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 | ₩34,104 | ₩34,291 | ₩33,829 | ₩34,077 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,171 | ₩34,412 | ₩33,715 | ₩33,970 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,063 | ₩34,445 | ₩33,990 | ₩34,171 | +0.31% | 5만 |
| 2026.10.06 | ₩34,050 | ₩34,640 | ₩34,050 | ₩34,452 | +1.18% | 8.7만 |
| 2026.10.05 | ₩33,970 | ₩34,157 | ₩33,742 | ₩33,849 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,171 | ₩34,386 | ₩33,755 | ₩34,144 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,514 | ₩33,862 | ₩33,366 | ₩33,715 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,876 | ₩34,197 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,326 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,702 | ₩33,822 | ₩33,366 | ₩33,742 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,165 | ₩34,358 | ₩32,964 | ₩33,487 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,219 | ₩33,896 | ₩33,045 | ₩33,192 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,246 | ₩34,492 | ₩33,018 | ₩33,206 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,742 | ₩34,164 | ₩33,232 | ₩33,434 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,688 | ₩34,250 | ₩33,434 | ₩33,996 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,393 | ₩33,715 | ₩32,931 | ₩33,675 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩32,978 | ₩33,165 | ₩32,951 | ₩33,031 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,643 | ₩33,098 | ₩32,629 | ₩32,951 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,495 | ₩32,750 | ₩32,160 | ₩32,160 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,951 | ₩33,045 | ₩32,134 | ₩32,321 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,299 | ₩33,501 | ₩32,884 | ₩33,045 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,398 | ₩34,607 | ₩34,010 | ₩34,077 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,305 | ₩34,707 | ₩34,010 | ₩34,157 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,613 | ₩34,988 | ₩34,479 | ₩34,532 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,908 | ₩35,001 | ₩34,506 | ₩34,707 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,894 | ₩35,102 | ₩34,640 | ₩34,787 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,733 | ₩34,867 | ₩34,499 | ₩34,841 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,666 | ₩34,666 | ₩34,264 | ₩34,613 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,894 | ₩34,894 | ₩34,512 | ₩34,573 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩34,975 | ₩35,214 | ₩34,720 | ₩35,189 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,269 | ₩35,658 | ₩34,841 | ₩35,149 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,854 | ₩35,517 | ₩34,774 | ₩35,377 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,693 | ₩35,042 | ₩34,485 | ₩34,841 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,506 | ₩34,693 | ₩34,317 | ₩34,693 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,305 | ₩34,472 | ₩33,929 | ₩34,291 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,573 | ₩34,653 | ₩34,168 | ₩34,479 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,787 | ₩35,042 | ₩34,171 | ₩34,372 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,604 | ₩35,779 | ₩34,841 | ₩35,149 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,899 | ₩35,980 | ₩35,269 | ₩35,470 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,792 | ₩36,301 | ₩35,701 | ₩36,114 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,846 | ₩35,846 | ₩35,524 | ₩35,604 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,551 | ₩35,966 | ₩35,551 | ₩35,846 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,564 | ₩35,712 | ₩35,379 | ₩35,671 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,350 | ₩35,515 | ₩34,961 | ₩35,243 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,296 | ₩35,470 | ₩34,988 | ₩35,296 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,149 | ₩35,310 | ₩34,975 | ₩35,149 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,015 | ₩35,363 | ₩34,881 | ₩34,934 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,283 | ₩35,470 | ₩34,914 | ₩35,122 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,459 | ₩35,176 | ₩34,459 | ₩35,001 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,795 | ₩34,318 | ₩33,688 | ₩34,171 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,063 | ₩34,171 | ₩33,657 | ₩33,795 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,286 | ₩33,769 | ₩33,011 | ₩33,581 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,460 | ₩33,460 | ₩32,435 | ₩32,643 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,567 | ₩34,063 | ₩32,915 | ₩33,420 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,599 | ₩35,176 | ₩33,514 | ₩33,889 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,640 | ₩35,028 | ₩34,238 | ₩34,305 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,707 | ₩34,975 | ₩34,270 | ₩34,666 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,707 | ₩35,284 | ₩34,707 | ₩34,975 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,613 | ₩35,042 | ₩34,264 | ₩34,827 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,506 | ₩34,646 | ₩34,050 | ₩34,184 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,506 | ₩34,841 | ₩33,702 | ₩34,130 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,377 | ₩35,417 | ₩34,934 | ₩35,042 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,913 | ₩35,955 | ₩35,403 | ₩35,618 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,591 | ₩35,913 | ₩35,323 | ₩35,671 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,819 | ₩35,819 | ₩35,015 | ₩35,229 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,047 | ₩36,201 | ₩35,725 | ₩36,020 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,779 | ₩36,274 | ₩35,544 | ₩36,033 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,854 | ₩35,631 | ₩33,501 | ₩35,336 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,234 | ₩36,234 | ₩35,176 | ₩35,336 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,408 | ₩37,413 | ₩36,114 | ₩36,207 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,038 | ₩37,559 | ₩35,645 | ₩36,234 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,454 | ₩37,561 | ₩36,919 | ₩37,065 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,253 | ₩37,614 | ₩37,145 | ₩37,614 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,320 | ₩37,529 | ₩37,011 | ₩37,226 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,038 | ₩37,253 | ₩36,516 | ₩37,239 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,547 | ₩37,822 | ₩36,918 | ₩37,373 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,092 | ₩37,346 | ₩36,650 | ₩37,078 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,212 | ₩37,561 | ₩36,851 | ₩37,145 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,057 | ₩38,325 | ₩37,681 | ₩38,030 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,400 | ₩38,003 | ₩37,163 | ₩37,923 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,253 | ₩37,293 | ₩36,516 | ₩36,851 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,958 | ₩37,105 | ₩36,784 | ₩37,025 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,717 | ₩37,119 | ₩36,207 | ₩36,944 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,645 | ₩36,502 | ₩35,604 | ₩36,167 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,800 | ₩35,913 | ₩34,678 | ₩35,671 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,921 | ₩35,336 | ₩34,514 | ₩34,613 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,537 | ₩36,181 | ₩34,506 | ₩35,015 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,578 | ₩35,765 | ₩35,229 | ₩35,444 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,355 | ₩36,676 | ₩35,015 | ₩35,202 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,502 | ₩36,810 | ₩36,114 | ₩36,676 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,864 | ₩37,078 | ₩36,542 | ₩36,757 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,301 | ₩36,824 | ₩36,301 | ₩36,717 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,047 | ₩36,435 | ₩35,939 | ₩36,261 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,301 | ₩36,449 | ₩35,913 | ₩36,047 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩35,993 | ₩36,315 | ₩35,531 | ₩36,248 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,417 | ₩36,274 | ₩35,403 | ₩36,100 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,283 | ₩35,524 | ₩35,055 | ₩35,310 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,599 | ₩35,055 | ₩34,492 | ₩34,841 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,050 | ₩34,544 | ₩34,023 | ₩34,452 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,050 | ₩34,291 | ₩33,878 | ₩34,197 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,936 | ₩33,484 | ₩33,742 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,109 | ₩35,109 | ₩33,983 | ₩34,291 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,363 | ₩35,444 | ₩34,956 | ₩35,122 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,122 | ₩35,732 | ₩35,122 | ₩35,645 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,867 | ₩35,135 | ₩34,755 | ₩34,975 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,707 | ₩34,905 | ₩34,452 | ₩34,774 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,385 | ₩34,897 | ₩34,385 | ₩34,800 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,479 | ₩34,800 | ₩34,465 | ₩34,599 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,680 | ₩34,940 | ₩34,171 | ₩34,385 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,010 | ₩34,787 | ₩34,010 | ₩34,519 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,353 | ₩33,970 | ₩33,005 | ₩33,876 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,165 | ₩33,340 | ₩32,964 | ₩33,246 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,273 | ₩33,273 | ₩32,924 | ₩33,125 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,589 | ₩32,967 | ₩32,388 | ₩32,804 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,005 | ₩33,062 | ₩32,174 | ₩32,254 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,777 | ₩32,991 | ₩32,469 | ₩32,924 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,085 | ₩33,340 | ₩33,045 | ₩33,192 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,777 | ₩33,165 | ₩32,750 | ₩33,072 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,603 | ₩32,964 | ₩32,388 | ₩32,509 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,562 | ₩32,750 | ₩32,522 | ₩32,603 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,321 | ₩32,629 | ₩32,201 | ₩32,281 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,040 | ₩32,361 | ₩32,040 | ₩32,348 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,040 | ₩32,375 | ₩32,040 | ₩32,160 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,000 | ₩32,147 | ₩31,745 | ₩31,839 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,718 | ₩32,147 | ₩31,718 | ₩31,959 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,914 | ₩32,040 | ₩30,914 | ₩31,785 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,740 | ₩31,423 | ₩30,740 | ₩31,343 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,780 | ₩31,504 | ₩30,753 | ₩31,075 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,539 | ₩30,814 | ₩30,432 | ₩30,713 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,016 | ₩30,807 | ₩29,802 | ₩30,365 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,145 | ₩29,293 | ₩28,864 | ₩29,266 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,279 | ₩29,467 | ₩28,650 | ₩29,333 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,877 | ₩29,507 | ₩28,810 | ₩29,212 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,877 | ₩29,397 | ₩28,837 | ₩29,279 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,542 | ₩28,879 | ₩28,221 | ₩28,690 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,851 | ₩28,918 | ₩28,020 | ₩28,274 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,797 | ₩28,965 | ₩28,154 | ₩28,355 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,507 | ₩29,507 | ₩28,743 | ₩28,931 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,293 | ₩29,762 | ₩29,279 | ₩29,588 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,650 | ₩29,011 | ₩28,650 | ₩28,931 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,743 | ₩29,239 | ₩28,609 | ₩28,770 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,877 | ₩29,219 | ₩28,341 | ₩28,462 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,623 | ₩29,467 | ₩28,623 | ₩28,944 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,360 | ₩29,748 | ₩29,078 | ₩29,092 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,413 | ₩29,802 | ₩29,387 | ₩29,400 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,145 | ₩29,762 | ₩29,145 | ₩29,306 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,494 | ₩29,695 | ₩29,078 | ₩29,078 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,748 | ₩29,748 | ₩29,320 | ₩29,346 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,561 | ₩30,110 | ₩29,561 | ₩29,990 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,440 | ₩29,838 | ₩29,440 | ₩29,547 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,212 | ₩29,427 | ₩28,837 | ₩29,427 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,681 | ₩30,083 | ₩29,413 | ₩29,547 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,485 | ₩30,552 | ₩29,949 | ₩30,271 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,552 | ₩30,767 | ₩30,485 | ₩30,660 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,258 | ₩30,673 | ₩30,070 | ₩30,445 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,378 | ₩30,874 | ₩30,378 | ₩30,767 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,780 | ₩31,048 | ₩30,686 | ₩30,847 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,557 | ₩31,557 | ₩31,062 | ₩31,169 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,088 | ₩31,464 | ₩31,042 | ₩31,437 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,646 | ₩31,102 | ₩30,646 | ₩31,021 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,593 | ₩30,820 | ₩30,499 | ₩30,646 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,472 | ₩30,988 | ₩30,472 | ₩30,834 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,686 | ₩30,753 | ₩30,485 | ₩30,633 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,539 | ₩31,075 | ₩30,539 | ₩30,780 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,936 | ₩30,660 | ₩29,936 | ₩30,459 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,110 | ₩30,552 | ₩30,043 | ₩30,271 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,539 | ₩30,552 | ₩30,083 | ₩30,191 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,619 | ₩30,740 | ₩30,378 | ₩30,579 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,579 | ₩30,753 | ₩30,392 | ₩30,512 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,231 | ₩30,753 | ₩30,231 | ₩30,499 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,869 | ₩30,284 | ₩29,731 | ₩30,258 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,748 | ₩30,016 | ₩29,434 | ₩29,440 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,137 | ₩30,351 | ₩29,641 | ₩30,057 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,298 | ₩30,682 | ₩29,893 | ₩30,204 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,244 | ₩30,638 | ₩30,231 | ₩30,311 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,351 | ₩30,700 | ₩30,150 | ₩30,338 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,834 | ₩30,928 | ₩30,124 | ₩30,646 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,472 | ₩30,740 | ₩30,372 | ₩30,660 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,512 | ₩30,715 | ₩30,365 | ₩30,512 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,378 | ₩30,640 | ₩30,310 | ₩30,311 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,606 | ₩30,606 | ₩30,217 | ₩30,284 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,646 | ₩30,820 | ₩30,284 | ₩30,552 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,150 | ₩30,539 | ₩30,097 | ₩30,351 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,110 | ₩30,794 | ₩30,030 | ₩30,097 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,276 | ₩31,276 | ₩30,646 | ₩30,727 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,370 | ₩31,578 | ₩31,042 | ₩31,155 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,356 | ₩31,370 | ₩30,861 | ₩31,263 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,450 | ₩31,712 | ₩31,370 | ₩31,450 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,008 | ₩31,544 | ₩30,928 | ₩31,464 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,258 | ₩31,383 | ₩30,177 | ₩31,209 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,070 | ₩30,378 | ₩29,775 | ₩30,150 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,124 | ₩30,271 | ₩30,070 | ₩30,097 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,507 | ₩30,050 | ₩29,507 | ₩30,030 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,507 | ₩29,755 | ₩29,373 | ₩29,547 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,333 | ₩29,644 | ₩29,052 | ₩29,266 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,413 | ₩29,561 | ₩29,052 | ₩29,145 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,815 | ₩29,916 | ₩29,279 | ₩29,454 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,346 | ₩29,695 | ₩29,159 | ₩29,547 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,289 | ₩31,490 | ₩30,686 | ₩31,048 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,048 | ₩31,343 | ₩31,048 | ₩31,289 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,874 | ₩31,229 | ₩30,784 | ₩31,142 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,820 | ₩31,169 | ₩30,552 | ₩30,901 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,655 | ₩30,700 | ₩29,655 | ₩30,432 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,030 | ₩30,258 | ₩29,735 | ₩29,856 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩29,990 | ₩30,150 | ₩29,661 | ₩29,748 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,137 | ₩30,258 | ₩29,815 | ₩30,057 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,338 | ₩30,472 | ₩29,817 | ₩30,043 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,794 | ₩31,088 | ₩29,829 | ₩30,445 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,901 | ₩30,965 | ₩30,384 | ₩30,780 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,088 | ₩31,356 | ₩30,820 | ₩31,276 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,115 | ₩31,397 | ₩31,001 | ₩31,021 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,437 | ₩31,557 | ₩31,088 | ₩31,316 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,343 | ₩31,659 | ₩31,236 | ₩31,423 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,155 | ₩31,418 | ₩30,847 | ₩31,289 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩30,995 | ₩31,110 | ₩30,665 | ₩31,035 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,048 | ₩31,202 | ₩30,820 | ₩30,954 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,088 | ₩31,316 | ₩30,552 | ₩30,968 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,370 | ₩31,477 | ₩31,200 | ₩31,343 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,954 | ₩31,356 | ₩30,661 | ₩31,263 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,748 | ₩30,485 | ₩29,239 | ₩30,485 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,293 | ₩29,856 | ₩29,212 | ₩29,789 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,212 | ₩29,655 | ₩28,757 | ₩29,199 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,619 | ₩31,021 | ₩29,144 | ₩29,159 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,815 | ₩30,753 | ₩29,815 | ₩30,110 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,043 | ₩30,365 | ₩29,829 | ₩30,003 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,861 | ₩31,142 | ₩30,191 | ₩30,271 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,807 | ₩31,155 | ₩30,552 | ₩30,794 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,866 | ₩31,879 | ₩31,016 | ₩31,249 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,549 | ₩32,739 | ₩32,241 | ₩32,268 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,308 | ₩32,495 | ₩32,147 | ₩32,375 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,093 | ₩32,509 | ₩32,093 | ₩32,388 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,495 | ₩32,509 | ₩31,781 | ₩31,892 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,442 | ₩32,495 | ₩31,984 | ₩32,134 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,375 | ₩32,743 | ₩32,335 | ₩32,335 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,629 | ₩32,844 | ₩32,428 | ₩32,562 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,206 | ₩33,206 | ₩32,897 | ₩33,125 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,018 | ₩33,165 | ₩32,818 | ₩33,031 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩32,991 | ₩32,991 | ₩32,701 | ₩32,830 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,670 | ₩32,964 | ₩32,294 | ₩32,938 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,536 | ₩32,776 | ₩32,482 | ₩32,536 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,281 | ₩32,549 | ₩32,179 | ₩32,536 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,745 | ₩31,986 | ₩31,531 | ₩31,852 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,941 | ₩31,383 | ₩30,941 | ₩31,289 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,222 | ₩31,350 | ₩30,887 | ₩30,941 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,571 | ₩31,767 | ₩31,249 | ₩31,316 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,892 | ₩32,160 | ₩31,544 | ₩31,651 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,638 | ₩32,139 | ₩31,423 | ₩31,718 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,361 | ₩32,388 | ₩31,517 | ₩31,879 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,678 | ₩32,361 | ₩31,517 | ₩32,214 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,410 | ₩31,758 | ₩31,320 | ₩31,584 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,839 | ₩32,026 | ₩31,705 | ₩31,879 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,254 | ₩32,522 | ₩31,383 | ₩31,423 | -2.58% | 4.3만 |
|---|
