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 | ₩34,132 | ₩34,320 | ₩33,857 | ₩34,105 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,199 | ₩34,440 | ₩33,743 | ₩33,998 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,092 | ₩34,474 | ₩34,018 | ₩34,199 | +0.31% | 5만 |
| 2026.10.06 | ₩34,078 | ₩34,668 | ₩34,078 | ₩34,481 | +1.18% | 8.7만 |
| 2026.10.05 | ₩33,998 | ₩34,186 | ₩33,770 | ₩33,877 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,199 | ₩34,415 | ₩33,783 | ₩34,172 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,542 | ₩33,891 | ₩33,394 | ₩33,743 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,904 | ₩34,226 | ₩33,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,354 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,730 | ₩33,850 | ₩33,394 | ₩33,770 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,193 | ₩34,387 | ₩32,992 | ₩33,515 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,247 | ₩33,924 | ₩33,073 | ₩33,220 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,274 | ₩34,521 | ₩33,046 | ₩33,233 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,770 | ₩34,192 | ₩33,260 | ₩33,461 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,716 | ₩34,278 | ₩33,461 | ₩34,025 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,421 | ₩33,743 | ₩32,959 | ₩33,703 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,005 | ₩33,193 | ₩32,979 | ₩33,059 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,670 | ₩33,126 | ₩32,657 | ₩32,979 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,523 | ₩32,777 | ₩32,187 | ₩32,187 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,979 | ₩33,073 | ₩32,161 | ₩32,348 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,327 | ₩33,529 | ₩32,912 | ₩33,073 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,427 | ₩34,636 | ₩34,038 | ₩34,105 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,333 | ₩34,736 | ₩34,038 | ₩34,186 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,642 | ₩35,017 | ₩34,508 | ₩34,561 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,937 | ₩35,031 | ₩34,534 | ₩34,736 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,923 | ₩35,131 | ₩34,668 | ₩34,816 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,762 | ₩34,896 | ₩34,528 | ₩34,870 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,695 | ₩34,695 | ₩34,293 | ₩34,642 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,923 | ₩34,923 | ₩34,541 | ₩34,601 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩35,004 | ₩35,244 | ₩34,749 | ₩35,218 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,299 | ₩35,688 | ₩34,870 | ₩35,178 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,883 | ₩35,547 | ₩34,803 | ₩35,406 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,722 | ₩35,071 | ₩34,514 | ₩34,870 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,534 | ₩34,722 | ₩34,345 | ₩34,722 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,333 | ₩34,501 | ₩33,958 | ₩34,320 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,601 | ₩34,682 | ₩34,196 | ₩34,508 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,816 | ₩35,071 | ₩34,199 | ₩34,400 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,634 | ₩35,808 | ₩34,870 | ₩35,178 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,929 | ₩36,010 | ₩35,299 | ₩35,500 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,822 | ₩36,331 | ₩35,731 | ₩36,144 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,875 | ₩35,875 | ₩35,554 | ₩35,634 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,580 | ₩35,996 | ₩35,580 | ₩35,875 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,594 | ₩35,741 | ₩35,409 | ₩35,701 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,379 | ₩35,544 | ₩34,990 | ₩35,272 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,326 | ₩35,500 | ₩35,017 | ₩35,326 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,178 | ₩35,339 | ₩35,004 | ₩35,178 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,044 | ₩35,393 | ₩34,910 | ₩34,964 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,312 | ₩35,500 | ₩34,943 | ₩35,151 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,487 | ₩35,205 | ₩34,487 | ₩35,031 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,824 | ₩34,347 | ₩33,716 | ₩34,199 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,092 | ₩34,199 | ₩33,685 | ₩33,824 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,314 | ₩33,797 | ₩33,039 | ₩33,609 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,488 | ₩33,488 | ₩32,462 | ₩32,670 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,596 | ₩34,092 | ₩32,942 | ₩33,448 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,628 | ₩35,205 | ₩33,542 | ₩33,917 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,668 | ₩35,057 | ₩34,266 | ₩34,333 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,736 | ₩35,004 | ₩34,298 | ₩34,695 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,736 | ₩35,314 | ₩34,736 | ₩35,004 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,642 | ₩35,071 | ₩34,293 | ₩34,856 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,534 | ₩34,675 | ₩34,078 | ₩34,212 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,534 | ₩34,870 | ₩33,730 | ₩34,159 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,406 | ₩35,446 | ₩34,964 | ₩35,071 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,943 | ₩35,985 | ₩35,433 | ₩35,648 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,621 | ₩35,943 | ₩35,352 | ₩35,701 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,849 | ₩35,849 | ₩35,044 | ₩35,259 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,077 | ₩36,231 | ₩35,755 | ₩36,050 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,808 | ₩36,305 | ₩35,574 | ₩36,063 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,883 | ₩35,661 | ₩33,529 | ₩35,366 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,264 | ₩36,264 | ₩35,205 | ₩35,366 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,439 | ₩37,445 | ₩36,144 | ₩36,238 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,069 | ₩37,591 | ₩35,674 | ₩36,264 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,485 | ₩37,592 | ₩36,950 | ₩37,096 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,284 | ₩37,646 | ₩37,176 | ₩37,646 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,351 | ₩37,560 | ₩37,042 | ₩37,257 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,069 | ₩37,284 | ₩36,546 | ₩37,270 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,579 | ₩37,854 | ₩36,948 | ₩37,404 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,123 | ₩37,378 | ₩36,680 | ₩37,109 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,243 | ₩37,592 | ₩36,881 | ₩37,176 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,088 | ₩38,357 | ₩37,713 | ₩38,062 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,431 | ₩38,035 | ₩37,194 | ₩37,954 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,284 | ₩37,324 | ₩36,546 | ₩36,881 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,989 | ₩37,136 | ₩36,814 | ₩37,056 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,747 | ₩37,150 | ₩36,238 | ₩36,975 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,674 | ₩36,533 | ₩35,634 | ₩36,197 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,829 | ₩35,943 | ₩34,707 | ₩35,701 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,950 | ₩35,366 | ₩34,542 | ₩34,642 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,567 | ₩36,211 | ₩34,534 | ₩35,044 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,607 | ₩35,795 | ₩35,259 | ₩35,473 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,385 | ₩36,707 | ₩35,044 | ₩35,232 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,533 | ₩36,841 | ₩36,144 | ₩36,707 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,895 | ₩37,109 | ₩36,573 | ₩36,787 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,331 | ₩36,855 | ₩36,331 | ₩36,747 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,077 | ₩36,466 | ₩35,969 | ₩36,291 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,331 | ₩36,479 | ₩35,943 | ₩36,077 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,023 | ₩36,345 | ₩35,560 | ₩36,278 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,446 | ₩36,305 | ₩35,433 | ₩36,130 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,312 | ₩35,554 | ₩35,084 | ₩35,339 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,628 | ₩35,084 | ₩34,521 | ₩34,870 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,078 | ₩34,573 | ₩34,052 | ₩34,481 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,078 | ₩34,320 | ₩33,907 | ₩34,226 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,529 | ₩33,964 | ₩33,512 | ₩33,770 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,138 | ₩35,138 | ₩34,011 | ₩34,320 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,393 | ₩35,473 | ₩34,985 | ₩35,151 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,151 | ₩35,761 | ₩35,151 | ₩35,674 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,896 | ₩35,165 | ₩34,784 | ₩35,004 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,736 | ₩34,934 | ₩34,481 | ₩34,803 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,414 | ₩34,926 | ₩34,414 | ₩34,829 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,508 | ₩34,829 | ₩34,494 | ₩34,628 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,709 | ₩34,969 | ₩34,199 | ₩34,414 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,038 | ₩34,816 | ₩34,038 | ₩34,548 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,381 | ₩33,998 | ₩33,032 | ₩33,904 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,193 | ₩33,368 | ₩32,992 | ₩33,274 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,301 | ₩33,301 | ₩32,952 | ₩33,153 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,617 | ₩32,995 | ₩32,415 | ₩32,831 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,032 | ₩33,090 | ₩32,201 | ₩32,281 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,804 | ₩33,019 | ₩32,496 | ₩32,952 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,113 | ₩33,368 | ₩33,073 | ₩33,220 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,804 | ₩33,193 | ₩32,777 | ₩33,099 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,630 | ₩32,992 | ₩32,415 | ₩32,536 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,590 | ₩32,777 | ₩32,549 | ₩32,630 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,348 | ₩32,657 | ₩32,228 | ₩32,308 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,067 | ₩32,389 | ₩32,067 | ₩32,375 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,067 | ₩32,402 | ₩32,067 | ₩32,187 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,026 | ₩32,174 | ₩31,772 | ₩31,865 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,745 | ₩32,174 | ₩31,745 | ₩31,986 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,940 | ₩32,067 | ₩30,940 | ₩31,812 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,766 | ₩31,450 | ₩30,766 | ₩31,369 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,806 | ₩31,530 | ₩30,779 | ₩31,101 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,565 | ₩30,840 | ₩30,457 | ₩30,739 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,042 | ₩30,833 | ₩29,827 | ₩30,390 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,170 | ₩29,317 | ₩28,888 | ₩29,290 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,304 | ₩29,492 | ₩28,674 | ₩29,358 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,902 | ₩29,532 | ₩28,835 | ₩29,237 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,902 | ₩29,422 | ₩28,861 | ₩29,304 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,903 | ₩28,244 | ₩28,714 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,875 | ₩28,942 | ₩28,043 | ₩28,298 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,821 | ₩28,989 | ₩28,177 | ₩28,379 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,532 | ₩29,532 | ₩28,767 | ₩28,955 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,317 | ₩29,787 | ₩29,304 | ₩29,612 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,674 | ₩29,036 | ₩28,674 | ₩28,955 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,767 | ₩29,264 | ₩28,633 | ₩28,794 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,902 | ₩29,244 | ₩28,365 | ₩28,486 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,647 | ₩29,492 | ₩28,647 | ₩28,969 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,384 | ₩29,773 | ₩29,103 | ₩29,116 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,438 | ₩29,827 | ₩29,411 | ₩29,425 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,170 | ₩29,787 | ₩29,170 | ₩29,331 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,518 | ₩29,720 | ₩29,103 | ₩29,103 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,773 | ₩29,773 | ₩29,344 | ₩29,371 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,586 | ₩30,135 | ₩29,586 | ₩30,015 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,465 | ₩29,863 | ₩29,465 | ₩29,572 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,237 | ₩29,451 | ₩28,861 | ₩29,451 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,706 | ₩30,109 | ₩29,438 | ₩29,572 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,511 | ₩30,578 | ₩29,974 | ₩30,296 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,578 | ₩30,793 | ₩30,511 | ₩30,685 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,283 | ₩30,699 | ₩30,095 | ₩30,471 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,404 | ₩30,900 | ₩30,404 | ₩30,793 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,806 | ₩31,074 | ₩30,712 | ₩30,873 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,584 | ₩31,584 | ₩31,088 | ₩31,195 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,114 | ₩31,490 | ₩31,068 | ₩31,463 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,672 | ₩31,128 | ₩30,672 | ₩31,047 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,618 | ₩30,846 | ₩30,524 | ₩30,672 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,498 | ₩31,014 | ₩30,498 | ₩30,860 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,712 | ₩30,779 | ₩30,511 | ₩30,658 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,565 | ₩31,101 | ₩30,565 | ₩30,806 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,961 | ₩30,685 | ₩29,961 | ₩30,484 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,135 | ₩30,578 | ₩30,068 | ₩30,296 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,565 | ₩30,578 | ₩30,109 | ₩30,216 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,645 | ₩30,766 | ₩30,404 | ₩30,605 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,605 | ₩30,779 | ₩30,417 | ₩30,538 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,256 | ₩30,779 | ₩30,256 | ₩30,524 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,894 | ₩30,310 | ₩29,756 | ₩30,283 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,773 | ₩30,042 | ₩29,458 | ₩29,465 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,162 | ₩30,377 | ₩29,666 | ₩30,082 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,323 | ₩30,708 | ₩29,918 | ₩30,229 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,270 | ₩30,664 | ₩30,256 | ₩30,337 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,377 | ₩30,726 | ₩30,176 | ₩30,363 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,860 | ₩30,954 | ₩30,149 | ₩30,672 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,498 | ₩30,766 | ₩30,397 | ₩30,685 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,538 | ₩30,740 | ₩30,390 | ₩30,538 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,404 | ₩30,665 | ₩30,335 | ₩30,337 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,632 | ₩30,632 | ₩30,243 | ₩30,310 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,672 | ₩30,846 | ₩30,310 | ₩30,578 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,176 | ₩30,565 | ₩30,122 | ₩30,377 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,135 | ₩30,819 | ₩30,055 | ₩30,122 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,302 | ₩31,302 | ₩30,672 | ₩30,752 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,396 | ₩31,604 | ₩31,068 | ₩31,182 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,383 | ₩31,396 | ₩30,886 | ₩31,289 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,477 | ₩31,738 | ₩31,396 | ₩31,477 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,034 | ₩31,570 | ₩30,954 | ₩31,490 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,283 | ₩31,409 | ₩30,202 | ₩31,235 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,095 | ₩30,404 | ₩29,800 | ₩30,176 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,149 | ₩30,296 | ₩30,095 | ₩30,122 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,532 | ₩30,075 | ₩29,532 | ₩30,055 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,532 | ₩29,780 | ₩29,398 | ₩29,572 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,358 | ₩29,669 | ₩29,076 | ₩29,290 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,438 | ₩29,586 | ₩29,076 | ₩29,170 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,840 | ₩29,941 | ₩29,304 | ₩29,478 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,371 | ₩29,720 | ₩29,183 | ₩29,572 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,316 | ₩31,517 | ₩30,712 | ₩31,074 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,074 | ₩31,369 | ₩31,074 | ₩31,316 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,900 | ₩31,255 | ₩30,810 | ₩31,168 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,846 | ₩31,195 | ₩30,578 | ₩30,927 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,679 | ₩30,726 | ₩29,679 | ₩30,457 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,055 | ₩30,283 | ₩29,760 | ₩29,881 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,015 | ₩30,176 | ₩29,686 | ₩29,773 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,162 | ₩30,283 | ₩29,840 | ₩30,082 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,363 | ₩30,498 | ₩29,842 | ₩30,068 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,819 | ₩31,114 | ₩29,854 | ₩30,471 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,927 | ₩30,991 | ₩30,409 | ₩30,806 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,114 | ₩31,383 | ₩30,846 | ₩31,302 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,141 | ₩31,423 | ₩31,027 | ₩31,047 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,463 | ₩31,584 | ₩31,114 | ₩31,342 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,369 | ₩31,686 | ₩31,262 | ₩31,450 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,182 | ₩31,444 | ₩30,873 | ₩31,316 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,021 | ₩31,136 | ₩30,691 | ₩31,061 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,074 | ₩31,228 | ₩30,846 | ₩30,980 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,114 | ₩31,342 | ₩30,578 | ₩30,994 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,396 | ₩31,503 | ₩31,226 | ₩31,369 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,980 | ₩31,383 | ₩30,687 | ₩31,289 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,773 | ₩30,511 | ₩29,264 | ₩30,511 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,317 | ₩29,881 | ₩29,237 | ₩29,814 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,237 | ₩29,679 | ₩28,781 | ₩29,223 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,645 | ₩31,047 | ₩29,168 | ₩29,183 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,840 | ₩30,779 | ₩29,840 | ₩30,135 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,068 | ₩30,390 | ₩29,854 | ₩30,028 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,886 | ₩31,168 | ₩30,216 | ₩30,296 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,833 | ₩31,182 | ₩30,578 | ₩30,819 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,892 | ₩31,906 | ₩31,042 | ₩31,275 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,576 | ₩32,767 | ₩32,268 | ₩32,295 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,335 | ₩32,523 | ₩32,174 | ₩32,402 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,120 | ₩32,536 | ₩32,120 | ₩32,415 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,523 | ₩32,536 | ₩31,808 | ₩31,919 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,469 | ₩32,523 | ₩32,010 | ₩32,161 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,402 | ₩32,771 | ₩32,362 | ₩32,362 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,657 | ₩32,871 | ₩32,456 | ₩32,590 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,233 | ₩33,233 | ₩32,925 | ₩33,153 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,046 | ₩33,193 | ₩32,846 | ₩33,059 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,019 | ₩33,019 | ₩32,728 | ₩32,858 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,697 | ₩32,992 | ₩32,321 | ₩32,965 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,563 | ₩32,803 | ₩32,509 | ₩32,563 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,308 | ₩32,576 | ₩32,206 | ₩32,563 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,772 | ₩32,013 | ₩31,557 | ₩31,879 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,967 | ₩31,409 | ₩30,967 | ₩31,316 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,249 | ₩31,376 | ₩30,913 | ₩30,967 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,597 | ₩31,793 | ₩31,275 | ₩31,342 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,919 | ₩32,187 | ₩31,570 | ₩31,678 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,664 | ₩32,166 | ₩31,450 | ₩31,745 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,389 | ₩32,415 | ₩31,544 | ₩31,906 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,705 | ₩32,389 | ₩31,544 | ₩32,241 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,436 | ₩31,785 | ₩31,346 | ₩31,611 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,865 | ₩32,053 | ₩31,731 | ₩31,906 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,281 | ₩32,549 | ₩31,409 | ₩31,450 | -2.58% | 4.3만 |
|---|
