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 | ₩34,126 | ₩34,314 | ₩33,851 | ₩34,099 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,193 | ₩34,434 | ₩33,737 | ₩33,992 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,086 | ₩34,468 | ₩34,012 | ₩34,193 | +0.31% | 5만 |
| 2026.10.06 | ₩34,072 | ₩34,662 | ₩34,072 | ₩34,475 | +1.18% | 8.7만 |
| 2026.10.05 | ₩33,992 | ₩34,180 | ₩33,764 | ₩33,871 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,193 | ₩34,409 | ₩33,777 | ₩34,166 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,536 | ₩33,885 | ₩33,388 | ₩33,737 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,898 | ₩34,220 | ₩33,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,348 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,724 | ₩33,844 | ₩33,388 | ₩33,764 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,187 | ₩34,381 | ₩32,986 | ₩33,509 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,241 | ₩33,918 | ₩33,067 | ₩33,214 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,268 | ₩34,515 | ₩33,040 | ₩33,228 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,764 | ₩34,186 | ₩33,254 | ₩33,455 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,710 | ₩34,272 | ₩33,455 | ₩34,019 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,415 | ₩33,737 | ₩32,953 | ₩33,697 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,000 | ₩33,187 | ₩32,973 | ₩33,053 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,664 | ₩33,120 | ₩32,651 | ₩32,973 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,517 | ₩32,772 | ₩32,182 | ₩32,182 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,973 | ₩33,067 | ₩32,155 | ₩32,343 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,321 | ₩33,523 | ₩32,906 | ₩33,067 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,421 | ₩34,630 | ₩34,032 | ₩34,099 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,327 | ₩34,729 | ₩34,032 | ₩34,180 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,635 | ₩35,011 | ₩34,501 | ₩34,555 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,930 | ₩35,024 | ₩34,528 | ₩34,729 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,917 | ₩35,125 | ₩34,662 | ₩34,810 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,756 | ₩34,890 | ₩34,521 | ₩34,863 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,689 | ₩34,689 | ₩34,287 | ₩34,635 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,917 | ₩34,917 | ₩34,535 | ₩34,595 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩34,997 | ₩35,238 | ₩34,743 | ₩35,212 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,292 | ₩35,681 | ₩34,863 | ₩35,172 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,877 | ₩35,541 | ₩34,796 | ₩35,400 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,716 | ₩35,065 | ₩34,508 | ₩34,863 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,528 | ₩34,716 | ₩34,339 | ₩34,716 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,327 | ₩34,495 | ₩33,952 | ₩34,314 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,595 | ₩34,676 | ₩34,190 | ₩34,501 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,810 | ₩35,065 | ₩34,193 | ₩34,394 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,628 | ₩35,802 | ₩34,863 | ₩35,172 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,923 | ₩36,003 | ₩35,292 | ₩35,494 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,815 | ₩36,325 | ₩35,724 | ₩36,137 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,869 | ₩35,869 | ₩35,547 | ₩35,628 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,574 | ₩35,990 | ₩35,574 | ₩35,869 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,587 | ₩35,735 | ₩35,402 | ₩35,695 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,373 | ₩35,538 | ₩34,984 | ₩35,266 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,319 | ₩35,494 | ₩35,011 | ₩35,319 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,172 | ₩35,333 | ₩34,997 | ₩35,172 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,038 | ₩35,386 | ₩34,904 | ₩34,957 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,306 | ₩35,494 | ₩34,937 | ₩35,145 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,481 | ₩35,199 | ₩34,481 | ₩35,024 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,817 | ₩34,340 | ₩33,710 | ₩34,193 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,086 | ₩34,193 | ₩33,679 | ₩33,817 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,308 | ₩33,791 | ₩33,033 | ₩33,603 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,482 | ₩33,482 | ₩32,456 | ₩32,664 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,590 | ₩34,086 | ₩32,937 | ₩33,442 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,622 | ₩35,199 | ₩33,536 | ₩33,911 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,662 | ₩35,051 | ₩34,260 | ₩34,327 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,729 | ₩34,997 | ₩34,292 | ₩34,689 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,729 | ₩35,307 | ₩34,729 | ₩34,997 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,635 | ₩35,065 | ₩34,287 | ₩34,850 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,528 | ₩34,669 | ₩34,072 | ₩34,206 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,528 | ₩34,863 | ₩33,724 | ₩34,153 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,400 | ₩35,440 | ₩34,957 | ₩35,065 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,936 | ₩35,979 | ₩35,427 | ₩35,641 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,614 | ₩35,936 | ₩35,346 | ₩35,695 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,842 | ₩35,842 | ₩35,038 | ₩35,252 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,070 | ₩36,224 | ₩35,748 | ₩36,043 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,802 | ₩36,298 | ₩35,567 | ₩36,057 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,877 | ₩35,655 | ₩33,523 | ₩35,360 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,258 | ₩36,258 | ₩35,199 | ₩35,360 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,432 | ₩37,438 | ₩36,137 | ₩36,231 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,062 | ₩37,584 | ₩35,668 | ₩36,258 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,478 | ₩37,585 | ₩36,943 | ₩37,089 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,277 | ₩37,639 | ₩37,170 | ₩37,639 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,344 | ₩37,553 | ₩37,036 | ₩37,250 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,062 | ₩37,277 | ₩36,540 | ₩37,264 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,572 | ₩37,847 | ₩36,942 | ₩37,398 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,116 | ₩37,371 | ₩36,674 | ₩37,103 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,237 | ₩37,585 | ₩36,875 | ₩37,170 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,082 | ₩38,350 | ₩37,706 | ₩38,055 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,425 | ₩38,028 | ₩37,187 | ₩37,947 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,277 | ₩37,317 | ₩36,540 | ₩36,875 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,982 | ₩37,130 | ₩36,808 | ₩37,049 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,741 | ₩37,143 | ₩36,231 | ₩36,969 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,668 | ₩36,526 | ₩35,628 | ₩36,191 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,823 | ₩35,936 | ₩34,701 | ₩35,695 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,944 | ₩35,360 | ₩34,536 | ₩34,635 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,561 | ₩36,204 | ₩34,528 | ₩35,038 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,601 | ₩35,789 | ₩35,252 | ₩35,467 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,379 | ₩36,700 | ₩35,038 | ₩35,225 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,526 | ₩36,835 | ₩36,137 | ₩36,700 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,888 | ₩37,103 | ₩36,566 | ₩36,781 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,325 | ₩36,848 | ₩36,325 | ₩36,741 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,070 | ₩36,459 | ₩35,963 | ₩36,285 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,325 | ₩36,472 | ₩35,936 | ₩36,070 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,017 | ₩36,338 | ₩35,554 | ₩36,271 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,440 | ₩36,298 | ₩35,427 | ₩36,124 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,306 | ₩35,547 | ₩35,078 | ₩35,333 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,622 | ₩35,078 | ₩34,515 | ₩34,863 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,072 | ₩34,567 | ₩34,045 | ₩34,475 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,072 | ₩34,314 | ₩33,901 | ₩34,220 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,523 | ₩33,958 | ₩33,506 | ₩33,764 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,132 | ₩35,132 | ₩34,005 | ₩34,314 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,386 | ₩35,467 | ₩34,979 | ₩35,145 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,145 | ₩35,755 | ₩35,145 | ₩35,668 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,890 | ₩35,158 | ₩34,778 | ₩34,997 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,729 | ₩34,928 | ₩34,475 | ₩34,796 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,407 | ₩34,920 | ₩34,407 | ₩34,823 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,501 | ₩34,823 | ₩34,488 | ₩34,622 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,702 | ₩34,963 | ₩34,193 | ₩34,407 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,032 | ₩34,810 | ₩34,032 | ₩34,542 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,375 | ₩33,992 | ₩33,026 | ₩33,898 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,187 | ₩33,362 | ₩32,986 | ₩33,268 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,295 | ₩33,295 | ₩32,946 | ₩33,147 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,611 | ₩32,989 | ₩32,410 | ₩32,825 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,026 | ₩33,084 | ₩32,195 | ₩32,275 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,798 | ₩33,013 | ₩32,490 | ₩32,946 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,107 | ₩33,362 | ₩33,067 | ₩33,214 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,798 | ₩33,187 | ₩32,772 | ₩33,093 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,624 | ₩32,986 | ₩32,410 | ₩32,530 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,584 | ₩32,772 | ₩32,544 | ₩32,624 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,343 | ₩32,651 | ₩32,222 | ₩32,302 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,061 | ₩32,383 | ₩32,061 | ₩32,369 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,061 | ₩32,396 | ₩32,061 | ₩32,182 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,021 | ₩32,168 | ₩31,766 | ₩31,860 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,739 | ₩32,168 | ₩31,739 | ₩31,980 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,935 | ₩32,061 | ₩30,935 | ₩31,806 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,760 | ₩31,444 | ₩30,760 | ₩31,364 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,800 | ₩31,525 | ₩30,774 | ₩31,095 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,559 | ₩30,834 | ₩30,452 | ₩30,733 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,036 | ₩30,827 | ₩29,822 | ₩30,385 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,165 | ₩29,312 | ₩28,883 | ₩29,285 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,299 | ₩29,486 | ₩28,668 | ₩29,352 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,896 | ₩29,527 | ₩28,829 | ₩29,232 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,896 | ₩29,417 | ₩28,856 | ₩29,299 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,561 | ₩28,898 | ₩28,239 | ₩28,709 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,870 | ₩28,937 | ₩28,038 | ₩28,293 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,816 | ₩28,984 | ₩28,172 | ₩28,373 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,527 | ₩29,527 | ₩28,762 | ₩28,950 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,312 | ₩29,781 | ₩29,299 | ₩29,607 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,668 | ₩29,030 | ₩28,668 | ₩28,950 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,762 | ₩29,258 | ₩28,628 | ₩28,789 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,896 | ₩29,238 | ₩28,360 | ₩28,481 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,642 | ₩29,486 | ₩28,642 | ₩28,963 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,379 | ₩29,768 | ₩29,098 | ₩29,111 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,433 | ₩29,822 | ₩29,406 | ₩29,419 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,165 | ₩29,781 | ₩29,165 | ₩29,325 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,513 | ₩29,714 | ₩29,098 | ₩29,098 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,768 | ₩29,768 | ₩29,339 | ₩29,366 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,580 | ₩30,130 | ₩29,580 | ₩30,009 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,460 | ₩29,858 | ₩29,460 | ₩29,567 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,232 | ₩29,446 | ₩28,856 | ₩29,446 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,701 | ₩30,103 | ₩29,433 | ₩29,567 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,505 | ₩30,573 | ₩29,969 | ₩30,291 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,573 | ₩30,787 | ₩30,505 | ₩30,680 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,278 | ₩30,693 | ₩30,090 | ₩30,465 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,398 | ₩30,894 | ₩30,398 | ₩30,787 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,800 | ₩31,069 | ₩30,707 | ₩30,868 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,578 | ₩31,578 | ₩31,082 | ₩31,189 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,109 | ₩31,484 | ₩31,062 | ₩31,458 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,666 | ₩31,122 | ₩30,666 | ₩31,042 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,613 | ₩30,841 | ₩30,519 | ₩30,666 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,492 | ₩31,008 | ₩30,492 | ₩30,854 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,707 | ₩30,774 | ₩30,505 | ₩30,653 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,559 | ₩31,095 | ₩30,559 | ₩30,800 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,956 | ₩30,680 | ₩29,956 | ₩30,479 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,130 | ₩30,573 | ₩30,063 | ₩30,291 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,559 | ₩30,573 | ₩30,103 | ₩30,210 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,640 | ₩30,760 | ₩30,398 | ₩30,599 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,599 | ₩30,774 | ₩30,412 | ₩30,532 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,251 | ₩30,774 | ₩30,251 | ₩30,519 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,889 | ₩30,304 | ₩29,751 | ₩30,278 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,768 | ₩30,036 | ₩29,453 | ₩29,460 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,157 | ₩30,371 | ₩29,661 | ₩30,076 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,318 | ₩30,703 | ₩29,913 | ₩30,224 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,264 | ₩30,658 | ₩30,251 | ₩30,331 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,371 | ₩30,720 | ₩30,170 | ₩30,358 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,854 | ₩30,948 | ₩30,143 | ₩30,666 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,492 | ₩30,760 | ₩30,391 | ₩30,680 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,532 | ₩30,735 | ₩30,385 | ₩30,532 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,398 | ₩30,660 | ₩30,330 | ₩30,331 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,626 | ₩30,626 | ₩30,237 | ₩30,304 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,666 | ₩30,841 | ₩30,304 | ₩30,573 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,170 | ₩30,559 | ₩30,117 | ₩30,371 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,130 | ₩30,814 | ₩30,050 | ₩30,117 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,297 | ₩31,297 | ₩30,666 | ₩30,747 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,390 | ₩31,598 | ₩31,062 | ₩31,176 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,377 | ₩31,390 | ₩30,881 | ₩31,283 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,471 | ₩31,732 | ₩31,390 | ₩31,471 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,028 | ₩31,565 | ₩30,948 | ₩31,484 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,278 | ₩31,404 | ₩30,197 | ₩31,230 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,090 | ₩30,398 | ₩29,795 | ₩30,170 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,143 | ₩30,291 | ₩30,090 | ₩30,117 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,527 | ₩30,070 | ₩29,527 | ₩30,050 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,527 | ₩29,775 | ₩29,393 | ₩29,567 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,352 | ₩29,663 | ₩29,071 | ₩29,285 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,433 | ₩29,580 | ₩29,071 | ₩29,165 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,835 | ₩29,936 | ₩29,299 | ₩29,473 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,366 | ₩29,714 | ₩29,178 | ₩29,567 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,310 | ₩31,511 | ₩30,707 | ₩31,069 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,069 | ₩31,364 | ₩31,069 | ₩31,310 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,894 | ₩31,250 | ₩30,804 | ₩31,163 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,841 | ₩31,189 | ₩30,573 | ₩30,921 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,674 | ₩30,720 | ₩29,674 | ₩30,452 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,050 | ₩30,278 | ₩29,755 | ₩29,875 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,009 | ₩30,170 | ₩29,681 | ₩29,768 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,157 | ₩30,278 | ₩29,835 | ₩30,076 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,358 | ₩30,492 | ₩29,836 | ₩30,063 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,814 | ₩31,109 | ₩29,848 | ₩30,465 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,921 | ₩30,986 | ₩30,404 | ₩30,800 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,109 | ₩31,377 | ₩30,841 | ₩31,297 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,136 | ₩31,417 | ₩31,022 | ₩31,042 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,458 | ₩31,578 | ₩31,109 | ₩31,337 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,364 | ₩31,680 | ₩31,256 | ₩31,444 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,176 | ₩31,439 | ₩30,868 | ₩31,310 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,015 | ₩31,130 | ₩30,685 | ₩31,055 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,069 | ₩31,223 | ₩30,841 | ₩30,975 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,109 | ₩31,337 | ₩30,573 | ₩30,988 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,390 | ₩31,498 | ₩31,220 | ₩31,364 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,975 | ₩31,377 | ₩30,681 | ₩31,283 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,768 | ₩30,505 | ₩29,258 | ₩30,505 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,312 | ₩29,875 | ₩29,232 | ₩29,808 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,232 | ₩29,674 | ₩28,776 | ₩29,218 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,640 | ₩31,042 | ₩29,163 | ₩29,178 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,835 | ₩30,774 | ₩29,835 | ₩30,130 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,063 | ₩30,385 | ₩29,848 | ₩30,023 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,881 | ₩31,163 | ₩30,210 | ₩30,291 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,827 | ₩31,176 | ₩30,573 | ₩30,814 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,887 | ₩31,900 | ₩31,036 | ₩31,270 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,570 | ₩32,761 | ₩32,262 | ₩32,289 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,329 | ₩32,517 | ₩32,168 | ₩32,396 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,115 | ₩32,530 | ₩32,115 | ₩32,410 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,517 | ₩32,530 | ₩31,802 | ₩31,913 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,463 | ₩32,517 | ₩32,005 | ₩32,155 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,396 | ₩32,765 | ₩32,356 | ₩32,356 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,651 | ₩32,865 | ₩32,450 | ₩32,584 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,228 | ₩33,228 | ₩32,919 | ₩33,147 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,040 | ₩33,187 | ₩32,840 | ₩33,053 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,013 | ₩33,013 | ₩32,722 | ₩32,852 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,691 | ₩32,986 | ₩32,316 | ₩32,959 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,557 | ₩32,797 | ₩32,503 | ₩32,557 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,302 | ₩32,570 | ₩32,200 | ₩32,557 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,766 | ₩32,007 | ₩31,551 | ₩31,873 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,961 | ₩31,404 | ₩30,961 | ₩31,310 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,243 | ₩31,370 | ₩30,908 | ₩30,961 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,592 | ₩31,787 | ₩31,270 | ₩31,337 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,913 | ₩32,182 | ₩31,565 | ₩31,672 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,659 | ₩32,160 | ₩31,444 | ₩31,739 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,383 | ₩32,410 | ₩31,538 | ₩31,900 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,699 | ₩32,383 | ₩31,538 | ₩32,235 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,431 | ₩31,779 | ₩31,341 | ₩31,605 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,860 | ₩32,048 | ₩31,726 | ₩31,900 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,275 | ₩32,544 | ₩31,404 | ₩31,444 | -2.58% | 4.3만 |
|---|
