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 | ₩33,997 | ₩34,667 | ₩33,742 | ₩34,104 | +0.32% | 39.8만 |
| 2026.09.28–2026.10.02 | ₩33,192 | ₩34,414 | ₩32,991 | ₩34,171 | +2.95% | 50.1만 |
| 2026.09.21–2026.09.25 | ₩33,420 | ₩34,520 | ₩32,958 | ₩33,219 | -0.60% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩33,326 | ₩33,528 | ₩32,160 | ₩33,058 | -0.80% | 35.9만 |
| 2026.09.08–2026.09.11 | ₩34,936 | ₩35,030 | ₩34,037 | ₩34,104 | -2.38% | 24.2만 |
| 2026.08.31–2026.09.04 | ₩35,003 | ₩35,243 | ₩34,292 | ₩34,815 | -0.54% | 25.3만 |
| 2026.08.24–2026.08.28 | ₩34,332 | ₩35,687 | ₩33,957 | ₩35,177 | +2.46% | 39.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,330 |
| ₩34,195 |
| ₩34,507 |
| -3.67% |
| 31만 |
| 2026.08.10–2026.08.14 | ₩35,325 | ₩35,995 | ₩34,989 | ₩35,633 | +0.87% | 37.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,823 | ₩35,499 | ₩33,715 | ₩35,177 | +4.00% | 32만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,627 | ₩35,204 | ₩32,461 | ₩33,823 | -2.32% | 51.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,533 | ₩35,313 | ₩34,077 | ₩34,332 | -0.58% | 24.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,848 | ₩35,984 | ₩33,729 | ₩34,158 | -4.71% | 35.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,438 | ₩37,444 | ₩33,528 | ₩36,049 | -1.07% | 33.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,350 | ₩37,645 | ₩35,673 | ₩36,263 | -2.91% | 32.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,087 | ₩38,355 | ₩36,545 | ₩37,269 | -2.15% | 51.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,746 | ₩38,034 | ₩36,237 | ₩37,953 | +3.28% | 28.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,606 | ₩36,532 | ₩34,533 | ₩36,196 | +1.66% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,076 | ₩37,108 | ₩35,043 | ₩35,231 | -2.34% | 38.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,311 | ₩36,478 | ₩35,083 | ₩36,076 | +2.16% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,137 | ₩35,137 | ₩33,511 | ₩34,869 | -0.76% | 40.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,413 | ₩35,760 | ₩34,413 | ₩35,150 | +2.14% | 41.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,192 | ₩34,968 | ₩32,991 | ₩34,627 | +4.32% | 57.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,112 | ₩33,367 | ₩32,200 | ₩33,152 | +0.12% | 59.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,066 | ₩33,192 | ₩32,066 | ₩33,098 | +3.22% | 32.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,765 | ₩32,401 | ₩30,765 | ₩32,186 | +4.62% | 38.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,303 | ₩31,529 | ₩28,673 | ₩31,100 | +6.13% | 36.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,874 | ₩29,531 | ₩28,042 | ₩29,236 | +1.25% | 43.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,767 | ₩29,786 | ₩28,177 | ₩28,378 | -1.35% | 48.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,169 | ₩29,826 | ₩28,364 | ₩28,485 | -2.34% | 36.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,236 | ₩30,135 | ₩28,860 | ₩29,102 | -0.46% | 35.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,403 | ₩30,899 | ₩29,437 | ₩29,571 | -2.73% | 39.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,617 | ₩31,583 | ₩30,523 | ₩30,872 | +0.83% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,960 | ₩31,100 | ₩29,960 | ₩30,859 | +3.00% | 29만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,255 | ₩30,778 | ₩30,067 | ₩30,295 | +0.13% | 63.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,269 | ₩30,707 | ₩29,457 | ₩30,282 | +0.04% | 72.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,403 | ₩30,953 | ₩30,148 | ₩30,363 | -0.13% | 48.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,135 | ₩30,845 | ₩30,054 | ₩30,309 | +0.58% | 42.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,033 | ₩31,737 | ₩30,671 | ₩30,751 | -0.91% | 68.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,531 | ₩31,409 | ₩29,397 | ₩31,234 | +5.77% | 100.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,370 | ₩29,940 | ₩29,075 | ₩29,290 | -0.27% | 56.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,845 | ₩31,516 | ₩30,577 | ₩31,073 | +0.74% | 43.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,363 | ₩30,725 | ₩29,679 | ₩30,456 | +0.31% | 46.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,462 | ₩31,583 | ₩29,853 | ₩30,470 | -3.15% | 43.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,114 | ₩31,685 | ₩30,577 | ₩31,449 | +1.08% | 28.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,316 | ₩31,502 | ₩29,236 | ₩31,368 | +7.00% | 38만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,886 | ₩31,167 | ₩28,780 | ₩29,223 | -5.38% | 48.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,119 | ₩32,766 | ₩30,577 | ₩30,818 | -4.05% | 42.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,232 | ₩33,232 | ₩31,807 | ₩31,918 | -3.95% | 32.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,307 | ₩33,192 | ₩32,205 | ₩33,058 | +2.32% | 51.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,918 | ₩32,186 | ₩30,912 | ₩31,878 | -0.13% | 44.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,865 | ₩32,414 | ₩31,346 | ₩31,744 | -0.38% | 43.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,280 | ₩32,548 | ₩31,409 | ₩31,449 | -2.58% | 4.3만 |
|---|
