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 | ₩32,990 | ₩33,768 | ₩32,823 | ₩33,352 | +1.10% | 5.4만 |
| 2026.10.08 | ₩33,205 | ₩33,339 | ₩32,481 | ₩32,561 | -1.94% | 5.3만 |
| 2026.10.07 | ₩33,138 | ₩33,373 | ₩32,856 | ₩33,124 | -0.04% | 6만 |
| 2026.10.06 | ₩32,829 | ₩33,111 | ₩32,583 | ₩33,044 | +0.65% | 4.9만 |
| 2026.10.05 | ₩32,642 | ₩32,843 | ₩32,038 | ₩32,373 | -0.82% | 3.7만 |
| 2026.10.02 | ₩32,414 | ₩32,681 | ₩32,320 | ₩32,494 | +0.25% | 4만 |
| 2026.10.01 | ₩32,320 | ₩32,454 | ₩32,052 | ₩32,145 | -0.54% | 2.7만 |
| 2026.09.30 | ₩32,400 | ₩33,024 | ₩32,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,427 |
| +0.08% |
| 4.5만 |
| 2026.09.29 | ₩32,896 | ₩33,352 | ₩32,373 | ₩32,736 | -0.49% | 4.9만 |
|---|
| 2026.09.28 | ₩33,084 | ₩33,989 | ₩32,467 | ₩32,762 | -0.97% | 3만 |
|---|
| 2026.09.25 | ₩33,741 | ₩34,264 | ₩33,031 | ₩33,165 | -1.71% | 3.5만 |
|---|
| 2026.09.24 | ₩33,741 | ₩33,909 | ₩33,151 | ₩33,446 | -0.87% | 2.9만 |
|---|
| 2026.09.23 | ₩33,755 | ₩35,042 | ₩33,714 | ₩33,862 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩34,291 | ₩34,600 | ₩34,184 | ₩34,372 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩34,466 | ₩34,732 | ₩34,124 | ₩34,479 | +0.04% | 1.1만 |
|---|
| 2026.09.18 | ₩34,385 | ₩35,136 | ₩33,862 | ₩34,144 | -0.70% | 1.4만 |
|---|
| 2026.09.17 | ₩34,331 | ₩35,377 | ₩33,688 | ₩34,331 | 0.00% | 8.2천 |
|---|
| 2026.09.16 | ₩34,010 | ₩34,586 | ₩33,165 | ₩33,983 | -0.08% | 2.1만 |
|---|
| 2026.09.15 | ₩34,331 | ₩34,814 | ₩33,835 | ₩33,929 | -1.17% | 1만 |
|---|
| 2026.09.14 | ₩35,860 | ₩35,860 | ₩34,023 | ₩34,372 | -4.15% | 1.3만 |
|---|
| 2026.09.11 | ₩35,243 | ₩35,384 | ₩34,802 | ₩35,042 | -0.57% | 1.3만 |
|---|
| 2026.09.10 | ₩35,243 | ₩35,364 | ₩34,801 | ₩34,868 | -1.07% | 3.7만 |
|---|
| 2026.09.09 | ₩35,538 | ₩35,545 | ₩34,908 | ₩35,471 | -0.19% | 2.5만 |
|---|
| 2026.09.08 | ₩35,351 | ₩35,592 | ₩34,881 | ₩35,538 | +0.53% | 1.6만 |
|---|
| 2026.09.04 | ₩35,257 | ₩35,351 | ₩35,062 | ₩35,243 | -0.04% | 8.6천 |
|---|
| 2026.09.03 | ₩35,002 | ₩35,444 | ₩34,881 | ₩35,082 | +0.23% | 1.1만 |
|---|
| 2026.09.02 | ₩35,176 | ₩35,176 | ₩34,613 | ₩34,962 | -0.61% | 4.6만 |
|---|
| 2026.09.01 | ₩34,640 | ₩35,230 | ₩34,472 | ₩34,787 | +0.43% | 3.5만 |
|---|
| 2026.08.31 | ₩35,418 | ₩35,538 | ₩34,814 | ₩35,136 | -0.80% | 3.3만 |
|---|
| 2026.08.28 | ₩35,874 | ₩35,874 | ₩35,216 | ₩35,471 | -1.12% | 2.3만 |
|---|
| 2026.08.27 | ₩35,927 | ₩35,927 | ₩35,337 | ₩35,753 | -0.49% | 5만 |
|---|
