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 | ₩34,140 | ₩34,328 | ₩33,865 | ₩34,114 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,207 | ₩34,449 | ₩33,751 | ₩34,006 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,100 | ₩34,482 | ₩34,026 | ₩34,207 | +0.31% | 5만 |
| 2026.10.06 | ₩34,087 | ₩34,677 | ₩34,087 | ₩34,489 | +1.18% | 8.7만 |
| 2026.10.05 | ₩34,006 | ₩34,194 | ₩33,778 | ₩33,886 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,207 | ₩34,423 | ₩33,792 | ₩34,181 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,550 | ₩33,899 | ₩33,403 | ₩33,751 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,912 | ₩34,234 | ₩33,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,362 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,738 | ₩33,859 | ₩33,403 | ₩33,778 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,201 | ₩34,395 | ₩33,000 | ₩33,523 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,255 | ₩33,932 | ₩33,081 | ₩33,228 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,282 | ₩34,529 | ₩33,054 | ₩33,242 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,778 | ₩34,201 | ₩33,268 | ₩33,470 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,725 | ₩34,287 | ₩33,470 | ₩34,033 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,429 | ₩33,751 | ₩32,967 | ₩33,711 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,014 | ₩33,201 | ₩32,987 | ₩33,067 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,678 | ₩33,134 | ₩32,665 | ₩32,987 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,531 | ₩32,786 | ₩32,195 | ₩32,195 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,987 | ₩33,081 | ₩32,168 | ₩32,356 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,336 | ₩33,537 | ₩32,920 | ₩33,081 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,436 | ₩34,645 | ₩34,047 | ₩34,114 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,342 | ₩34,744 | ₩34,047 | ₩34,194 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,650 | ₩35,026 | ₩34,516 | ₩34,570 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,945 | ₩35,039 | ₩34,543 | ₩34,744 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,932 | ₩35,140 | ₩34,677 | ₩34,825 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,771 | ₩34,905 | ₩34,536 | ₩34,878 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,704 | ₩34,704 | ₩34,301 | ₩34,650 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,932 | ₩34,932 | ₩34,550 | ₩34,610 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩35,012 | ₩35,252 | ₩34,757 | ₩35,227 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,307 | ₩35,697 | ₩34,878 | ₩35,187 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,892 | ₩35,556 | ₩34,811 | ₩35,415 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,731 | ₩35,079 | ₩34,523 | ₩34,878 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,543 | ₩34,731 | ₩34,354 | ₩34,731 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,342 | ₩34,509 | ₩33,966 | ₩34,328 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,610 | ₩34,690 | ₩34,205 | ₩34,516 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,825 | ₩35,079 | ₩34,207 | ₩34,409 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,643 | ₩35,817 | ₩34,878 | ₩35,187 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,938 | ₩36,018 | ₩35,307 | ₩35,509 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,831 | ₩36,340 | ₩35,739 | ₩36,153 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,884 | ₩35,884 | ₩35,562 | ₩35,643 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,589 | ₩36,005 | ₩35,589 | ₩35,884 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,603 | ₩35,750 | ₩35,417 | ₩35,710 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,388 | ₩35,553 | ₩34,999 | ₩35,281 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,334 | ₩35,509 | ₩35,026 | ₩35,334 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,187 | ₩35,348 | ₩35,012 | ₩35,187 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,053 | ₩35,401 | ₩34,918 | ₩34,972 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,321 | ₩35,509 | ₩34,952 | ₩35,160 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,496 | ₩35,214 | ₩34,496 | ₩35,039 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,832 | ₩34,355 | ₩33,725 | ₩34,207 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,100 | ₩34,207 | ₩33,694 | ₩33,832 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,322 | ₩33,805 | ₩33,047 | ₩33,617 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,497 | ₩33,497 | ₩32,470 | ₩32,678 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,604 | ₩34,100 | ₩32,951 | ₩33,456 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,637 | ₩35,214 | ₩33,550 | ₩33,926 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,677 | ₩35,066 | ₩34,275 | ₩34,342 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,744 | ₩35,012 | ₩34,307 | ₩34,704 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,744 | ₩35,322 | ₩34,744 | ₩35,012 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,650 | ₩35,079 | ₩34,301 | ₩34,865 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,543 | ₩34,684 | ₩34,087 | ₩34,221 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,543 | ₩34,878 | ₩33,738 | ₩34,167 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,415 | ₩35,455 | ₩34,972 | ₩35,079 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,951 | ₩35,994 | ₩35,442 | ₩35,656 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,629 | ₩35,951 | ₩35,361 | ₩35,710 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,857 | ₩35,857 | ₩35,053 | ₩35,267 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,086 | ₩36,240 | ₩35,764 | ₩36,059 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,817 | ₩36,314 | ₩35,582 | ₩36,072 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,892 | ₩35,670 | ₩33,537 | ₩35,375 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,273 | ₩36,273 | ₩35,214 | ₩35,375 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,448 | ₩37,454 | ₩36,153 | ₩36,247 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,078 | ₩37,600 | ₩35,683 | ₩36,273 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,494 | ₩37,601 | ₩36,959 | ₩37,105 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,293 | ₩37,655 | ₩37,186 | ₩37,655 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,360 | ₩37,569 | ₩37,051 | ₩37,266 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,078 | ₩37,293 | ₩36,555 | ₩37,279 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,588 | ₩37,863 | ₩36,957 | ₩37,414 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,132 | ₩37,387 | ₩36,689 | ₩37,118 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,253 | ₩37,601 | ₩36,890 | ₩37,186 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,098 | ₩38,366 | ₩37,722 | ₩38,071 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,440 | ₩38,044 | ₩37,203 | ₩37,964 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,293 | ₩37,333 | ₩36,555 | ₩36,890 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,998 | ₩37,145 | ₩36,823 | ₩37,065 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,756 | ₩37,159 | ₩36,247 | ₩36,984 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,683 | ₩36,542 | ₩35,643 | ₩36,206 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,838 | ₩35,951 | ₩34,716 | ₩35,710 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,959 | ₩35,375 | ₩34,551 | ₩34,650 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,576 | ₩36,220 | ₩34,543 | ₩35,053 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,616 | ₩35,804 | ₩35,267 | ₩35,482 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,394 | ₩36,716 | ₩35,053 | ₩35,240 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,542 | ₩36,850 | ₩36,153 | ₩36,716 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,904 | ₩37,118 | ₩36,582 | ₩36,797 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,340 | ₩36,864 | ₩36,340 | ₩36,756 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,086 | ₩36,475 | ₩35,978 | ₩36,300 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,340 | ₩36,488 | ₩35,951 | ₩36,086 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,032 | ₩36,354 | ₩35,569 | ₩36,287 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,455 | ₩36,314 | ₩35,442 | ₩36,139 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,321 | ₩35,562 | ₩35,093 | ₩35,348 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,637 | ₩35,093 | ₩34,529 | ₩34,878 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,087 | ₩34,582 | ₩34,060 | ₩34,489 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,087 | ₩34,328 | ₩33,915 | ₩34,234 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,537 | ₩33,973 | ₩33,521 | ₩33,778 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,147 | ₩35,147 | ₩34,020 | ₩34,328 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,401 | ₩35,482 | ₩34,994 | ₩35,160 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,160 | ₩35,770 | ₩35,160 | ₩35,683 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,905 | ₩35,173 | ₩34,792 | ₩35,012 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,744 | ₩34,943 | ₩34,489 | ₩34,811 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,422 | ₩34,935 | ₩34,422 | ₩34,838 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,516 | ₩34,838 | ₩34,503 | ₩34,637 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,717 | ₩34,977 | ₩34,207 | ₩34,422 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,047 | ₩34,825 | ₩34,047 | ₩34,556 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,389 | ₩34,006 | ₩33,040 | ₩33,912 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,201 | ₩33,376 | ₩33,000 | ₩33,282 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,309 | ₩33,309 | ₩32,960 | ₩33,161 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,625 | ₩33,003 | ₩32,423 | ₩32,839 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,040 | ₩33,098 | ₩32,209 | ₩32,289 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,812 | ₩33,027 | ₩32,504 | ₩32,960 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,121 | ₩33,376 | ₩33,081 | ₩33,228 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,812 | ₩33,201 | ₩32,786 | ₩33,107 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,638 | ₩33,000 | ₩32,423 | ₩32,544 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,598 | ₩32,786 | ₩32,557 | ₩32,638 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,356 | ₩32,665 | ₩32,236 | ₩32,316 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,075 | ₩32,396 | ₩32,075 | ₩32,383 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,075 | ₩32,410 | ₩32,075 | ₩32,195 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,034 | ₩32,182 | ₩31,779 | ₩31,873 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,753 | ₩32,182 | ₩31,753 | ₩31,994 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,948 | ₩32,075 | ₩30,948 | ₩31,820 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,773 | ₩31,457 | ₩30,773 | ₩31,377 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,814 | ₩31,538 | ₩30,787 | ₩31,109 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,572 | ₩30,847 | ₩30,465 | ₩30,746 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,049 | ₩30,840 | ₩29,834 | ₩30,398 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,177 | ₩29,325 | ₩28,895 | ₩29,298 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,311 | ₩29,499 | ₩28,681 | ₩29,365 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,909 | ₩29,539 | ₩28,842 | ₩29,244 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,909 | ₩29,429 | ₩28,868 | ₩29,311 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,573 | ₩28,910 | ₩28,251 | ₩28,721 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,882 | ₩28,949 | ₩28,050 | ₩28,305 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,828 | ₩28,996 | ₩28,184 | ₩28,386 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,539 | ₩29,539 | ₩28,775 | ₩28,962 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,325 | ₩29,794 | ₩29,311 | ₩29,620 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,681 | ₩29,043 | ₩28,681 | ₩28,962 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,775 | ₩29,271 | ₩28,640 | ₩28,801 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,909 | ₩29,251 | ₩28,372 | ₩28,493 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,654 | ₩29,499 | ₩28,654 | ₩28,976 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,392 | ₩29,781 | ₩29,110 | ₩29,123 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,445 | ₩29,834 | ₩29,418 | ₩29,432 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,177 | ₩29,794 | ₩29,177 | ₩29,338 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,526 | ₩29,727 | ₩29,110 | ₩29,110 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,781 | ₩29,781 | ₩29,351 | ₩29,378 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,593 | ₩30,143 | ₩29,593 | ₩30,022 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,472 | ₩29,871 | ₩29,472 | ₩29,579 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,244 | ₩29,459 | ₩28,868 | ₩29,459 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,714 | ₩30,116 | ₩29,445 | ₩29,579 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,518 | ₩30,586 | ₩29,982 | ₩30,304 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,586 | ₩30,800 | ₩30,518 | ₩30,693 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,290 | ₩30,706 | ₩30,103 | ₩30,478 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,411 | ₩30,907 | ₩30,411 | ₩30,800 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,814 | ₩31,082 | ₩30,720 | ₩30,881 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,592 | ₩31,592 | ₩31,095 | ₩31,203 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,122 | ₩31,498 | ₩31,075 | ₩31,471 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,679 | ₩31,136 | ₩30,679 | ₩31,055 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,626 | ₩30,854 | ₩30,532 | ₩30,679 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,505 | ₩31,021 | ₩30,505 | ₩30,867 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,720 | ₩30,787 | ₩30,518 | ₩30,666 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,572 | ₩31,109 | ₩30,572 | ₩30,814 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,968 | ₩30,693 | ₩29,968 | ₩30,492 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,143 | ₩30,586 | ₩30,076 | ₩30,304 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,572 | ₩30,586 | ₩30,116 | ₩30,223 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,653 | ₩30,773 | ₩30,411 | ₩30,612 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,612 | ₩30,787 | ₩30,425 | ₩30,545 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,264 | ₩30,787 | ₩30,264 | ₩30,532 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,901 | ₩30,317 | ₩29,763 | ₩30,290 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,781 | ₩30,049 | ₩29,465 | ₩29,472 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,170 | ₩30,384 | ₩29,673 | ₩30,089 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,331 | ₩30,716 | ₩29,926 | ₩30,237 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,277 | ₩30,671 | ₩30,264 | ₩30,344 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,384 | ₩30,733 | ₩30,183 | ₩30,371 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,867 | ₩30,961 | ₩30,156 | ₩30,679 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,505 | ₩30,773 | ₩30,404 | ₩30,693 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,545 | ₩30,748 | ₩30,398 | ₩30,545 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,411 | ₩30,673 | ₩30,343 | ₩30,344 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,639 | ₩30,639 | ₩30,250 | ₩30,317 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,679 | ₩30,854 | ₩30,317 | ₩30,586 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,183 | ₩30,572 | ₩30,129 | ₩30,384 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,143 | ₩30,827 | ₩30,062 | ₩30,129 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,310 | ₩31,310 | ₩30,679 | ₩30,760 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,404 | ₩31,612 | ₩31,075 | ₩31,189 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,390 | ₩31,404 | ₩30,894 | ₩31,296 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,484 | ₩31,746 | ₩31,404 | ₩31,484 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,042 | ₩31,578 | ₩30,961 | ₩31,498 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,290 | ₩31,417 | ₩30,210 | ₩31,243 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,103 | ₩30,411 | ₩29,807 | ₩30,183 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,156 | ₩30,304 | ₩30,103 | ₩30,129 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,539 | ₩30,082 | ₩29,539 | ₩30,062 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,539 | ₩29,787 | ₩29,405 | ₩29,579 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,365 | ₩29,676 | ₩29,083 | ₩29,298 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,445 | ₩29,593 | ₩29,083 | ₩29,177 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,848 | ₩29,948 | ₩29,311 | ₩29,486 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,378 | ₩29,727 | ₩29,190 | ₩29,579 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,323 | ₩31,525 | ₩30,720 | ₩31,082 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,082 | ₩31,377 | ₩31,082 | ₩31,323 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,907 | ₩31,263 | ₩30,818 | ₩31,176 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,854 | ₩31,203 | ₩30,586 | ₩30,934 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,687 | ₩30,733 | ₩29,687 | ₩30,465 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,062 | ₩30,290 | ₩29,767 | ₩29,888 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,022 | ₩30,183 | ₩29,693 | ₩29,781 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,170 | ₩30,290 | ₩29,848 | ₩30,089 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,371 | ₩30,505 | ₩29,849 | ₩30,076 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,827 | ₩31,122 | ₩29,861 | ₩30,478 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,934 | ₩30,999 | ₩30,416 | ₩30,814 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,122 | ₩31,390 | ₩30,854 | ₩31,310 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,149 | ₩31,431 | ₩31,035 | ₩31,055 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,471 | ₩31,592 | ₩31,122 | ₩31,350 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,377 | ₩31,694 | ₩31,270 | ₩31,457 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,189 | ₩31,452 | ₩30,881 | ₩31,323 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,028 | ₩31,144 | ₩30,698 | ₩31,068 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,082 | ₩31,236 | ₩30,854 | ₩30,988 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,122 | ₩31,350 | ₩30,586 | ₩31,001 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,404 | ₩31,511 | ₩31,233 | ₩31,377 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,988 | ₩31,390 | ₩30,694 | ₩31,296 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,781 | ₩30,518 | ₩29,271 | ₩30,518 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,325 | ₩29,888 | ₩29,244 | ₩29,821 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,244 | ₩29,687 | ₩28,788 | ₩29,231 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,653 | ₩31,055 | ₩29,176 | ₩29,190 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,848 | ₩30,787 | ₩29,848 | ₩30,143 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,076 | ₩30,398 | ₩29,861 | ₩30,036 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,894 | ₩31,176 | ₩30,223 | ₩30,304 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,840 | ₩31,189 | ₩30,586 | ₩30,827 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,900 | ₩31,914 | ₩31,050 | ₩31,283 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,584 | ₩32,775 | ₩32,276 | ₩32,303 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,343 | ₩32,531 | ₩32,182 | ₩32,410 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,128 | ₩32,544 | ₩32,128 | ₩32,423 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,531 | ₩32,544 | ₩31,816 | ₩31,927 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,477 | ₩32,531 | ₩32,018 | ₩32,168 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,410 | ₩32,779 | ₩32,370 | ₩32,370 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,665 | ₩32,879 | ₩32,464 | ₩32,598 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,242 | ₩33,242 | ₩32,933 | ₩33,161 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,054 | ₩33,201 | ₩32,854 | ₩33,067 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,027 | ₩33,027 | ₩32,736 | ₩32,866 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,705 | ₩33,000 | ₩32,329 | ₩32,973 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,571 | ₩32,811 | ₩32,517 | ₩32,571 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,316 | ₩32,584 | ₩32,214 | ₩32,571 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,779 | ₩32,021 | ₩31,565 | ₩31,887 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,975 | ₩31,417 | ₩30,975 | ₩31,323 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,256 | ₩31,384 | ₩30,921 | ₩30,975 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,605 | ₩31,801 | ₩31,283 | ₩31,350 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,927 | ₩32,195 | ₩31,578 | ₩31,686 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,672 | ₩32,174 | ₩31,457 | ₩31,753 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,396 | ₩32,423 | ₩31,551 | ₩31,914 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,712 | ₩32,396 | ₩31,551 | ₩32,249 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,444 | ₩31,793 | ₩31,354 | ₩31,618 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,873 | ₩32,061 | ₩31,739 | ₩31,914 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,289 | ₩32,557 | ₩31,417 | ₩31,457 | -2.58% | 4.3만 |
|---|
