시장 데이터를 불러오는 중
Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest · AIO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,135 | ₩34,323 | ₩33,860 | ₩34,108 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,202 | ₩34,443 | ₩33,746 | ₩34,001 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,095 | ₩34,477 | ₩34,021 | ₩34,202 | +0.31% | 5만 |
| 2026.10.06 | ₩34,081 | ₩34,671 | ₩34,081 | ₩34,484 | +1.18% | 8.7만 |
| 2026.10.05 | ₩34,001 | ₩34,188 | ₩33,773 | ₩33,880 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,202 | ₩34,418 | ₩33,786 | ₩34,175 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,545 | ₩33,893 | ₩33,397 | ₩33,746 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,907 | ₩34,229 | ₩33,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,357 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,732 | ₩33,853 | ₩33,397 | ₩33,773 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,196 | ₩34,390 | ₩32,995 | ₩33,518 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,250 | ₩33,927 | ₩33,075 | ₩33,223 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,276 | ₩34,524 | ₩33,048 | ₩33,236 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,773 | ₩34,195 | ₩33,263 | ₩33,464 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,719 | ₩34,281 | ₩33,464 | ₩34,028 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,424 | ₩33,746 | ₩32,961 | ₩33,706 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,008 | ₩33,196 | ₩32,981 | ₩33,062 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,673 | ₩33,129 | ₩32,659 | ₩32,981 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,525 | ₩32,780 | ₩32,190 | ₩32,190 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,981 | ₩33,075 | ₩32,163 | ₩32,351 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,330 | ₩33,531 | ₩32,914 | ₩33,075 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,430 | ₩34,639 | ₩34,041 | ₩34,108 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,336 | ₩34,738 | ₩34,041 | ₩34,188 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,644 | ₩35,020 | ₩34,510 | ₩34,564 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,940 | ₩35,033 | ₩34,537 | ₩34,738 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,926 | ₩35,134 | ₩34,671 | ₩34,819 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,765 | ₩34,899 | ₩34,530 | ₩34,873 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,698 | ₩34,698 | ₩34,296 | ₩34,644 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,926 | ₩34,926 | ₩34,544 | ₩34,604 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩35,007 | ₩35,247 | ₩34,752 | ₩35,221 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,302 | ₩35,691 | ₩34,873 | ₩35,181 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,886 | ₩35,550 | ₩34,805 | ₩35,409 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,725 | ₩35,074 | ₩34,517 | ₩34,873 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,537 | ₩34,725 | ₩34,348 | ₩34,725 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,336 | ₩34,504 | ₩33,960 | ₩34,323 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,604 | ₩34,685 | ₩34,199 | ₩34,510 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,819 | ₩35,074 | ₩34,202 | ₩34,403 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,637 | ₩35,811 | ₩34,873 | ₩35,181 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,932 | ₩36,013 | ₩35,302 | ₩35,503 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,825 | ₩36,334 | ₩35,734 | ₩36,147 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,878 | ₩35,878 | ₩35,557 | ₩35,637 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,583 | ₩35,999 | ₩35,583 | ₩35,878 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,597 | ₩35,744 | ₩35,412 | ₩35,704 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,382 | ₩35,547 | ₩34,993 | ₩35,275 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,329 | ₩35,503 | ₩35,020 | ₩35,329 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,181 | ₩35,342 | ₩35,007 | ₩35,181 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,047 | ₩35,396 | ₩34,913 | ₩34,966 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,315 | ₩35,503 | ₩34,946 | ₩35,154 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,490 | ₩35,208 | ₩34,490 | ₩35,033 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,826 | ₩34,349 | ₩33,719 | ₩34,202 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,095 | ₩34,202 | ₩33,688 | ₩33,826 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,317 | ₩33,800 | ₩33,042 | ₩33,612 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,491 | ₩33,491 | ₩32,465 | ₩32,673 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,598 | ₩34,095 | ₩32,945 | ₩33,451 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,631 | ₩35,208 | ₩33,545 | ₩33,920 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,671 | ₩35,060 | ₩34,269 | ₩34,336 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,738 | ₩35,007 | ₩34,301 | ₩34,698 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,738 | ₩35,316 | ₩34,738 | ₩35,007 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,644 | ₩35,074 | ₩34,296 | ₩34,859 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,537 | ₩34,678 | ₩34,081 | ₩34,215 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,537 | ₩34,873 | ₩33,732 | ₩34,162 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,409 | ₩35,449 | ₩34,966 | ₩35,074 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,945 | ₩35,988 | ₩35,436 | ₩35,650 