| 2026.08.26 | ₩35,444 | ₩35,793 | ₩35,143 | ₩35,444 | 0.00% | 4.9만 |
|---|
| 2026.08.25 | ₩35,632 | ₩36,088 | ₩35,345 | ₩35,619 | -0.04% | 4.2만 |
|---|
| 2026.08.24 | ₩35,793 | ₩36,065 | ₩35,310 | ₩35,485 | -0.86% | 1만 |
|---|
| 2026.08.21 | ₩36,035 | ₩36,330 | ₩35,485 | ₩35,740 | -0.82% | 2.2만 |
|---|
| 2026.08.20 | ₩35,954 | ₩36,169 | ₩35,461 | ₩35,766 | -0.52% | 2.3만 |
|---|
| 2026.08.19 | ₩35,967 | ₩36,014 | ₩35,782 | ₩35,874 | -0.26% | 1.1만 |
|---|
| 2026.08.18 | ₩36,786 | ₩36,786 | ₩36,048 | ₩36,142 | -1.75% | 2.3만 |
|---|
| 2026.08.17 | ₩36,987 | ₩36,987 | ₩36,477 | ₩36,799 | -0.51% | 1.9만 |
|---|
| 2026.08.14 | ₩36,866 | ₩37,537 | ₩36,328 | ₩36,946 | +0.22% | 4.1만 |
|---|
| 2026.08.13 | ₩37,134 | ₩37,349 | ₩36,504 | ₩36,772 | -0.98% | 4.3만 |
|---|
| 2026.08.12 | ₩37,349 | ₩37,349 | ₩36,745 | ₩37,081 | -0.72% | 4.7만 |
|---|
| 2026.08.11 | ₩36,866 | ₩36,913 | ₩36,263 | ₩36,705 | -0.44% | 5.2만 |
|---|
| 2026.08.10 | ₩36,356 | ₩37,148 | ₩36,356 | ₩36,786 | +1.18% | 5.1만 |
|---|
| 2026.08.07 | ₩35,833 | ₩36,993 | ₩35,833 | ₩36,423 | +1.65% | 4.5만 |
|---|
| 2026.08.06 | ₩36,410 | ₩36,504 | ₩35,807 | ₩35,807 | -1.66% | 2.5만 |
|---|
| 2026.08.05 | ₩36,584 | ₩37,114 | ₩36,236 | ₩36,491 | -0.26% | 6.5만 |
|---|
| 2026.08.04 | ₩36,035 | ₩36,705 | ₩36,035 | ₩36,584 | +1.53% | 5.2만 |
|---|
| 2026.08.03 | ₩35,444 | ₩36,464 | ₩35,444 | ₩36,035 | +1.66% | 5.6만 |
|---|
| 2026.07.31 | ₩35,847 | ₩36,383 | ₩35,478 | ₩35,860 | +0.04% | 4.6만 |
|---|
| 2026.07.30 | ₩35,243 | ₩36,021 | ₩35,243 | ₩35,740 | +1.41% | 3.7만 |
|---|
| 2026.07.29 | ₩35,190 | ₩36,005 | ₩34,761 | ₩34,948 | -0.69% | 3.3만 |
|---|
| 2026.07.28 | ₩35,552 | ₩36,102 | ₩34,864 | ₩35,418 | -0.38% | 3.3만 |
|---|
| 2026.07.27 | ₩35,967 | ₩36,786 | ₩35,626 | ₩35,914 | -0.15% | 2.3만 |
|---|
| 2026.07.24 | ₩36,289 | ₩36,450 | ₩35,807 | ₩35,914 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩37,469 | ₩37,469 | ₩36,330 | ₩36,544 | -2.47% | 1.9만 |
|---|
| 2026.07.22 | ₩37,255 | ₩37,765 | ₩36,873 | ₩37,268 | +0.04% | 2.4만 |
|---|
| 2026.07.21 | ₩36,423 | ₩37,242 | ₩36,356 | ₩36,826 | +1.10% | 1.3만 |
|---|
| 2026.07.20 | ₩36,410 | ₩37,054 | ₩36,249 | ₩36,343 | -0.18% | 1.8만 |
|---|
| 2026.07.17 | ₩35,981 | ₩37,027 | ₩35,978 | ₩36,246 | +0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩37,040 | ₩37,644 | ₩36,075 | ₩36,491 | -1.48% | 1.9만 |
|---|
| 2026.07.15 | ₩37,483 | ₩37,664 | ₩36,651 | ₩37,349 | -0.36% | 2.7만 |
|---|
