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 | ₩32,986 | ₩33,764 | ₩32,818 | ₩33,348 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,200 | ₩33,335 | ₩32,476 | ₩32,557 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,133 | ₩33,368 | ₩32,852 | ₩33,120 | -0.04% | 6만 |
| 2026.10.06 | ₩32,825 | ₩33,107 | ₩32,578 | ₩33,040 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,637 | ₩32,838 | ₩32,034 | ₩32,369 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,409 | ₩32,676 | ₩32,315 | ₩32,490 | +0.25% | 4만 |
| 2026.10.01 | ₩32,315 | ₩32,450 | ₩32,047 | ₩32,141 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,396 | ₩33,019 | ₩32,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,423 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,892 | ₩33,348 | ₩32,369 | ₩32,731 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩33,080 | ₩33,985 | ₩32,463 | ₩32,758 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,737 | ₩34,260 | ₩33,026 | ₩33,160 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,737 | ₩33,904 | ₩33,147 | ₩33,442 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,750 | ₩35,037 | ₩33,710 | ₩33,857 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,287 | ₩34,595 | ₩34,179 | ₩34,367 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,461 | ₩34,728 | ₩34,119 | ₩34,474 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,380 | ₩35,131 | ₩33,857 | ₩34,139 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,327 | ₩35,373 | ₩33,683 | ₩34,327 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩34,005 | ₩34,582 | ₩33,160 | ₩33,978 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,327 | ₩34,810 | ₩33,831 | ₩33,925 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,855 | ₩35,855 | ₩34,018 | ₩34,367 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,239 | ₩35,379 | ₩34,797 | ₩35,037 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,239 | ₩35,359 | ₩34,796 | ₩34,863 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,534 | ₩35,540 | ₩34,903 | ₩35,467 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,346 | ₩35,587 | ₩34,877 | ₩35,534 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,252 | ₩35,346 | ₩35,058 | ₩35,239 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩34,997 | ₩35,440 | ₩34,877 | ₩35,078 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,172 | ₩35,172 | ₩34,608 | ₩34,957 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,635 | ₩35,225 | ₩34,468 | ₩34,783 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,413 | ₩35,534 | ₩34,810 | ₩35,131 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,869 | ₩35,869 | ₩35,212 | ₩35,467 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,922 | ₩35,922 | ₩35,332 | ₩35,748 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,440 | ₩35,788 | ₩35,138 | ₩35,440 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,627 | ₩36,083 | ₩35,340 | ₩35,614 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,788 | ₩36,061 | ₩35,306 | ₩35,480 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩36,030 | ₩36,325 | ₩35,480 | ₩35,735 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,949 | ₩36,164 | ₩35,456 | ₩35,762 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,963 | ₩36,010 | ₩35,778 | ₩35,869 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,781 | ₩36,781 | ₩36,043 | ₩36,137 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,982 | ₩36,982 | ₩36,472 | ₩36,794 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,861 | ₩37,532 | ₩36,323 | ₩36,942 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,129 | ₩37,344 | ₩36,499 | ₩36,767 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,344 | ₩37,344 | ₩36,740 | ₩37,076 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,861 | ₩36,908 | ₩36,258 | ₩36,700 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,352 | ₩37,143 | ₩36,352 | ₩36,781 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,829 | ₩36,988 | ₩35,829 | ₩36,419 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,405 | ₩36,499 | ₩35,802 | ₩35,802 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,579 | ₩37,109 | ₩36,231 | ₩36,486 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩36,030 | ₩36,700 | ₩36,030 | ₩36,579 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,440 | ₩36,459 | ₩35,440 | ₩36,030 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,842 | ₩36,378 | ₩35,473 | ₩35,855 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,239 | ₩36,016 | ₩35,239 | ₩35,735 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,185 | ₩36,000 | ₩34,756 | ₩34,944 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,547 | ₩36,097 | ₩34,859 | ₩35,413 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,963 | ₩36,781 | ₩35,621 | ₩35,909 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,284 | ₩36,445 | ₩35,802 | ₩35,909 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,464 | ₩37,464 | ₩36,325 | ₩36,539 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,250 | ₩37,759 | ₩36,868 | ₩37,263 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,419 | ₩37,237 | ₩36,352 | ₩36,821 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,405 | ₩37,049 | ₩36,244 | ₩36,338 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,976 | ₩37,022 | ₩35,973 | ₩36,242 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩37,035 | ₩37,639 | ₩36,070 | ₩36,486 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,478 | ₩37,659 | ₩36,647 | ₩37,344 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,304 | ₩37,411 | ₩36,679 | ₩37,210 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,545 | ₩37,733 | ₩37,169 | ₩37,210 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩38,095 | ₩38,189 | ₩37,558 | ₩38,081 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,920 | ₩38,135 | ₩37,719 | ₩38,041 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,397 | ₩37,652 | ₩36,874 | ₩37,464 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,558 | ₩37,639 | ₩37,089 | ₩37,464 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,464 | ₩38,054 | ₩37,344 | ₩37,733 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,759 | ₩38,014 | ₩37,116 | ₩37,585 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,148 | ₩38,215 | ₩37,558 | ₩37,853 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,947 | ₩38,081 | ₩37,464 | ₩38,001 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,183 | ₩37,800 | ₩36,982 | ₩37,451 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,888 | ₩37,210 | ₩36,472 | ₩36,888 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,196 | ₩37,210 | ₩36,740 | ₩36,942 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,357 | ₩37,545 | ₩36,579 | ₩36,660 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,330 | ₩37,666 | ₩36,204 | ₩37,310 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,867 | ₩38,242 | ₩37,444 | ₩37,645 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,135 | ₩38,135 | ₩37,558 | ₩37,800 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,478 | ₩38,175 | ₩36,526 | ₩37,706 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,639 | ₩37,806 | ₩37,532 | ₩37,599 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,652 | ₩38,215 | ₩37,293 | ₩37,585 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,727 | ₩37,739 | ₩36,083 | ₩36,995 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,231 | ₩37,022 | ₩36,231 | ₩36,740 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,909 | ₩36,761 | ₩35,649 | ₩36,204 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,539 | ₩37,947 | ₩35,560 | ₩36,499 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,472 | ₩37,384 | ₩36,137 | ₩36,419 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,424 | ₩37,827 | ₩35,493 | ₩36,070 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,532 | ₩37,813 | ₩37,330 | ₩37,639 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,162 | ₩38,162 | ₩37,290 | ₩37,692 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,175 | ₩38,215 | ₩37,907 | ₩38,108 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,491 | ₩38,282 | ₩37,491 | ₩38,175 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,853 | ₩38,041 | ₩37,277 | ₩37,759 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,692 | ₩38,041 | ₩37,283 | ₩37,679 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,612 | ₩37,612 | ₩36,995 | ₩37,558 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,009 | ₩37,491 | ₩36,861 | ₩37,330 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,673 | ₩36,821 | ₩36,042 | ₩36,445 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,212 | ₩36,660 | ₩35,212 | ₩36,660 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,957 | ₩35,909 | ₩34,957 | ₩35,185 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,394 | ₩34,930 | ₩34,354 | ₩34,716 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,204 | ₩36,204 | ₩34,964 | ₩35,118 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,714 | ₩36,794 | ₩35,963 | ₩36,083 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,196 | ₩37,196 | ₩36,445 | ₩36,767 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,499 | ₩37,089 | ₩35,896 | ₩36,895 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,210 | ₩37,210 | ₩35,976 | ₩36,231 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,539 | ₩37,076 | ₩36,539 | ₩36,821 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,606 | ₩36,948 | ₩36,606 | ₩36,794 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,210 | ₩37,210 | ₩36,244 | ₩36,419 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,874 | ₩37,277 | ₩36,518 | ₩37,049 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,204 | ₩36,565 | ₩36,203 | ₩36,405 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,204 | ₩36,472 | ₩35,822 | ₩36,191 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,815 | ₩36,338 | ₩35,748 | ₩36,083 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,936 | ₩36,030 | ₩35,326 | ₩35,694 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,198 | ₩35,641 | ₩35,198 | ₩35,373 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩35,051 | ₩35,260 | ₩34,823 | ₩35,118 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩35,051 | ₩35,668 | ₩35,051 | ₩35,292 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,292 | ₩35,480 | ₩34,776 | ₩35,185 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩35,024 | ₩35,446 | ₩35,024 | ₩35,172 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,877 | ₩35,225 | ₩34,575 | ₩35,024 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩35,037 | ₩35,145 | ₩34,796 | ₩34,877 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,179 | ₩34,836 | ₩34,179 | ₩34,823 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,635 | ₩34,944 | ₩33,992 | ₩34,206 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,354 | ₩34,673 | ₩34,140 | ₩34,327 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩34,059 | ₩34,595 | ₩34,005 | ₩34,166 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,804 | ₩34,126 | ₩33,214 | ₩34,005 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,522 | ₩33,857 | ₩32,879 | ₩33,723 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,118 | ₩35,399 | ₩33,549 | ₩33,790 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,260 | ₩35,869 | ₩34,260 | ₩34,930 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,697 | ₩34,997 | ₩33,603 | ₩34,005 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,865 | ₩33,562 | ₩32,463 | ₩33,187 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩33,080 | ₩33,080 | ₩32,704 | ₩32,865 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,637 | ₩33,281 | ₩31,873 | ₩33,080 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,584 | ₩33,549 | ₩32,181 | ₩32,838 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,833 | ₩32,919 | ₩31,833 | ₩32,584 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,637 | ₩32,939 | ₩31,712 | ₩31,833 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,986 | ₩33,160 | ₩32,101 | ₩32,463 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩34,059 | ₩34,059 | ₩33,335 | ₩33,335 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,335 | ₩34,555 | ₩33,335 | ₩34,059 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,482 | ₩34,220 | ₩33,241 | ₩33,308 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,790 | ₩34,166 | ₩33,053 | ₩33,522 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,992 | ₩34,220 | ₩33,589 | ₩33,750 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,992 | ₩34,178 | ₩33,656 | ₩34,045 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,938 | ₩34,461 | ₩33,938 | ₩34,407 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,287 | ₩34,447 | ₩33,750 | ₩34,166 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,898 | ₩34,354 | ₩33,898 | ₩34,106 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,166 | ₩34,675 | ₩33,884 | ₩33,949 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,769 | ₩35,131 | ₩34,005 | ₩34,166 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,936 | ₩36,191 | ₩35,292 | ₩35,332 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,917 | ₩35,634 | ₩34,917 | ₩35,399 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,783 | ₩35,869 | ₩34,769 | ₩34,877 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,869 | ₩35,869 | ₩35,299 | ₩35,332 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,432 | ₩36,821 | ₩35,963 | ₩36,083 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,579 | ₩37,270 | ₩36,459 | ₩36,740 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,491 | ₩37,491 | ₩36,264 | ₩36,459 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,606 | ₩37,679 | ₩36,553 | ₩37,156 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩37,009 | ₩37,321 | ₩36,606 | ₩36,982 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,384 | ₩37,706 | ₩36,606 | ₩37,263 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,874 | ₩37,210 | ₩36,553 | ₩37,210 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,325 | ₩36,840 | ₩36,325 | ₩36,499 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,298 | ₩36,512 | ₩36,137 | ₩36,325 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩36,030 | ₩36,606 | ₩35,976 | ₩36,231 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,204 | ₩36,217 | ₩35,855 | ₩36,030 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩36,003 | ₩36,368 | ₩36,003 | ₩36,177 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩36,070 | ₩36,144 | ₩35,802 | ₩36,003 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,788 | ₩36,472 | ₩35,735 | ₩35,989 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,143 | ₩37,300 | ₩35,855 | ₩36,137 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,518 | ₩37,612 | ₩37,263 | ₩37,424 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,942 | ₩37,585 | ₩36,942 | ₩37,411 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,848 | ₩37,478 | ₩36,848 | ₩37,464 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,512 | ₩36,781 | ₩36,338 | ₩36,647 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,700 | ₩37,054 | ₩36,338 | ₩36,539 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩37,102 | ₩37,478 | ₩37,009 | ₩37,009 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,612 | ₩37,907 | ₩37,169 | ₩37,250 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,237 | ₩37,599 | ₩37,210 | ₩37,491 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,304 | ₩37,698 | ₩37,277 | ₩37,397 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,880 | ₩37,880 | ₩37,022 | ₩37,438 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,599 | ₩37,894 | ₩37,464 | ₩37,880 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,518 | ₩37,666 | ₩37,471 | ₩37,558 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,518 | ₩37,679 | ₩37,290 | ₩37,451 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,129 | ₩37,525 | ₩36,995 | ₩37,464 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,116 | ₩37,464 | ₩37,116 | ₩37,290 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,459 | ₩37,070 | ₩36,459 | ₩36,848 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,566 | ₩36,673 | ₩36,258 | ₩36,365 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩37,009 | ₩37,055 | ₩36,566 | ₩36,620 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,539 | ₩36,874 | ₩36,539 | ₩36,727 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,834 | ₩36,895 | ₩36,325 | ₩36,512 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,129 | ₩37,267 | ₩36,593 | ₩36,834 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,606 | ₩37,089 | ₩36,486 | ₩37,089 