 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,862 | ₩35,909 | ₩35,678 | ₩35,768 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,678 | ₩36,678 | ₩35,942 | ₩36,036 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,878 | ₩36,878 | ₩36,370 | ₩36,691 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,758 | ₩37,427 | ₩36,222 | ₩36,838 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,025 | ₩37,239 | ₩36,397 | ₩36,664 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,239 | ₩37,239 | ₩36,638 | ₩36,972 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,758 | ₩36,805 | ₩36,156 | ₩36,598 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,250 | ₩37,039 | ₩36,250 | ₩36,678 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,728 | ₩36,885 | ₩35,728 | ₩36,317 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,303 | ₩36,397 | ₩35,702 | ₩35,702 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,477 | ₩37,005 | ₩36,130 | ₩36,384 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩35,929 | ₩36,598 | ₩35,929 | ₩36,477 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,341 | ₩36,357 | ₩35,341 | ₩35,929 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,742 | ₩36,277 | ₩35,374 | ₩35,755 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,140 | ₩35,916 | ₩35,140 | ₩35,635 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,087 | ₩35,900 | ₩34,659 | ₩34,846 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,448 | ₩35,996 | ₩34,762 | ₩35,314 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,862 | ₩36,678 | ₩35,521 | ₩35,809 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,183 | ₩36,343 | ₩35,702 | ₩35,809 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,360 | ₩37,360 | ₩36,223 | ₩36,437 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,146 | ₩37,654 | ₩36,765 | ₩37,159 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,317 | ₩37,132 | ₩36,250 | ₩36,718 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,303 | ₩36,945 | ₩36,143 | ₩36,236 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,875 | ₩36,918 | ₩35,873 | ₩36,140 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩36,932 | ₩37,534 | ₩35,969 | ₩36,384 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,373 | ₩37,554 | ₩36,544 | ₩37,239 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,199 | ₩37,306 | ₩36,576 | ₩37,106 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,440 | ₩37,627 | ₩37,066 | ₩37,106 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩37,988 | ₩38,082 | ₩37,453 | ₩37,975 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,814 | ₩38,028 | ₩37,614 | ₩37,935 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,293 | ₩37,547 | ₩36,771 | ₩37,360 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,453 | ₩37,534 | ₩36,985 | ₩37,360 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,360 | ₩37,948 | ₩37,239 | ₩37,627 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,654 | ₩37,908 | ₩37,012 | ₩37,480 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,042 | ₩38,108 | ₩37,453 | ₩37,747 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,841 | ₩37,975 | ₩37,360 | ₩37,895 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,079 | ₩37,694 | ₩36,878 | ₩37,346 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,785 | ₩37,106 | ₩36,370 | ₩36,785 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,092 | ₩37,106 | ₩36,638 | ₩36,838 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,253 | ₩37,440 | ₩36,477 | ₩36,557 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,226 | ₩37,560 | ₩36,103 | ₩37,206 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,761 | ₩38,135 | ₩37,340 | ₩37,540 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,028 | ₩38,028 | ₩37,453 | ₩37,694 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,373 | ₩38,068 | ₩36,424 | ₩37,600 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,534 | ₩37,701 | ₩37,427 | ₩37,493 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,547 | ₩38,108 | ₩37,189 | ₩37,480 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,624 | ₩37,634 | ₩35,982 | ₩36,892 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,130 | ₩36,918 | ₩36,130 | ₩36,638 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,809 | ₩36,658 | ₩35,549 | ₩36,103 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,437 | ₩37,841 | ₩35,461 | ₩36,397 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,370 | ₩37,279 | ₩36,036 | ₩36,317 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,320 | ₩37,721 | ₩35,394 | ₩35,969 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,427 | ₩37,707 | ₩37,226 | ₩37,534 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,055 | ₩38,055 | ₩37,186 | ₩37,587 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,068 | ₩38,108 | ₩37,801 | ₩38,002 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,386 | ₩38,175 | ₩37,386 | ₩38,068 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,747 | ₩37,935 | ₩37,172 | ₩37,654 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,587 | ₩37,935 | ₩37,179 | ₩37,574 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,507 | ₩37,507 | ₩36,892 | ₩37,453 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩36,905 | ₩37,386 | ₩36,758 | ₩37,226 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,571 | ₩36,718 | ₩35,941 | ₩36,343 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,113 | ₩36,557 | ₩35,113 | ₩36,557 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,859 | ₩35,809 | ₩34,859 | ₩35,087 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,298 | ₩34,832 | ₩34,258 | ₩34,619 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,103 | ₩36,103 | ₩34,866 | ₩35,020 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,611 | ₩36,691 | ₩35,862 | ₩35,982 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,092 | ₩37,092 | ₩36,343 | ₩36,664 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,397 | ₩36,985 | ₩35,795 | ₩36,791 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,106 | ₩37,106 | ₩35,875 | ₩36,130 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,437 | ₩36,972 | ₩36,437 | ₩36,718 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,504 | ₩36,845 | ₩36,504 | ₩36,691 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,106 | ₩37,106 | ₩36,143 | ₩36,317 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,771 | ₩37,172 | ₩36,416 | ₩36,945 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,103 | ₩36,462 | ₩36,101 | ₩36,303 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,103 | ₩36,370 | ₩35,722 | ₩36,089 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,715 | ₩36,236 | ₩35,648 | ₩35,982 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,835 | ₩35,929 | ₩35,227 | ₩35,595 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,100 | ₩35,541 | ₩35,100 | ₩35,274 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩34,953 | ₩35,161 | ₩34,726 | ₩35,020 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩34,953 | ₩35,568 | ₩34,953 | ₩35,194 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,194 | ₩35,381 | ₩34,679 | ₩35,087 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩34,926 | ₩35,347 | ₩34,926 | ₩35,073 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,779 | ₩35,127 | ₩34,478 | ₩34,926 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩34,939 | ₩35,046 | ₩34,699 | ₩34,779 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,084 | ₩34,739 | ₩34,084 | ₩34,726 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,538 | ₩34,846 | ₩33,896 | ₩34,110 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,258 | ₩34,576 | ₩34,045 | ₩34,231 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩33,963 | ₩34,498 | ₩33,910 | ₩34,070 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,709 | ₩34,030 | ₩33,121 | ₩33,910 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,429 | ₩33,763 | ₩32,787 | ₩33,629 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,020 | ₩35,300 | ₩33,455 | ₩33,696 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,164 | ₩35,768 | ₩34,164 | ₩34,832 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,602 | ₩34,899 | ₩33,509 | ₩33,910 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,773 | ₩33,469 | ₩32,372 | ₩33,094 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩32,987 | ₩32,987 | ₩32,613 | ₩32,773 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,546 | ₩33,188 | ₩31,784 | ₩32,987 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,493 | ₩33,455 | ₩32,091 | ₩32,747 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,744 | ₩32,827 | ₩31,744 | ₩32,493 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,546 | ₩32,847 | ₩31,623 | ₩31,744 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,894 | ₩33,067 | ₩32,011 | ₩32,372 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩33,963 | ₩33,963 | ₩33,241 | ₩33,241 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,241 | ₩34,458 | ₩33,241 | ₩33,963 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,388 | ₩34,124 | ₩33,148 | ₩33,215 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,696 | ₩34,070 | ₩32,961 | ₩33,429 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,896 | ₩34,124 | ₩33,495 | ₩33,656 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,896 | ₩34,082 | ₩33,562 | ₩33,950 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,843 | ₩34,364 | ₩33,843 | ₩34,311 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,191 | ₩34,351 | ₩33,656 | ₩34,070 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,803 | ₩34,258 | ₩33,803 | ₩34,010 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,070 | ₩34,578 | ₩33,790 | ₩33,854 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,672 | ₩35,033 | ₩33,910 | ₩34,070 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,835 | ₩36,089 | ₩35,194 | ₩35,234 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,819 | ₩35,534 | ₩34,819 | ₩35,300 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,685 | ₩35,768 | ₩34,672 | ₩34,779 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,768 | ₩35,768 | ₩35,200 | ₩35,234 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,330 | ₩36,718 | ₩35,862 | ₩35,982 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,477 | ₩37,166 | ₩36,357 | ₩36,638 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,386 | ₩37,386 | ₩36,163 | ₩36,357 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,504 | ₩37,574 | ₩36,450 | ₩37,052 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩36,905 | ₩37,217 | ₩36,504 | ₩36,878 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,279 | ₩37,600 | ₩36,504 | ₩37,159 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,771 | ₩37,106 | ₩36,450 | ₩37,106 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,223 | ₩36,737 | ₩36,223 | ₩36,397 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,196 | ₩36,410 | ₩36,036 | ₩36,223 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩35,929 | ₩36,504 | ₩35,875 | ₩36,130 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,103 | ₩36,116 | ₩35,755 | ₩35,929 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩35,902 | ₩36,266 | ₩35,902 | ₩36,076 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩35,969 | ₩36,043 | ₩35,702 | ₩35,902 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,688 | ₩36,370 | ₩35,635 | ₩35,889 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,039 | ₩37,195 | ₩35,755 | ₩36,036 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,413 | ₩37,507 | ₩37,159 | ₩37,320 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,838 | ₩37,480 | ₩36,838 | ₩37,306 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,745 | ₩37,373 | ₩36,745 | ₩37,360 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,410 | ₩36,678 | ₩36,236 | ₩36,544 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,598 | ₩36,951 | ₩36,236 | ₩36,437 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩36,999 | ₩37,373 | ₩36,905 | ₩36,905 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,507 | ₩37,801 | ₩37,066 | ₩37,146 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,132 | ₩37,493 | ₩37,106 | ₩37,386 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,199 | ₩37,592 | ₩37,172 | ₩37,293 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,774 | ₩37,774 | ₩36,918 | ₩37,333 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,493 | ₩37,788 | ₩37,360 | ₩37,774 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,413 | ₩37,560 | ₩37,366 | ₩37,453 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,413 | ₩37,574 | ₩37,186 | ₩37,346 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,025 | ₩37,420 | ₩36,892 | ₩37,360 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,012 | ₩37,360 | ₩37,012 | ₩37,186 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,357 | ₩36,967 | ₩36,357 | ₩36,745 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,464 | ₩36,571 | ₩36,156 | ₩36,263 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩36,905 | ₩36,952 | ₩36,464 | ₩36,517 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,437 | ₩36,771 | ₩36,437 | ₩36,624 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,731 | ₩36,791 | ₩36,223 | ₩36,410 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,025 | ₩37,163 | ₩36,491 | ₩36,731 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,504 | ₩36,985 | ₩36,384 | ₩36,985 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,868 | ₩38,833 | ₩36,366 | ₩36,771 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,728 | ₩36,250 | ₩35,715 | ₩36,236 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩35,969 | ₩35,982 | ₩35,608 | ₩35,849 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,822 | ₩36,063 | ₩35,702 | ₩35,969 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,541 | ₩35,835 | ₩35,401 | ₩35,822 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,194 | ₩35,430 | ₩35,060 | ₩35,140 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,541 | ₩35,541 | ₩35,000 | ₩35,153 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,434 | ₩35,551 | ₩35,207 | ₩35,381 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,434 | ₩35,434 | ₩35,033 | ₩35,207 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,715 | ₩35,956 | ₩35,660 | ₩35,875 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,474 | ₩35,668 | ₩35,434 | ₩35,662 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,234 | ₩35,434 | ₩35,153 | ₩35,381 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,100 | ₩35,300 | ₩35,041 | ₩35,180 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,739 | ₩35,006 | ₩34,558 | ₩34,819 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,151 | ₩34,512 | ₩34,097 | ₩34,338 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,271 | ₩34,298 | ₩33,830 | ₩34,070 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,271 | ₩34,445 | ₩33,883 | ₩34,324 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,431 | ₩34,739 | ₩34,003 | ₩34,110 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,806 | ₩35,021 | ₩34,431 | ₩34,525 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,886 | ₩35,073 | ₩34,645 | ₩34,939 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,207 | ₩35,220 | ₩34,766 | ₩35,127 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,100 | ₩35,274 | ₩34,853 | ₩35,220 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,220 | ₩35,782 | ₩34,832 | ₩35,087 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,087 | ₩35,220 | ₩34,847 | ₩35,087 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,819 | ₩35,100 | ₩34,675 | ₩35,100 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,538 | ₩34,806 | ₩34,284 | ₩34,685 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,659 | ₩34,853 | ₩34,097 | ₩34,578 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,578 | ₩34,699 | ₩34,252 | ₩34,592 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,418 | ₩34,906 | ₩34,118 | ₩34,752 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,151 | ₩34,625 | ₩33,616 | ₩34,418 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,696 | ₩34,003 | ₩33,442 | ₩33,896 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,081 | ₩33,823 | ₩33,081 | ₩33,576 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,706 | ₩33,121 | ₩32,626 | ₩32,880 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,602 | ₩33,680 | ₩32,760 | ₩32,840 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,402 | ₩33,402 | ₩33,059 | ₩33,228 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,148 | ₩33,362 | ₩32,894 | ₩33,255 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,856 | ₩34,017 | ₩33,094 | ₩33,148 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,084 | ₩34,271 | ₩33,696 | ₩34,097 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,565 | ₩34,672 | ₩34,003 | ₩34,431 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,207 | ₩35,207 | ₩34,525 | ₩34,913 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,873 | ₩34,873 | ₩34,538 | ₩34,792 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,431 | ₩35,033 | ₩34,431 | ₩34,819 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,431 | ₩34,431 | ₩33,963 | ₩34,217 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,565 | ₩34,699 | ₩34,231 | ₩34,485 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,364 | ₩34,471 | ₩34,164 | ₩34,445 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,605 | ₩34,605 | ₩34,124 | ₩34,364 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,632 | ₩34,766 | ₩34,498 | ₩34,565 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,271 | ₩34,605 | ₩34,258 | ₩34,445 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,110 | ₩34,204 | ₩33,803 | ₩34,204 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩33,963 | ₩34,097 | ₩33,923 | ₩34,070 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,776 | ₩33,950 | ₩33,656 | ₩33,883 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,495 | ₩33,749 | ₩33,174 | ₩33,535 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,081 | ₩33,161 | ₩32,693 | ₩33,134 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,867 | ₩33,001 | ₩32,472 | ₩32,626 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,134 | ₩33,696 | ₩32,387 | ₩32,626 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,241 | ₩33,415 | ₩32,907 | ₩33,054 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,001 | ₩33,629 | ₩32,961 | ₩33,134 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,014 | ₩33,285 | ₩32,439 | ₩32,920 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,255 | ₩33,312 | ₩32,961 | ₩33,094 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,629 | ₩33,629 | ₩32,867 | ₩32,987 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩32,974 | ₩33,402 | ₩32,800 | ₩33,362 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,241 | ₩32,800 | ₩33,215 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,870 | ₩34,026 | ₩32,961 | ₩32,974 | -2.65% | 5.2만 |
|---|