| 2026.07.14 | ₩37,309 | ₩37,416 | ₩36,684 | ₩37,215 | -0.25% | 1.6만 |
|---|
| 2026.07.13 | ₩37,550 | ₩37,738 | ₩37,174 | ₩37,215 | -0.89% | 1.2만 |
|---|
| 2026.07.10 | ₩38,100 | ₩38,194 | ₩37,563 | ₩38,086 | -0.04% | 1.9만 |
|---|
| 2026.07.09 | ₩37,925 | ₩38,140 | ₩37,724 | ₩38,046 | +0.32% | 1.5만 |
|---|
| 2026.07.08 | ₩37,402 | ₩37,657 | ₩36,879 | ₩37,469 | +0.18% | 2.9만 |
|---|
| 2026.07.07 | ₩37,563 | ₩37,644 | ₩37,094 | ₩37,469 | -0.25% | 2.5만 |
|---|
| 2026.07.06 | ₩37,469 | ₩38,060 | ₩37,349 | ₩37,738 | +0.72% | 2.6만 |
|---|
| 2026.07.02 | ₩37,765 | ₩38,019 | ₩37,121 | ₩37,590 | -0.46% | 1.6만 |
|---|
| 2026.07.01 | ₩38,153 | ₩38,220 | ₩37,563 | ₩37,858 | -0.77% | 1.5만 |
|---|
| 2026.06.30 | ₩37,952 | ₩38,086 | ₩37,469 | ₩38,006 | +0.14% | 1.5만 |
|---|
| 2026.06.29 | ₩37,188 | ₩37,805 | ₩36,987 | ₩37,456 | +0.72% | 2.8만 |
|---|
| 2026.06.26 | ₩36,893 | ₩37,215 | ₩36,477 | ₩36,893 | 0.00% | 2.8만 |
|---|
| 2026.06.25 | ₩37,201 | ₩37,215 | ₩36,745 | ₩36,946 | -0.68% | 2.2만 |
|---|
| 2026.06.24 | ₩37,362 | ₩37,550 | ₩36,584 | ₩36,665 | -1.87% | 1.3만 |
|---|
| 2026.06.23 | ₩37,335 | ₩37,671 | ₩36,209 | ₩37,315 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩37,872 | ₩38,247 | ₩37,449 | ₩37,651 | -0.58% | 2만 |
|---|
| 2026.06.18 | ₩38,140 | ₩38,140 | ₩37,563 | ₩37,805 | -0.88% | 1.6만 |
|---|
| 2026.06.17 | ₩37,483 | ₩38,180 | ₩36,531 | ₩37,711 | +0.61% | 1.4만 |
|---|
| 2026.06.16 | ₩37,644 | ₩37,811 | ₩37,537 | ₩37,604 | -0.11% | 9천 |
|---|
| 2026.06.15 | ₩37,657 | ₩38,220 | ₩37,298 | ₩37,590 | -0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩36,732 | ₩37,744 | ₩36,088 | ₩37,000 | +0.73% | 1.8만 |
|---|
| 2026.06.11 | ₩36,236 | ₩37,027 | ₩36,236 | ₩36,745 | +1.41% | 1.9만 |
|---|
| 2026.06.10 | ₩35,914 | ₩36,765 | ₩35,654 | ₩36,209 | +0.82% | 4.1만 |
|---|
| 2026.06.09 | ₩36,544 | ₩37,952 | ₩35,565 | ₩36,504 | -0.11% | 1.4만 |
|---|
| 2026.06.08 | ₩36,477 | ₩37,389 | ₩36,142 | ₩36,423 | -0.15% | 3.1만 |
|---|
| 2026.06.05 | ₩37,429 | ₩37,832 | ₩35,498 | ₩36,075 | -3.62% | 3.8만 |
|---|
| 2026.06.04 | ₩37,537 | ₩37,818 | ₩37,335 | ₩37,644 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩38,167 | ₩38,167 | ₩37,295 | ₩37,697 | -1.23% | 2.6만 |
|---|
| 2026.06.02 | ₩38,180 | ₩38,220 | ₩37,912 | ₩38,113 | -0.18% | 2만 |
|---|
| 2026.06.01 | ₩37,496 | ₩38,288 | ₩37,496 | ₩38,180 | +1.82% | 3.1만 |
|---|
| 2026.05.29 | ₩37,858 | ₩38,046 | ₩37,282 | ₩37,765 | -0.25% | 2.7만 |
|---|
| 2026.05.28 | ₩37,697 | ₩38,046 | ₩37,288 | ₩37,684 | -0.04% | 4.1만 |