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,624 | ₩35,945 | ₩35,355 | ₩35,704 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,852 | ₩35,852 | ₩35,047 | ₩35,261 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,080 | ₩36,234 | ₩35,758 | ₩36,053 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,811 | ₩36,308 | ₩35,577 | ₩36,066 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,886 | ₩35,664 | ₩33,531 | ₩35,369 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,267 | ₩36,267 | ₩35,208 | ₩35,369 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,442 | ₩37,448 | ₩36,147 | ₩36,241 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,072 | ₩37,594 | ₩35,677 | ₩36,267 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,488 | ₩37,595 | ₩36,953 | ₩37,099 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,287 | ₩37,649 | ₩37,179 | ₩37,649 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,354 | ₩37,563 | ₩37,045 | ₩37,260 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,072 | ₩37,287 | ₩36,549 | ₩37,273 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,582 | ₩37,857 | ₩36,951 | ₩37,407 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,126 | ₩37,381 | ₩36,683 | ₩37,112 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,247 | ₩37,595 | ₩36,884 | ₩37,179 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,091 | ₩38,360 | ₩37,716 | ₩38,065 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,434 | ₩38,038 | ₩37,197 | ₩37,957 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,287 | ₩37,327 | ₩36,549 | ₩36,884 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,992 | ₩37,139 | ₩36,817 | ₩37,059 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,750 | ₩37,153 | ₩36,241 | ₩36,978 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,677 | ₩36,536 | ₩35,637 | ₩36,200 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,832 | ₩35,945 | ₩34,710 | ₩35,704 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,953 | ₩35,369 | ₩34,545 | ₩34,644 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,570 | ₩36,214 | ₩34,537 | ₩35,047 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,610 | ₩35,798 | ₩35,261 | ₩35,476 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,388 | ₩36,710 | ₩35,047 | ₩35,235 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,536 | ₩36,844 | ₩36,147 | ₩36,710 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,898 | ₩37,112 | ₩36,576 | ₩36,790 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,334 | ₩36,858 | ₩36,334 | ₩36,750 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,080 | ₩36,469 | ₩35,972 | ₩36,294 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,334 | ₩36,482 | ₩35,945 | ₩36,080 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,026 | ₩36,348 | ₩35,563 | ₩36,281 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,449 | ₩36,308 | ₩35,436 | ₩36,133 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,315 | ₩35,557 | ₩35,087 | ₩35,342 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,631 | ₩35,087 | ₩34,524 | ₩34,873 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,081 | ₩34,576 | ₩34,054 | ₩34,484 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,081 | ₩34,323 | ₩33,909 | ₩34,229 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,531 | ₩33,967 | ₩33,515 | ₩33,773 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,141 | ₩35,141 | ₩34,014 | ₩34,323 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,396 | ₩35,476 | ₩34,988 | ₩35,154 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,154 | ₩35,764 | ₩35,154 | ₩35,677 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,899 | ₩35,168 | ₩34,787 | ₩35,007 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,738 | ₩34,937 | ₩34,484 | ₩34,805 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,416 | ₩34,929 | ₩34,416 | ₩34,832 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,510 | ₩34,832 | ₩34,497 | ₩34,631 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,712 | ₩34,972 | ₩34,202 | ₩34,416 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,041 | ₩34,819 | ₩34,041 | ₩34,551 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,384 | ₩34,001 | ₩33,035 | ₩33,907 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,196 | ₩33,370 | ₩32,995 | ₩33,276 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,303 | ₩33,303 | ₩32,955 | ₩33,156 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,619 | ₩32,997 | ₩32,418 | ₩32,834 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,035 | ₩33,093 | ₩32,203 | ₩32,284 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,807 | ₩33,022 | ₩32,498 | ₩32,955 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,115 | ₩33,370 | ₩33,075 | ₩33,223 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,807 | ₩33,196 | ₩32,780 | ₩33,102 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,633 | ₩32,995 | ₩32,418 | ₩32,539 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,592 | ₩32,780 | ₩32,552 | ₩32,633 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,351 | ₩32,659 | ₩32,230 | ₩32,311 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,069 | ₩32,391 | ₩32,069 | ₩32,378 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,069 | ₩32,405 | ₩32,069 | ₩32,190 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,029 | ₩32,177 | ₩31,774 | ₩31,868 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,747 | ₩32,177 | ₩31,747 | ₩31,989 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,943 | ₩32,069 | ₩30,943 | ₩31,814 