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 | ₩34,136 | ₩34,324 | ₩33,861 | ₩34,109 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,203 | ₩34,444 | ₩33,747 | ₩34,002 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,096 | ₩34,478 | ₩34,022 | ₩34,203 | +0.31% | 5만 |
| 2026.10.06 | ₩34,082 | ₩34,672 | ₩34,082 | ₩34,485 | +1.18% | 8.7만 |
| 2026.10.05 | ₩34,002 | ₩34,189 | ₩33,774 | ₩33,881 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,203 | ₩34,419 | ₩33,787 | ₩34,176 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,546 | ₩33,894 | ₩33,398 | ₩33,747 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,908 | ₩34,230 | ₩33,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,358 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,733 | ₩33,854 | ₩33,398 | ₩33,774 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,197 | ₩34,391 | ₩32,996 | ₩33,519 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,251 | ₩33,928 | ₩33,076 | ₩33,224 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,277 | ₩34,525 | ₩33,049 | ₩33,237 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,774 | ₩34,196 | ₩33,264 | ₩33,465 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,720 | ₩34,282 | ₩33,465 | ₩34,029 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,425 | ₩33,747 | ₩32,962 | ₩33,707 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,009 | ₩33,197 | ₩32,982 | ₩33,063 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,674 | ₩33,130 | ₩32,660 | ₩32,982 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,526 | ₩32,781 | ₩32,191 | ₩32,191 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,982 | ₩33,076 | ₩32,164 | ₩32,352 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,331 | ₩33,532 | ₩32,915 | ₩33,076 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,431 | ₩34,640 | ₩34,042 | ₩34,109 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,337 | ₩34,739 | ₩34,042 | ₩34,189 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,646 | ₩35,021 | ₩34,511 | ₩34,565 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,941 | ₩35,034 | ₩34,538 | ₩34,739 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,927 | ₩35,135 | ₩34,672 | ₩34,820 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,766 | ₩34,900 | ₩34,532 | ₩34,874 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,699 | ₩34,699 | ₩34,297 | ₩34,646 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,927 | ₩34,927 | ₩34,545 | ₩34,605 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩35,008 | ₩35,248 | ₩34,753 | ₩35,222 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,303 | ₩35,692 | ₩34,874 | ₩35,182 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,887 | ₩35,551 | ₩34,806 | ₩35,410 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,726 | ₩35,075 | ₩34,518 | ₩34,874 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,538 | ₩34,726 | ₩34,349 | ₩34,726 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,337 | ₩34,505 | ₩33,961 | ₩34,324 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,605 | ₩34,686 | ₩34,200 | ₩34,511 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,820 | ₩35,075 | ₩34,203 | ₩34,404 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,638 | ₩35,812 | ₩34,874 | ₩35,182 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,933 | ₩36,014 | ₩35,303 | ₩35,504 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,826 | ₩36,336 | ₩35,735 | ₩36,148 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,880 | ₩35,880 | ₩35,558 | ₩35,638 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,584 | ₩36,000 | ₩35,584 | ₩35,880 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,598 | ₩35,745 | ₩35,413 | ₩35,705 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,383 | ₩35,548 | ₩34,994 | ₩35,276 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,330 | ₩35,504 | ₩35,021 | ₩35,330 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,182 | ₩35,343 | ₩35,008 | ₩35,182 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,048 | ₩35,397 | ₩34,914 | ₩34,967 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,316 | ₩35,504 | ₩34,947 | ₩35,155 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,491 | ₩35,209 | ₩34,491 | ₩35,034 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,827 | ₩34,350 | ₩33,720 | ₩34,203 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,096 | ₩34,203 | ₩33,689 | ₩33,827 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,318 | ₩33,801 | ₩33,043 | ₩33,613 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,492 | ₩33,492 | ₩32,466 | ₩32,674 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,599 | ₩34,096 | ₩32,946 | ₩33,452 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,632 | ₩35,209 | ₩33,546 | ₩33,921 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,672 | ₩35,061 | ₩34,270 | ₩34,337 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,739 | ₩35,008 | ₩34,302 | ₩34,699 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,739 | ₩35,318 | ₩34,739 | ₩35,008 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,646 | ₩35,075 | ₩34,297 | ₩34,860 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,538 | ₩34,679 | ₩34,082 | ₩34,216 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,538 | ₩34,874 | ₩33,733 | ₩34,163 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,410 | ₩35,450 | ₩34,967 | ₩35,075 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,947 | ₩35,989 | ₩35,437 | ₩35,651 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,625 | ₩35,947 | ₩35,356 | ₩35,705 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,853 | ₩35,853 | ₩35,048 | ₩35,263 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,081 | ₩36,235 | ₩35,759 | ₩36,054 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,812 | ₩36,309 | ₩35,578 | ₩36,067 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,887 | ₩35,665 | ₩33,532 | ₩35,370 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,268 | ₩36,268 | ₩35,209 | ₩35,370 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,443 | ₩37,449 | ₩36,148 | ₩36,242 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,073 | ₩37,595 | ₩35,678 | ₩36,268 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,489 | ₩37,596 | ₩36,954 | ₩37,100 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,288 | ₩37,650 | ₩37,181 | ₩37,650 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,355 | ₩37,564 | ₩37,046 | ₩37,261 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,073 | ₩37,288 | ₩36,550 | ₩37,274 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,583 | ₩37,858 | ₩36,953 | ₩37,409 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,127 | ₩37,382 | ₩36,684 | ₩37,113 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,248 | ₩37,596 | ₩36,885 | ₩37,181 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,093 | ₩38,361 | ₩37,717 | ₩38,066 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,435 | ₩38,039 | ₩37,198 | ₩37,959 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,288 | ₩37,328 | ₩36,550 | ₩36,885 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,993 | ₩37,140 | ₩36,818 | ₩37,060 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,751 | ₩37,154 | ₩36,242 | ₩36,979 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,678 | ₩36,537 | ₩35,638 | ₩36,201 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,833 | ₩35,947 | ₩34,711 | ₩35,705 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,954 | ₩35,370 | ₩34,546 | ₩34,646 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,571 | ₩36,215 | ₩34,538 | ₩35,048 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,611 | ₩35,799 | ₩35,263 | ₩35,477 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,389 | ₩36,711 | ₩35,048 | ₩35,236 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,537 | ₩36,845 | ₩36,148 | ₩36,711 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,899 | ₩37,113 | ₩36,577 | ₩36,792 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,336 | ₩36,859 | ₩36,336 | ₩36,751 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,081 | ₩36,470 | ₩35,973 | ₩36,295 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,336 | ₩36,483 | ₩35,947 | ₩36,081 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,027 | ₩36,349 | ₩35,564 | ₩36,282 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,450 | ₩36,309 | ₩35,437 | ₩36,134 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,316 | ₩35,558 | ₩35,088 | ₩35,343 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,632 | ₩35,088 | ₩34,525 | ₩34,874 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,082 | ₩34,577 | ₩34,055 | ₩34,485 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,082 | ₩34,324 | ₩33,910 | ₩34,230 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,532 | ₩33,968 | ₩33,516 | ₩33,774 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,142 | ₩35,142 | ₩34,015 | ₩34,324 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,397 | ₩35,477 | ₩34,989 | ₩35,155 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,155 | ₩35,765 | ₩35,155 | ₩35,678 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,900 | ₩35,169 | ₩34,788 | ₩35,008 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,739 | ₩34,938 | ₩34,485 | ₩34,806 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,418 | ₩34,930 | ₩34,418 | ₩34,833 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,511 | ₩34,833 | ₩34,498 | ₩34,632 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,713 | ₩34,973 | ₩34,203 | ₩34,418 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,042 | ₩34,820 | ₩34,042 | ₩34,552 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,385 | ₩34,002 | ₩33,036 | ₩33,908 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,197 | ₩33,371 | ₩32,996 | ₩33,277 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,304 | ₩33,304 | ₩32,955 | ₩33,157 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,620 | ₩32,998 | ₩32,419 | ₩32,835 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,036 | ₩33,094 | ₩32,204 | ₩32,285 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,808 | ₩33,023 | ₩32,499 | ₩32,955 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,116 | ₩33,371 | ₩33,076 | ₩33,224 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,808 | ₩33,197 | ₩32,781 | ₩33,103 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,634 | ₩32,996 | ₩32,419 | ₩32,540 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,593 | ₩32,781 | ₩32,553 | ₩32,634 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,352 | ₩32,660 | ₩32,231 | ₩32,312 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,070 | ₩32,392 | ₩32,070 | ₩32,379 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,070 | ₩32,406 | ₩32,070 | ₩32,191 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,030 | ₩32,178 | ₩31,775 | ₩31,869 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,748 | ₩32,178 | ₩31,748 | ₩31,990 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,944 | ₩32,070 | ₩30,944 | ₩31,815 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,769 | ₩31,453 | ₩30,769 | ₩31,373 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,809 | ₩31,534 | ₩30,783 | ₩31,105 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,568 | ₩30,843 | ₩30,461 | ₩30,742 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,045 | ₩30,836 | ₩29,830 | ₩30,394 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,173 | ₩29,321 | ₩28,891 | ₩29,294 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,307 | ₩29,495 | ₩28,677 | ₩29,361 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,905 | ₩29,535 | ₩28,838 | ₩29,240 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,905 | ₩29,425 | ₩28,865 | ₩29,307 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,569 | ₩28,906 | ₩28,248 | ₩28,717 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,878 | ₩28,945 | ₩28,046 | ₩28,301 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,824 | ₩28,992 | ₩28,181 | ₩28,382 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,535 | ₩29,535 | ₩28,771 | ₩28,958 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,321 | ₩29,790 | ₩29,307 | ₩29,616 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,677 | ₩29,039 | ₩28,677 | ₩28,958 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,771 | ₩29,267 | ₩28,637 | ₩28,797 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,905 | ₩29,247 | ₩28,368 | ₩28,489 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,650 | ₩29,495 | ₩28,650 | ₩28,972 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,388 | ₩29,777 | ₩29,106 | ₩29,119 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,441 | ₩29,830 | ₩29,414 | ₩29,428 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,173 | ₩29,790 | ₩29,173 | ₩29,334 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,522 | ₩29,723 | ₩29,106 | ₩29,106 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,777 | ₩29,777 | ₩29,347 | ₩29,374 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,589 | ₩30,139 | ₩29,589 | ₩30,018 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,468 | ₩29,867 | ₩29,468 | ₩29,575 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,240 | ₩29,455 | ₩28,865 | ₩29,455 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,710 | ₩30,112 | ₩29,441 | ₩29,575 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,514 | ₩30,581 | ₩29,978 | ₩30,300 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,581 | ₩30,796 | ₩30,514 | ₩30,689 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,286 | ₩30,702 | ₩30,099 | ₩30,474 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,407 | ₩30,903 | ₩30,407 | ₩30,796 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,809 | ₩31,078 | ₩30,716 | ₩30,876 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,587 | ₩31,587 | ₩31,091 | ₩31,198 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,118 | ₩31,493 | ₩31,071 | ₩31,467 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,675 | ₩31,131 | ₩30,675 | ₩31,051 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,622 | ₩30,850 | ₩30,528 | ₩30,675 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,501 | ₩31,017 | ₩30,501 | ₩30,863 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,716 | ₩30,783 | ₩30,514 | ₩30,662 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,568 | ₩31,105 | ₩30,568 | ₩30,809 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,964 | ₩30,689 | ₩29,964 | ₩30,488 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,139 | ₩30,581 | ₩30,072 | ₩30,300 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,568 | ₩30,581 | ₩30,112 | ₩30,219 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,648 | ₩30,769 | ₩30,407 | ₩30,608 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,608 | ₩30,783 | ₩30,420 | ₩30,541 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,260 | ₩30,783 | ₩30,260 | ₩30,528 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,897 | ₩30,313 | ₩29,759 | ₩30,286 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,777 | ₩30,045 | ₩29,461 | ₩29,468 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,166 | ₩30,380 | ₩29,669 | ₩30,085 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,327 | ₩30,712 | ₩29,921 | ₩30,233 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,273 | ₩30,667 | ₩30,260 | ₩30,340 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,380 | ₩30,729 | ₩30,179 | ₩30,367 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,863 | ₩30,957 | ₩30,152 | ₩30,675 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,501 | ₩30,769 | ₩30,400 | ₩30,689 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,541 | ₩30,744 | ₩30,394 | ₩30,541 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,407 | ₩30,669 | ₩30,339 | ₩30,340 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,635 | ₩30,635 | ₩30,246 | ₩30,313 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,675 | ₩30,850 | ₩30,313 | ₩30,581 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,179 | ₩30,568 | ₩30,125 | ₩30,380 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,139 | ₩30,823 | ₩30,058 | ₩30,125 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,306 | ₩31,306 | ₩30,675 | ₩30,756 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,400 | ₩31,607 | ₩31,071 | ₩31,185 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,386 | ₩31,400 | ₩30,890 | ₩31,292 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,480 | ₩31,742 | ₩31,400 | ₩31,480 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,037 | ₩31,574 | ₩30,957 | ₩31,493 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,286 | ₩31,413 | ₩30,206 | ₩31,239 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,099 | ₩30,407 | ₩29,803 | ₩30,179 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,152 | ₩30,300 | ₩30,099 | ₩30,125 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,535 | ₩30,078 | ₩29,535 | ₩30,058 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,535 | ₩29,783 | ₩29,401 | ₩29,575 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,361 | ₩29,672 | ₩29,079 | ₩29,294 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,441 | ₩29,589 | ₩29,079 | ₩29,173 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,844 | ₩29,944 | ₩29,307 | ₩29,482 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,374 | ₩29,723 | ₩29,186 | ₩29,575 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,319 | ₩31,520 | ₩30,716 | ₩31,078 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,078 | ₩31,373 | ₩31,078 | ₩31,319 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,903 | ₩31,259 | ₩30,813 | ₩31,172 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,850 | ₩31,198 | ₩30,581 | ₩30,930 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,683 | ₩30,729 | ₩29,683 | ₩30,461 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,058 | ₩30,286 | ₩29,763 | ₩29,884 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,018 | ₩30,179 | ₩29,689 | ₩29,777 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,166 | ₩30,286 | ₩29,844 | ₩30,085 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,367 | ₩30,501 | ₩29,845 | ₩30,072 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,823 | ₩31,118 | ₩29,857 | ₩30,474 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,930 | ₩30,995 | ₩30,412 | ₩30,809 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,118 | ₩31,386 | ₩30,850 | ₩31,306 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,145 | ₩31,426 | ₩31,031 | ₩31,051 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,467 | ₩31,587 | ₩31,118 | ₩31,346 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,373 | ₩31,689 | ₩31,265 | ₩31,453 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,185 | ₩31,448 | ₩30,876 | ₩31,319 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,024 | ₩31,139 | ₩30,694 | ₩31,064 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,078 | ₩31,232 | ₩30,850 | ₩30,984 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,118 | ₩31,346 | ₩30,581 | ₩30,997 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,400 | ₩31,507 | ₩31,229 | ₩31,373 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,984 | ₩31,386 | ₩30,690 | ₩31,292 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,777 | ₩30,514 | ₩29,267 | ₩30,514 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,321 | ₩29,884 | ₩29,240 | ₩29,817 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,240 | ₩29,683 | ₩28,784 | ₩29,227 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,648 | ₩31,051 | ₩29,172 | ₩29,186 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,844 | ₩30,783 | ₩29,844 | ₩30,139 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,072 | ₩30,394 | ₩29,857 | ₩30,031 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,890 | ₩31,172 | ₩30,219 | ₩30,300 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,836 | ₩31,185 | ₩30,581 | ₩30,823 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,896 | ₩31,909 | ₩31,045 | ₩31,279 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,580 | ₩32,770 | ₩32,271 | ₩32,298 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,339 | ₩32,526 | ₩32,178 | ₩32,406 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,124 | ₩32,540 | ₩32,124 | ₩32,419 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,526 | ₩32,540 | ₩31,811 | ₩31,923 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,473 | ₩32,526 | ₩32,014 | ₩32,164 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,406 | ₩32,774 | ₩32,365 | ₩32,365 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,660 | ₩32,875 | ₩32,459 | ₩32,593 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,237 | ₩33,237 | ₩32,929 | ₩33,157 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,049 | ₩33,197 | ₩32,850 | ₩33,063 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,023 | ₩33,023 | ₩32,731 | ₩32,862 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,701 | ₩32,996 | ₩32,325 | ₩32,969 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,567 | ₩32,807 | ₩32,513 | ₩32,567 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,312 | ₩32,580 | ₩32,210 | ₩32,567 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,775 | ₩32,017 | ₩31,561 | ₩31,882 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,970 | ₩31,413 | ₩30,970 | ₩31,319 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,252 | ₩31,379 | ₩30,917 | ₩30,970 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,601 | ₩31,797 | ₩31,279 | ₩31,346 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,923 | ₩32,191 | ₩31,574 | ₩31,681 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,668 | ₩32,169 | ₩31,453 | ₩31,748 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,392 | ₩32,419 | ₩31,547 | ₩31,909 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,708 | ₩32,392 | ₩31,547 | ₩32,245 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,440 | ₩31,789 | ₩31,350 | ₩31,614 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,869 | ₩32,057 | ₩31,735 | ₩31,909 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,285 | ₩32,553 | ₩31,413 | ₩31,453 | -2.58% | 4.3만 |
|---|