|---|
| 2026.05.27 | ₩37,617 | ₩37,617 | ₩37,000 | ₩37,563 | -0.14% | 2.3만 |
|---|
| 2026.05.26 | ₩37,014 | ₩37,496 | ₩36,866 | ₩37,335 | +0.87% | 4.4만 |
|---|
| 2026.05.22 | ₩36,678 | ₩36,826 | ₩36,047 | ₩36,450 | -0.62% | 1.9만 |
|---|
| 2026.05.21 | ₩35,216 | ₩36,665 | ₩35,216 | ₩36,665 | +4.11% | 2.4만 |
|---|
| 2026.05.20 | ₩34,962 | ₩35,914 | ₩34,962 | ₩35,190 | +0.65% | 9.6천 |
|---|
| 2026.05.19 | ₩34,398 | ₩34,935 | ₩34,358 | ₩34,720 | +0.94% | 1.4만 |
|---|
| 2026.05.18 | ₩36,209 | ₩36,209 | ₩34,968 | ₩35,123 | -3.00% | 2.2만 |
|---|
| 2026.05.15 | ₩36,718 | ₩36,799 | ₩35,967 | ₩36,088 | -1.72% | 1.5만 |
|---|
| 2026.05.14 | ₩37,201 | ₩37,201 | ₩36,450 | ₩36,772 | -1.15% | 2.3만 |
|---|
| 2026.05.13 | ₩36,504 | ₩37,094 | ₩35,900 | ₩36,900 | +1.08% | 2.7만 |
|---|
| 2026.05.12 | ₩37,215 | ₩37,215 | ₩35,981 | ₩36,236 | -2.63% | 2.6만 |
|---|
| 2026.05.11 | ₩36,544 | ₩37,081 | ₩36,544 | ₩36,826 | +0.77% | 2.2만 |
|---|
| 2026.05.08 | ₩36,611 | ₩36,953 | ₩36,611 | ₩36,799 | +0.51% | 1.3만 |
|---|
| 2026.05.07 | ₩37,215 | ₩37,215 | ₩36,249 | ₩36,423 | -2.13% | 1.7만 |
|---|
| 2026.05.06 | ₩36,879 | ₩37,282 | ₩36,523 | ₩37,054 | +0.47% | 2.8만 |
|---|
| 2026.05.05 | ₩36,209 | ₩36,570 | ₩36,208 | ₩36,410 | +0.56% | 2.1만 |
|---|
| 2026.05.04 | ₩36,209 | ₩36,477 | ₩35,827 | ₩36,195 | -0.04% | 2만 |
|---|
| 2026.05.01 | ₩35,820 | ₩36,343 | ₩35,753 | ₩36,088 | +0.75% | 2.3만 |
|---|
| 2026.04.30 | ₩35,941 | ₩36,035 | ₩35,330 | ₩35,699 | -0.67% | 2.8만 |
|---|
| 2026.04.29 | ₩35,203 | ₩35,646 | ₩35,203 | ₩35,377 | +0.50% | 2만 |
|---|
| 2026.04.28 | ₩35,056 | ₩35,265 | ₩34,828 | ₩35,123 | +0.19% | 2.2만 |
|---|
| 2026.04.27 | ₩35,056 | ₩35,672 | ₩35,056 | ₩35,297 | +0.69% | 1.8만 |
|---|
| 2026.04.24 | ₩35,297 | ₩35,485 | ₩34,781 | ₩35,190 | -0.30% | 1.7만 |
|---|
| 2026.04.23 | ₩35,029 | ₩35,451 | ₩35,029 | ₩35,176 | +0.42% | 1.8만 |
|---|
| 2026.04.22 | ₩34,881 | ₩35,230 | ₩34,579 | ₩35,029 | +0.42% | 2.1만 |
|---|
| 2026.04.21 | ₩35,042 | ₩35,149 | ₩34,801 | ₩34,881 | -0.46% | 2.7만 |
|---|
| 2026.04.20 | ₩34,184 | ₩34,841 | ₩34,184 | ₩34,828 | +1.88% | 2.9만 |
|---|
| 2026.04.17 | ₩34,640 | ₩34,948 | ₩33,996 | ₩34,211 | -1.24% | 4.2만 |
|---|
| 2026.04.16 | ₩34,358 | ₩34,677 | ₩34,145 | ₩34,331 | -0.08% | 2.4만 |
|---|
| 2026.04.15 | ₩34,063 | ₩34,600 | ₩34,010 | ₩34,170 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩33,808 | ₩34,130 | ₩33,218 | ₩34,010 | +0.60% | 7만 |
|---|
