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 | ₩33,994 | ₩34,664 | ₩33,739 | ₩34,101 | +0.32% | 39.8만 |
| 2026.09.28–2026.10.02 | ₩33,189 | ₩34,411 | ₩32,988 | ₩34,168 | +2.95% | 50.1만 |
| 2026.09.21–2026.09.25 | ₩33,417 | ₩34,517 | ₩32,955 | ₩33,216 | -0.60% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩33,323 | ₩33,525 | ₩32,157 | ₩33,055 | -0.80% | 35.9만 |
| 2026.09.08–2026.09.11 | ₩34,933 | ₩35,026 | ₩34,034 | ₩34,101 | -2.38% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩35,000 | ₩35,240 | ₩34,289 | ₩34,812 | -0.54% | 25.3만 |
| 2026.08.24–2026.08.28 | ₩34,329 | ₩35,683 | ₩33,954 | ₩35,174 | +2.46% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,327 |
| ₩34,192 |
| ₩34,503 |
| -3.67% |
| 31만 |
| 2026.08.10–2026.08.14 | ₩35,321 | ₩35,992 | ₩34,986 | ₩35,630 | +0.87% | 37.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,820 | ₩35,496 | ₩33,712 | ₩35,174 | +4.00% | 32만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,624 | ₩35,201 | ₩32,458 | ₩33,820 | -2.32% | 51.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,530 | ₩35,309 | ₩34,074 | ₩34,329 | -0.58% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,844 | ₩35,981 | ₩33,726 | ₩34,155 | -4.71% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,434 | ₩37,440 | ₩33,525 | ₩36,046 | -1.07% | 33.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,346 | ₩37,641 | ₩35,670 | ₩36,260 | -2.91% | 32.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,084 | ₩38,352 | ₩36,542 | ₩37,266 | -2.15% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,743 | ₩38,030 | ₩36,233 | ₩37,950 | +3.28% | 28.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,603 | ₩36,528 | ₩34,530 | ₩36,193 | +1.66% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,072 | ₩37,105 | ₩35,040 | ₩35,228 | -2.34% | 38.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,308 | ₩36,475 | ₩35,080 | ₩36,072 | +2.16% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,134 | ₩35,134 | ₩33,508 | ₩34,865 | -0.76% | 40.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,410 | ₩35,757 | ₩34,410 | ₩35,147 | +2.14% | 41.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,189 | ₩34,965 | ₩32,988 | ₩34,624 | +4.32% | 57.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,109 | ₩33,364 | ₩32,197 | ₩33,149 | +0.12% | 59.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,063 | ₩33,189 | ₩32,063 | ₩33,095 | +3.22% | 32.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,762 | ₩32,398 | ₩30,762 | ₩32,184 | +4.62% | 38.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,300 | ₩31,526 | ₩28,670 | ₩31,097 | +6.13% | 36.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,871 | ₩29,528 | ₩28,040 | ₩29,233 | +1.25% | 43.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,764 | ₩29,783 | ₩28,174 | ₩28,375 | -1.35% | 48.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,166 | ₩29,823 | ₩28,362 | ₩28,482 | -2.34% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,233 | ₩30,132 | ₩28,858 | ₩29,099 | -0.46% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,400 | ₩30,896 | ₩29,435 | ₩29,569 | -2.73% | 39.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,615 | ₩31,580 | ₩30,521 | ₩30,869 | +0.83% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,957 | ₩31,097 | ₩29,957 | ₩30,856 | +3.00% | 29만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,253 | ₩30,775 | ₩30,065 | ₩30,293 | +0.13% | 63.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,266 | ₩30,704 | ₩29,455 | ₩30,279 | +0.04% | 72.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,400 | ₩30,950 | ₩30,145 | ₩30,360 | -0.13% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,132 | ₩30,843 | ₩30,051 | ₩30,306 | +0.58% | 42.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,030 | ₩31,734 | ₩30,668 | ₩30,749 | -0.91% | 68.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,528 | ₩31,406 | ₩29,394 | ₩31,231 | +5.77% | 100.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,367 | ₩29,937 | ₩29,072 | ₩29,287 | -0.27% | 56.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,843 | ₩31,513 | ₩30,574 | ₩31,071 | +0.74% | 43.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,360 | ₩30,722 | ₩29,676 | ₩30,454 | +0.31% | 46.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,459 | ₩31,580 | ₩29,850 | ₩30,467 | -3.15% | 43.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,111 | ₩31,682 | ₩30,574 | ₩31,446 | +1.08% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,314 | ₩31,500 | ₩29,233 | ₩31,366 | +7.00% | 38만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,883 | ₩31,164 | ₩28,777 | ₩29,220 | -5.38% | 48.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,116 | ₩32,763 | ₩30,574 | ₩30,816 | -4.05% | 42.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,229 | ₩33,229 | ₩31,804 | ₩31,915 | -3.95% | 32.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,304 | ₩33,189 | ₩32,202 | ₩33,055 | +2.32% | 51.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,915 | ₩32,184 | ₩30,910 | ₩31,875 | -0.13% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,862 | ₩32,411 | ₩31,343 | ₩31,741 | -0.38% | 43.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,277 | ₩32,546 | ₩31,406 | ₩31,446 | -2.58% | 4.3만 |
|---|