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,974 | ₩38,942 | ₩36,468 | ₩36,874 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,829 | ₩36,352 | ₩35,815 | ₩36,338 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩36,070 | ₩36,083 | ₩35,708 | ₩35,949 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,922 | ₩36,164 | ₩35,802 | ₩36,070 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,641 | ₩35,936 | ₩35,500 | ₩35,922 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,292 | ₩35,530 | ₩35,158 | ₩35,239 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,641 | ₩35,641 | ₩35,098 | ₩35,252 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,534 | ₩35,650 | ₩35,306 | ₩35,480 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,534 | ₩35,534 | ₩35,131 | ₩35,306 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,815 | ₩36,057 | ₩35,760 | ₩35,976 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,574 | ₩35,768 | ₩35,534 | ₩35,762 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,332 | ₩35,534 | ₩35,252 | ₩35,480 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,198 | ₩35,399 | ₩35,139 | ₩35,279 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,836 | ₩35,105 | ₩34,655 | ₩34,917 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,246 | ₩34,608 | ₩34,193 | ₩34,434 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,367 | ₩34,394 | ₩33,925 | ₩34,166 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,367 | ₩34,541 | ₩33,978 | ₩34,421 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,528 | ₩34,836 | ₩34,099 | ₩34,206 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,903 | ₩35,119 | ₩34,528 | ₩34,622 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,984 | ₩35,172 | ₩34,742 | ₩35,037 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,306 | ₩35,319 | ₩34,863 | ₩35,225 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,198 | ₩35,373 | ₩34,950 | ₩35,319 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,319 | ₩35,882 | ₩34,930 | ₩35,185 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,185 | ₩35,319 | ₩34,945 | ₩35,185 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,917 | ₩35,198 | ₩34,772 | ₩35,198 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,635 | ₩34,903 | ₩34,380 | ₩34,783 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,756 | ₩34,950 | ₩34,193 | ₩34,675 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,675 | ₩34,796 | ₩34,348 | ₩34,689 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,515 | ₩35,004 | ₩34,214 | ₩34,850 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,246 | ₩34,722 | ₩33,710 | ₩34,515 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,790 | ₩34,099 | ₩33,536 | ₩33,992 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,174 | ₩33,918 | ₩33,174 | ₩33,670 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,798 | ₩33,214 | ₩32,718 | ₩32,972 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,697 | ₩33,774 | ₩32,852 | ₩32,932 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,495 | ₩33,495 | ₩33,152 | ₩33,321 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,241 | ₩33,455 | ₩32,986 | ₩33,348 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,951 | ₩34,112 | ₩33,187 | ₩33,241 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,179 | ₩34,367 | ₩33,790 | ₩34,193 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,662 | ₩34,769 | ₩34,099 | ₩34,528 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,306 | ₩35,306 | ₩34,622 | ₩35,011 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,970 | ₩34,970 | ₩34,635 | ₩34,890 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,528 | ₩35,131 | ₩34,528 | ₩34,917 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,528 | ₩34,528 | ₩34,059 | ₩34,313 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,662 | ₩34,796 | ₩34,327 | ₩34,582 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,461 | ₩34,568 | ₩34,260 | ₩34,541 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,702 | ₩34,702 | ₩34,220 | ₩34,461 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,729 | ₩34,863 | ₩34,595 | ₩34,662 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,367 | ₩34,702 | ₩34,354 | ₩34,541 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,206 | ₩34,300 | ₩33,898 | ₩34,300 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩34,059 | ₩34,193 | ₩34,018 | ₩34,166 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,871 | ₩34,045 | ₩33,750 | ₩33,978 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,589 | ₩33,844 | ₩33,267 | ₩33,630 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,174 | ₩33,254 | ₩32,785 | ₩33,227 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,959 | ₩33,093 | ₩32,564 | ₩32,718 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,227 | ₩33,790 | ₩32,478 | ₩32,718 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,335 | ₩33,509 | ₩32,999 | ₩33,147 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,093 | ₩33,723 | ₩33,053 | ₩33,227 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,107 | ₩33,379 | ₩32,530 | ₩33,013 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,348 | ₩33,406 | ₩33,053 | ₩33,187 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,723 | ₩33,723 | ₩32,959 | ₩33,080 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩33,066 | ₩33,495 | ₩32,892 | ₩33,455 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,335 | ₩33,335 | ₩32,892 | ₩33,308 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,965 | ₩34,122 | ₩33,053 | ₩33,066 | -2.65% | 5.2만 |
|---|