| 2026.04.13 | ₩33,527 | ₩33,862 | ₩32,883 | ₩33,728 | +0.60% | 3.9만 |
|---|
| 2026.04.10 | ₩35,123 | ₩35,404 | ₩33,554 | ₩33,795 | -3.78% | 8.9만 |
|---|
| 2026.04.09 | ₩34,264 | ₩35,874 | ₩34,264 | ₩34,935 | +1.96% | 11.5만 |
|---|
| 2026.04.08 | ₩33,701 | ₩35,002 | ₩33,607 | ₩34,010 | +0.92% | 6.9만 |
|---|
| 2026.04.07 | ₩32,870 | ₩33,567 | ₩32,467 | ₩33,191 | +0.98% | 2.3만 |
|---|
| 2026.04.06 | ₩33,084 | ₩33,084 | ₩32,709 | ₩32,870 | -0.65% | 2.5만 |
|---|
| 2026.04.02 | ₩32,642 | ₩33,285 | ₩31,877 | ₩33,084 | +1.36% | 2.1만 |
|---|
| 2026.04.01 | ₩32,588 | ₩33,554 | ₩32,186 | ₩32,843 | +0.78% | 5.6만 |
|---|
| 2026.03.31 | ₩31,837 | ₩32,923 | ₩31,837 | ₩32,588 | +2.36% | 2.8만 |
|---|
| 2026.03.30 | ₩32,642 | ₩32,943 | ₩31,716 | ₩31,837 | -2.47% | 2.9만 |
|---|
| 2026.03.27 | ₩32,990 | ₩33,165 | ₩32,105 | ₩32,467 | -1.59% | 3.2만 |
|---|
| 2026.03.26 | ₩34,063 | ₩34,063 | ₩33,339 | ₩33,339 | -2.13% | 2.6만 |
|---|
| 2026.03.25 | ₩33,339 | ₩34,559 | ₩33,339 | ₩34,063 | +2.17% | 3.9만 |
|---|
| 2026.03.24 | ₩33,487 | ₩34,224 | ₩33,245 | ₩33,312 | -0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩33,795 | ₩34,170 | ₩33,057 | ₩33,527 | -0.79% | 3.9만 |
|---|
| 2026.03.20 | ₩33,996 | ₩34,224 | ₩33,594 | ₩33,755 | -0.71% | 3.1만 |
|---|
| 2026.03.19 | ₩33,996 | ₩34,183 | ₩33,661 | ₩34,050 | +0.16% | 1.3만 |
|---|
| 2026.03.18 | ₩33,942 | ₩34,466 | ₩33,942 | ₩34,412 | +1.38% | 2.2만 |
|---|
| 2026.03.17 | ₩34,291 | ₩34,452 | ₩33,755 | ₩34,170 | -0.35% | 2.5만 |
|---|
| 2026.03.16 | ₩33,902 | ₩34,358 | ₩33,902 | ₩34,110 | +0.61% | 7.1천 |
|---|
| 2026.03.13 | ₩34,170 | ₩34,680 | ₩33,889 | ₩33,953 | -0.64% | 1.7만 |
|---|
| 2026.03.12 | ₩34,774 | ₩35,136 | ₩34,010 | ₩34,170 | -1.74% | 2.6만 |
|---|
| 2026.03.11 | ₩35,941 | ₩36,195 | ₩35,297 | ₩35,337 | -1.68% | 1.1만 |
|---|
| 2026.03.10 | ₩34,921 | ₩35,639 | ₩34,921 | ₩35,404 | +1.38% | 1.1만 |
|---|
| 2026.03.09 | ₩34,787 | ₩35,874 | ₩34,774 | ₩34,881 | +0.27% | 2.1만 |
|---|
| 2026.03.06 | ₩35,874 | ₩35,874 | ₩35,304 | ₩35,337 | -1.50% | 1.4만 |
|---|
| 2026.03.05 | ₩36,437 | ₩36,826 | ₩35,967 | ₩36,088 | -0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩36,584 | ₩37,275 | ₩36,464 | ₩36,745 | +0.44% | 1.4만 |
|---|
| 2026.03.03 | ₩37,496 | ₩37,496 | ₩36,269 | ₩36,464 | -2.75% | 3.1만 |
|---|
| 2026.03.02 | ₩36,611 | ₩37,684 | ₩36,558 | ₩37,161 | +1.50% | 1.3만 |
|---|
| 2026.02.27 | ₩37,014 | ₩37,326 | ₩36,611 | ₩36,987 | -0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩37,389 | ₩37,711 | ₩36,611 | ₩37,268 | -0.32% | 3.1만 |
