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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,970 | ₩34,640 | ₩33,715 | ₩34,077 | +0.32% | 39.8만 |
| 2026.09.28–2026.10.02 | ₩33,165 | ₩34,386 | ₩32,964 | ₩34,144 | +2.95% | 50.1만 |
| 2026.09.21–2026.09.25 | ₩33,393 | ₩34,492 | ₩32,931 | ₩33,192 | -0.60% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩33,299 | ₩33,501 | ₩32,134 | ₩33,031 | -0.80% | 35.9만 |
| 2026.09.08–2026.09.11 | ₩34,908 | ₩35,001 | ₩34,010 | ₩34,077 | -2.38% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩34,975 | ₩35,214 | ₩34,264 | ₩34,787 | -0.54% | 25.3만 |
| 2026.08.24–2026.08.28 | ₩34,305 | ₩35,658 | ₩33,929 | ₩35,149 | +2.46% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,301 |
| ₩34,168 |
| ₩34,479 |
| -3.67% |
| 31만 |
| 2026.08.10–2026.08.14 | ₩35,296 | ₩35,966 | ₩34,961 | ₩35,604 | +0.87% | 37.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,795 | ₩35,470 | ₩33,688 | ₩35,149 | +4.00% | 32만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,599 | ₩35,176 | ₩32,435 | ₩33,795 | -2.32% | 51.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,506 | ₩35,284 | ₩34,050 | ₩34,305 | -0.58% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,819 | ₩35,955 | ₩33,702 | ₩34,130 | -4.71% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,408 | ₩37,413 | ₩33,501 | ₩36,020 | -1.07% | 33.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,320 | ₩37,614 | ₩35,645 | ₩36,234 | -2.91% | 32.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,057 | ₩38,325 | ₩36,516 | ₩37,239 | -2.15% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,717 | ₩38,003 | ₩36,207 | ₩37,923 | +3.28% | 28.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,578 | ₩36,502 | ₩34,506 | ₩36,167 | +1.66% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,047 | ₩37,078 | ₩35,015 | ₩35,202 | -2.34% | 38.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,283 | ₩36,449 | ₩35,055 | ₩36,047 | +2.16% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,109 | ₩35,109 | ₩33,484 | ₩34,841 | -0.76% | 40.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,385 | ₩35,732 | ₩34,385 | ₩35,122 | +2.14% | 41.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,165 | ₩34,940 | ₩32,964 | ₩34,599 | +4.32% | 57.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,085 | ₩33,340 | ₩32,174 | ₩33,125 | +0.12% | 59.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,040 | ₩33,165 | ₩32,040 | ₩33,072 | +3.22% | 32.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,740 | ₩32,375 | ₩30,740 | ₩32,160 | +4.62% | 38.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,279 | ₩31,504 | ₩28,650 | ₩31,075 | +6.13% | 36.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,851 | ₩29,507 | ₩28,020 | ₩29,212 | +1.25% | 43.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,743 | ₩29,762 | ₩28,154 | ₩28,355 | -1.35% | 48.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,145 | ₩29,802 | ₩28,341 | ₩28,462 | -2.34% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,212 | ₩30,110 | ₩28,837 | ₩29,078 | -0.46% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,378 | ₩30,874 | ₩29,413 | ₩29,547 | -2.73% | 39.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,593 | ₩31,557 | ₩30,499 | ₩30,847 | +0.83% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,936 | ₩31,075 | ₩29,936 | ₩30,834 | +3.00% | 29만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,231 | ₩30,753 | ₩30,043 | ₩30,271 | +0.13% | 63.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,244 | ₩30,682 | ₩29,434 | ₩30,258 | +0.04% | 72.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,378 | ₩30,928 | ₩30,124 | ₩30,338 | -0.13% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,110 | ₩30,820 | ₩30,030 | ₩30,284 | +0.58% | 42.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,008 | ₩31,712 | ₩30,646 | ₩30,727 | -0.91% | 68.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,507 | ₩31,383 | ₩29,373 | ₩31,209 | +5.77% | 100.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,346 | ₩29,916 | ₩29,052 | ₩29,266 | -0.27% | 56.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,820 | ₩31,490 | ₩30,552 | ₩31,048 | +0.74% | 43.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,338 | ₩30,700 | ₩29,655 | ₩30,432 | +0.31% | 46.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,437 | ₩31,557 | ₩29,829 | ₩30,445 | -3.15% | 43.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,088 | ₩31,659 | ₩30,552 | ₩31,423 | +1.08% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,293 | ₩31,477 | ₩29,212 | ₩31,343 | +7.00% | 38만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,861 | ₩31,142 | ₩28,757 | ₩29,199 | -5.38% | 48.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,093 | ₩32,739 | ₩30,552 | ₩30,794 | -4.05% | 42.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,206 | ₩33,206 | ₩31,781 | ₩31,892 | -3.95% | 32.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,281 | ₩33,165 | ₩32,179 | ₩33,031 | +2.32% | 51.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,892 | ₩32,160 | ₩30,887 | ₩31,852 | -0.13% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,839 | ₩32,388 | ₩31,320 | ₩31,718 | -0.38% | 43.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,254 | ₩32,522 | ₩31,383 | ₩31,423 | -2.58% | 4.3만 |
|---|