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,768 | ₩31,452 | ₩30,768 | ₩31,372 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,809 | ₩31,533 | ₩30,782 | ₩31,104 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,567 | ₩30,842 | ₩30,460 | ₩30,741 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,044 | ₩30,835 | ₩29,829 | ₩30,393 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,172 | ₩29,320 | ₩28,891 | ₩29,293 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,306 | ₩29,494 | ₩28,676 | ₩29,360 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,904 | ₩29,534 | ₩28,837 | ₩29,239 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,904 | ₩29,424 | ₩28,864 | ₩29,306 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,569 | ₩28,905 | ₩28,247 | ₩28,716 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,877 | ₩28,944 | ₩28,046 | ₩28,300 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,823 | ₩28,991 | ₩28,180 | ₩28,381 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,534 | ₩29,534 | ₩28,770 | ₩28,958 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,320 | ₩29,789 | ₩29,306 | ₩29,615 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,676 | ₩29,038 | ₩28,676 | ₩28,958 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,770 | ₩29,266 | ₩28,636 | ₩28,797 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,904 | ₩29,246 | ₩28,367 | ₩28,488 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,649 | ₩29,494 | ₩28,649 | ₩28,971 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,387 | ₩29,776 | ₩29,105 | ₩29,119 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,440 | ₩29,829 | ₩29,414 | ₩29,427 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,172 | ₩29,789 | ₩29,172 | ₩29,333 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,521 | ₩29,722 | ₩29,105 | ₩29,105 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,776 | ₩29,776 | ₩29,347 | ₩29,373 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,588 | ₩30,138 | ₩29,588 | ₩30,017 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,467 | ₩29,866 | ₩29,467 | ₩29,575 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,239 | ₩29,454 | ₩28,864 | ₩29,454 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,709 | ₩30,111 | ₩29,440 | ₩29,575 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,513 | ₩30,580 | ₩29,977 | ₩30,299 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,580 | ₩30,795 | ₩30,513 | ₩30,688 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,285 | ₩30,701 | ₩30,098 | ₩30,473 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,406 | ₩30,902 | ₩30,406 | ₩30,795 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,809 | ₩31,077 | ₩30,715 | ₩30,876 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,586 | ₩31,586 | ₩31,090 | ₩31,197 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,117 | ₩31,493 | ₩31,070 | ₩31,466 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,674 | ₩31,130 | ₩30,674 | ₩31,050 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,621 | ₩30,849 | ₩30,527 | ₩30,674 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,500 | ₩31,016 | ₩30,500 | ₩30,862 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,715 | ₩30,782 | ₩30,513 | ₩30,661 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,567 | ₩31,104 | ₩30,567 | ₩30,809 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,964 | ₩30,688 | ₩29,964 | ₩30,487 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,138 | ₩30,580 | ₩30,071 | ₩30,299 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,567 | ₩30,580 | ₩30,111 | ₩30,218 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,648 | ₩30,768 | ₩30,406 | ₩30,607 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,607 | ₩30,782 | ₩30,420 | ₩30,540 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,259 | ₩30,782 | ₩30,259 | ₩30,527 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,896 | ₩30,312 | ₩29,758 | ₩30,285 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,776 | ₩30,044 | ₩29,461 | ₩29,467 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,165 | ₩30,379 | ₩29,668 | ₩30,084 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,326 | ₩30,711 | ₩29,921 | ₩30,232 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,272 | ₩30,666 | ₩30,259 | ₩30,339 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,379 | ₩30,728 | ₩30,178 | ₩30,366 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,862 | ₩30,956 | ₩30,151 | ₩30,674 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,500 | ₩30,768 | ₩30,399 | ₩30,688 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,540 | ₩30,743 | ₩30,393 | ₩30,540 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,406 | ₩30,668 | ₩30,338 | ₩30,339 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,634 | ₩30,634 | ₩30,245 | ₩30,312 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,674 | ₩30,849 | ₩30,312 | ₩30,580 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,178 | ₩30,567 | ₩30,124 | ₩30,379 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,138 | ₩30,822 | ₩30,057 | ₩30,124 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,305 | ₩31,305 | ₩30,674 | ₩30,755 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,399 | ₩31,607 | ₩31,070 | ₩31,184 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,385 | ₩31,399 | ₩30,889 | ₩31,291 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,479 | ₩31,741 | ₩31,399 | ₩31,479 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,037 | ₩31,573 | ₩30,956 | ₩31,493 