|---|
| 2026.02.25 | ₩36,879 | ₩37,215 | ₩36,558 | ₩37,215 | +0.91% | 2.6만 |
|---|
| 2026.02.24 | ₩36,330 | ₩36,845 | ₩36,330 | ₩36,504 | +0.48% | 1.4만 |
|---|
| 2026.02.23 | ₩36,303 | ₩36,517 | ₩36,142 | ₩36,330 | +0.07% | 1.8만 |
|---|
| 2026.02.20 | ₩36,035 | ₩36,611 | ₩35,981 | ₩36,236 | +0.56% | 3.7만 |
|---|
| 2026.02.19 | ₩36,209 | ₩36,222 | ₩35,860 | ₩36,035 | -0.48% | 2만 |
|---|
| 2026.02.18 | ₩36,008 | ₩36,373 | ₩36,008 | ₩36,182 | +0.48% | 2만 |
|---|
| 2026.02.17 | ₩36,075 | ₩36,149 | ₩35,807 | ₩36,008 | -0.19% | 1.4만 |
|---|
| 2026.02.13 | ₩35,793 | ₩36,477 | ₩35,740 | ₩35,994 | +0.56% | 3.1만 |
|---|
| 2026.02.12 | ₩37,148 | ₩37,305 | ₩35,860 | ₩36,142 | -2.71% | 2.8만 |
|---|
| 2026.02.11 | ₩37,523 | ₩37,617 | ₩37,268 | ₩37,429 | -0.25% | 4.5만 |
|---|
| 2026.02.10 | ₩36,946 | ₩37,590 | ₩36,946 | ₩37,416 | +1.27% | 3.6만 |
|---|
| 2026.02.09 | ₩36,853 | ₩37,483 | ₩36,853 | ₩37,469 | +1.67% | 2.6만 |
|---|
| 2026.02.06 | ₩36,517 | ₩36,786 | ₩36,343 | ₩36,651 | +0.37% | 4.9만 |
|---|
| 2026.02.05 | ₩36,705 | ₩37,059 | ₩36,343 | ₩36,544 | -0.44% | 3.3만 |
|---|
| 2026.02.04 | ₩37,107 | ₩37,483 | ₩37,014 | ₩37,014 | -0.25% | 2.6만 |
|---|
| 2026.02.03 | ₩37,617 | ₩37,912 | ₩37,174 | ₩37,255 | -0.96% | 3.6만 |
|---|
| 2026.02.02 | ₩37,242 | ₩37,604 | ₩37,215 | ₩37,496 | +0.68% | 1.7만 |
|---|
| 2026.01.30 | ₩37,309 | ₩37,703 | ₩37,282 | ₩37,402 | +0.25% | 3.1만 |
|---|
| 2026.01.29 | ₩37,885 | ₩37,885 | ₩37,027 | ₩37,443 | -1.17% | 2.9만 |
|---|
| 2026.01.28 | ₩37,604 | ₩37,899 | ₩37,469 | ₩37,885 | +0.75% | 3만 |
|---|
| 2026.01.27 | ₩37,523 | ₩37,671 | ₩37,476 | ₩37,563 | +0.11% | 2.1만 |
|---|
| 2026.01.26 | ₩37,523 | ₩37,684 | ₩37,295 | ₩37,456 | -0.18% | 2.6만 |
|---|
| 2026.01.23 | ₩37,134 | ₩37,530 | ₩37,000 | ₩37,469 | +0.90% | 2.4만 |
|---|
| 2026.01.22 | ₩37,121 | ₩37,469 | ₩37,121 | ₩37,295 | +0.47% | 2.6만 |
|---|
| 2026.01.21 | ₩36,464 | ₩37,075 | ₩36,464 | ₩36,853 | +1.07% | 2만 |
|---|
| 2026.01.20 | ₩36,571 | ₩36,678 | ₩36,263 | ₩36,370 | -0.55% | 1.9만 |
|---|
| 2026.01.16 | ₩37,014 | ₩37,060 | ₩36,571 | ₩36,625 | -1.05% | 3.2만 |
|---|
| 2026.01.15 | ₩36,544 | ₩36,879 | ₩36,544 | ₩36,732 | +0.51% | 2.5만 |
|---|
| 2026.01.14 | ₩36,839 | ₩36,900 | ₩36,330 | ₩36,517 | -0.87% | 1.9만 |
|---|
| 2026.01.13 | ₩37,134 | ₩37,272 | ₩36,598 | ₩36,839 | -0.79% | 3.2만 |
|---|
| 2026.01.12 | ₩36,611 | ₩37,094 | ₩36,491 | ₩37,094 | +1.32% | 2.5만 |
|---|
| 2026.01.09 | ₩37,979 | ₩38,947 | ₩36,473 | ₩36,879 | -2.90% | 4.7만 |
|---|
| 2026.01.08 | ₩35,833 | ₩36,356 | ₩35,820 | ₩36,343 | +1.42% | 2.7만 |
|---|
| 2026.01.07 | ₩36,075 | ₩36,088 | ₩35,713 | ₩35,954 | -0.33% | 2.8만 |
|---|
| 2026.01.06 | ₩35,927 | ₩36,169 | ₩35,807 | ₩36,075 | +0.41% | 3.4만 |
|---|
| 2026.01.05 | ₩35,646 | ₩35,941 | ₩35,505 | ₩35,927 | +0.79% | 3만 |
|---|
| 2026.01.02 | ₩35,297 | ₩35,534 | ₩35,163 | ₩35,243 | -0.15% | 3만 |
|---|
| 2025.12.31 | ₩35,646 | ₩35,646 | ₩35,103 | ₩35,257 | -1.09% | 1.8만 |
|---|
| 2025.12.30 | ₩35,538 | ₩35,655 | ₩35,310 | ₩35,485 | -0.15% | 2.5만 |
|---|
| 2025.12.29 | ₩35,538 | ₩35,538 | ₩35,136 | ₩35,310 | -0.64% | 3.8만 |
|---|
| 2025.12.26 | ₩35,820 | ₩36,061 | ₩35,765 | ₩35,981 | +0.45% | 2.7만 |
|---|
| 2025.12.24 | ₩35,579 | ₩35,773 | ₩35,538 | ₩35,766 | +0.53% | 1.9만 |
|---|
| 2025.12.23 | ₩35,337 | ₩35,538 | ₩35,257 | ₩35,485 | +0.42% | 2.2만 |
|---|
| 2025.12.22 | ₩35,203 | ₩35,404 | ₩35,144 | ₩35,284 | +0.23% | 2만 |
|---|
| 2025.12.19 | ₩34,841 | ₩35,109 | ₩34,660 | ₩34,921 | +0.23% | 3만 |
|---|
| 2025.12.18 | ₩34,251 | ₩34,613 | ₩34,197 | ₩34,439 | +0.55% | 2.5만 |
|---|
| 2025.12.17 | ₩34,372 | ₩34,398 | ₩33,929 | ₩34,170 | -0.59% | 1.4만 |
|---|
| 2025.12.16 | ₩34,372 | ₩34,546 | ₩33,983 | ₩34,425 | +0.16% | 1.5만 |
|---|
| 2025.12.15 | ₩34,533 | ₩34,841 | ₩34,103 | ₩34,211 | -0.93% | 1.3만 |
|---|
| 2025.12.12 | ₩34,908 | ₩35,124 | ₩34,533 | ₩34,626 | -0.81% | 1.7만 |
|---|
| 2025.12.11 | ₩34,989 | ₩35,176 | ₩34,747 | ₩35,042 | +0.15% | 1.5만 |
|---|
| 2025.12.10 | ₩35,310 | ₩35,324 | ₩34,868 | ₩35,230 | -0.23% | 1.2만 |
|---|
| 2025.12.09 | ₩35,203 | ₩35,377 | ₩34,955 | ₩35,324 | +0.34% | 1.6만 |
|---|
| 2025.12.08 | ₩35,324 | ₩35,887 | ₩34,935 | ₩35,190 | -0.38% | 2.2만 |
|---|
| 2025.12.05 | ₩35,190 | ₩35,324 | ₩34,950 | ₩35,190 | 0.00% | 2.3만 |
|---|
| 2025.12.04 | ₩34,921 | ₩35,203 | ₩34,777 | ₩35,203 | +0.81% | 3만 |
|---|
| 2025.12.03 | ₩34,640 | ₩34,908 | ₩34,385 | ₩34,787 | +0.43% | 2.5만 |
|---|
| 2025.12.02 | ₩34,761 | ₩34,955 | ₩34,197 | ₩34,680 | -0.23% | 3.5만 |
|---|
| 2025.12.01 | ₩34,680 | ₩34,801 | ₩34,353 | ₩34,693 | +0.04% | 2.3만 |
|---|
| 2025.11.28 | ₩34,519 | ₩35,009 | ₩34,219 | ₩34,854 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩34,251 | ₩34,727 | ₩33,714 | ₩34,519 | +0.78% | 2.8만 |
|---|
| 2025.11.25 | ₩33,795 | ₩34,103 | ₩33,540 | ₩33,996 | +0.60% | 2.6만 |
|---|
| 2025.11.24 | ₩33,178 | ₩33,922 | ₩33,178 | ₩33,674 | +1.50% | 2.7만 |