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,285 | ₩31,412 | ₩30,205 | ₩31,238 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,098 | ₩30,406 | ₩29,803 | ₩30,178 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,151 | ₩30,299 | ₩30,098 | ₩30,124 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,534 | ₩30,078 | ₩29,534 | ₩30,057 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,534 | ₩29,782 | ₩29,400 | ₩29,575 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,360 | ₩29,671 | ₩29,078 | ₩29,293 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,440 | ₩29,588 | ₩29,078 | ₩29,172 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,843 | ₩29,943 | ₩29,306 | ₩29,481 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,373 | ₩29,722 | ₩29,186 | ₩29,575 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,318 | ₩31,519 | ₩30,715 | ₩31,077 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,077 | ₩31,372 | ₩31,077 | ₩31,318 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,902 | ₩31,258 | ₩30,813 | ₩31,171 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,849 | ₩31,197 | ₩30,580 | ₩30,929 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,682 | ₩30,728 | ₩29,682 | ₩30,460 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,057 | ₩30,285 | ₩29,762 | ₩29,883 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,017 | ₩30,178 | ₩29,689 | ₩29,776 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,165 | ₩30,285 | ₩29,843 | ₩30,084 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,366 | ₩30,500 | ₩29,844 | ₩30,071 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,822 | ₩31,117 | ₩29,856 | ₩30,473 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,929 | ₩30,994 | ₩30,412 | ₩30,809 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,117 | ₩31,385 | ₩30,849 | ₩31,305 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,144 | ₩31,425 | ₩31,030 | ₩31,050 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,466 | ₩31,586 | ₩31,117 | ₩31,345 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,372 | ₩31,688 | ₩31,265 | ₩31,452 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,184 | ₩31,447 | ₩30,876 | ₩31,318 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,023 | ₩31,138 | ₩30,693 | ₩31,063 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,077 | ₩31,231 | ₩30,849 | ₩30,983 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,117 | ₩31,345 | ₩30,580 | ₩30,996 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,399 | ₩31,506 | ₩31,228 | ₩31,372 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,983 | ₩31,385 | ₩30,689 | ₩31,291 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,776 | ₩30,513 | ₩29,266 | ₩30,513 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,320 | ₩29,883 | ₩29,239 | ₩29,816 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,239 | ₩29,682 | ₩28,783 | ₩29,226 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,648 | ₩31,050 | ₩29,171 | ₩29,186 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,843 | ₩30,782 | ₩29,843 | ₩30,138 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,071 | ₩30,393 | ₩29,856 | ₩30,031 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,889 | ₩31,171 | ₩30,218 | ₩30,299 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,835 | ₩31,184 | ₩30,580 | ₩30,822 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,895 | ₩31,908 | ₩31,045 | ₩31,278 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,579 | ₩32,769 | ₩32,270 | ₩32,297 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,338 | ₩32,525 | ₩32,177 | ₩32,405 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,123 | ₩32,539 | ₩32,123 | ₩32,418 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,525 | ₩32,539 | ₩31,810 | ₩31,922 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,472 | ₩32,525 | ₩32,013 | ₩32,163 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,405 | ₩32,773 | ₩32,364 | ₩32,364 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,659 | ₩32,874 | ₩32,458 | ₩32,592 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,236 | ₩33,236 | ₩32,928 | ₩33,156 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,048 | ₩33,196 | ₩32,849 | ₩33,062 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,022 | ₩33,022 | ₩32,731 | ₩32,861 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,700 | ₩32,995 | ₩32,324 | ₩32,968 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,566 | ₩32,806 | ₩32,512 | ₩32,566 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,311 | ₩32,579 | ₩32,209 | ₩32,566 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,774 | ₩32,016 | ₩31,560 | ₩31,882 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,969 | ₩31,412 | ₩30,969 | ₩31,318 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,251 | ₩31,379 | ₩30,916 | ₩30,969 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,600 | ₩31,796 | ₩31,278 | ₩31,345 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,922 | ₩32,190 | ₩31,573 | ₩31,680 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,667 | ₩32,169 | ₩31,452 | ₩31,747 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,391 | ₩32,418 | ₩31,546 | ₩31,908 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,707 | ₩32,391 | ₩31,546 | ₩32,244 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,439 | ₩31,788 | ₩31,349 | ₩31,613 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,868 | ₩32,056 | ₩31,734 | ₩31,908 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,284 | ₩32,552 | ₩31,412 | ₩31,452 | -2.58% | 4.3만 |
|---|