|---|
| 2025.11.21 | ₩32,803 | ₩33,218 | ₩32,722 | ₩32,977 | +0.53% | 4.1만 |
|---|
| 2025.11.20 | ₩33,701 | ₩33,779 | ₩32,856 | ₩32,937 | -2.27% | 3.8만 |
|---|
| 2025.11.19 | ₩33,500 | ₩33,500 | ₩33,157 | ₩33,326 | -0.52% | 2.1만 |
|---|
| 2025.11.18 | ₩33,245 | ₩33,460 | ₩32,990 | ₩33,352 | +0.32% | 1.9만 |
|---|
| 2025.11.17 | ₩33,956 | ₩34,117 | ₩33,191 | ₩33,245 | -2.09% | 1.8만 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,372 | ₩33,795 | ₩34,197 | +0.04% | 1.5만 |
|---|
| 2025.11.13 | ₩34,667 | ₩34,774 | ₩34,103 | ₩34,533 | -0.39% | 3.1만 |
|---|
| 2025.11.12 | ₩35,310 | ₩35,310 | ₩34,626 | ₩35,015 | -0.84% | 5.4만 |
|---|
| 2025.11.11 | ₩34,975 | ₩34,975 | ₩34,640 | ₩34,895 | -0.23% | 2.7만 |
|---|
| 2025.11.10 | ₩34,533 | ₩35,136 | ₩34,533 | ₩34,921 | +1.13% | 3.4만 |
|---|
| 2025.11.07 | ₩34,533 | ₩34,533 | ₩34,063 | ₩34,318 | -0.62% | 2.1만 |
|---|
| 2025.11.06 | ₩34,667 | ₩34,801 | ₩34,331 | ₩34,586 | -0.23% | 2.9만 |
|---|
| 2025.11.05 | ₩34,466 | ₩34,573 | ₩34,264 | ₩34,546 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩34,707 | ₩34,707 | ₩34,224 | ₩34,466 | -0.70% | 3.7만 |
|---|
| 2025.11.03 | ₩34,734 | ₩34,868 | ₩34,600 | ₩34,667 | -0.19% | 3.3만 |
|---|
| 2025.10.31 | ₩34,372 | ₩34,707 | ₩34,358 | ₩34,546 | +0.51% | 4.3만 |
|---|
| 2025.10.30 | ₩34,211 | ₩34,305 | ₩33,902 | ₩34,305 | +0.27% | 4.4만 |
|---|
| 2025.10.29 | ₩34,063 | ₩34,197 | ₩34,023 | ₩34,170 | +0.31% | 4.6만 |
|---|
| 2025.10.28 | ₩33,875 | ₩34,050 | ₩33,755 | ₩33,983 | +0.32% | 4만 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,849 | ₩33,272 | ₩33,634 | +0.12% | 4.7만 |
|---|
| 2025.10.24 | ₩33,178 | ₩33,259 | ₩32,789 | ₩33,232 | +0.16% | 7.2만 |
|---|
| 2025.10.23 | ₩32,964 | ₩33,098 | ₩32,568 | ₩32,722 | -0.73% | 2.5만 |
|---|
| 2025.10.22 | ₩33,232 | ₩33,795 | ₩32,482 | ₩32,722 | -1.53% | 5.4만 |
|---|
| 2025.10.21 | ₩33,339 | ₩33,513 | ₩33,004 | ₩33,151 | -0.56% | 3.4만 |
|---|
| 2025.10.20 | ₩33,098 | ₩33,728 | ₩33,057 | ₩33,232 | +0.41% | 3만 |
|---|
| 2025.10.17 | ₩33,111 | ₩33,383 | ₩32,534 | ₩33,017 | -0.28% | 1.9만 |
|---|
| 2025.10.16 | ₩33,352 | ₩33,410 | ₩33,057 | ₩33,191 | -0.48% | 2.8만 |
|---|
| 2025.10.15 | ₩33,728 | ₩33,728 | ₩32,964 | ₩33,084 | -1.91% | 3.4만 |
|---|
| 2025.10.14 | ₩33,071 | ₩33,500 | ₩32,896 | ₩33,460 | +1.18% | 2.2만 |
|---|
| 2025.10.13 | ₩33,339 | ₩33,339 | ₩32,896 | ₩33,312 | -0.08% | 3.1만 |
|---|
| 2025.10.10 | ₩33,969 | ₩34,126 | ₩33,057 | ₩33,071 | -2.65% | 5.2만 |
|---|
