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 | ₩34,056 | ₩34,244 | ₩33,782 | ₩34,030 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,123 | ₩34,364 | ₩33,668 | ₩33,923 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,016 | ₩34,398 | ₩33,943 | ₩34,123 | +0.31% | 5만 |
| 2026.10.06 | ₩34,003 | ₩34,592 | ₩34,003 | ₩34,404 | +1.18% | 8.7만 |
| 2026.10.05 | ₩33,923 | ₩34,110 | ₩33,695 | ₩33,802 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,123 | ₩34,339 | ₩33,709 | ₩34,097 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,468 | ₩33,816 | ₩33,320 | ₩33,668 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,829 | ₩34,150 | ₩33,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,280 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,655 | ₩33,775 | ₩33,320 | ₩33,695 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,120 | ₩34,311 | ₩32,919 | ₩33,441 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,173 | ₩33,849 | ₩32,999 | ₩33,146 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,200 | ₩34,444 | ₩32,973 | ₩33,160 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,695 | ₩34,117 | ₩33,187 | ₩33,387 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,642 | ₩34,202 | ₩33,387 | ₩33,949 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,347 | ₩33,668 | ₩32,886 | ₩33,628 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩32,932 | ₩33,120 | ₩32,906 | ₩32,986 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,598 | ₩33,053 | ₩32,584 | ₩32,906 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,451 | ₩32,705 | ₩32,116 | ₩32,116 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,906 | ₩32,999 | ₩32,089 | ₩32,277 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,254 | ₩33,454 | ₩32,839 | ₩32,999 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,351 | ₩34,560 | ₩33,963 | ₩34,030 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,257 | ₩34,659 | ₩33,963 | ₩34,110 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,565 | ₩34,940 | ₩34,431 | ₩34,485 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,859 | ₩34,953 | ₩34,458 | ₩34,659 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,846 | ₩35,053 | ₩34,592 | ₩34,739 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,685 | ₩34,819 | ₩34,451 | ₩34,792 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,618 | ₩34,618 | ₩34,217 | ₩34,565 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,846 | ₩34,846 | ₩34,465 | ₩34,525 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩34,926 | ₩35,166 | ₩34,672 | ₩35,140 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,221 | ₩35,609 | ₩34,792 | ₩35,100 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,806 | ₩35,468 | ₩34,726 | ₩35,328 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,645 | ₩34,993 | ₩34,438 | ₩34,792 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,458 | ₩34,645 | ₩34,269 | ₩34,645 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,257 | ₩34,424 | ₩33,882 | ₩34,244 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,525 | ₩34,605 | ₩34,121 | ₩34,431 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,739 | ₩34,993 | ₩34,123 | ₩34,324 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,555 | ₩35,729 | ₩34,792 | ₩35,100 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,850 | ₩35,930 | ₩35,221 | ₩35,421 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,743 | ₩36,251 | ₩35,652 | ₩36,064 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,796 | ₩35,796 | ₩35,475 | ₩35,555 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,502 | ₩35,916 | ₩35,502 | ₩35,796 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,515 | ₩35,662 | ₩35,330 | ₩35,622 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,301 | ₩35,466 | ₩34,913 | ₩35,194 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,247 | ₩35,421 | ₩34,940 | ₩35,247 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,100 | ₩35,261 | ₩34,926 | ₩35,100 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩34,966 | ₩35,314 | ₩34,833 | ₩34,886 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,234 | ₩35,421 | ₩34,866 | ₩35,073 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,411 | ₩35,127 | ₩34,411 | ₩34,953 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,749 | ₩34,271 | ₩33,642 | ₩34,123 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,016 | ₩34,123 | ₩33,611 | ₩33,749 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,240 | ₩33,722 | ₩32,966 | ₩33,535 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,414 | ₩33,414 | ₩32,390 | ₩32,598 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,521 | ₩34,016 | ₩32,869 | ₩33,374 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,552 | ₩35,127 | ₩33,468 | ₩33,842 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,592 | ₩34,980 | ₩34,190 | ₩34,257 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,659 | ₩34,926 | ₩34,222 | ₩34,618 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,659 | ₩35,235 | ₩34,659 | ₩34,926 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,565 | ₩34,993 | ₩34,217 | ₩34,779 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,458 | ₩34,598 | ₩34,003 | ₩34,137 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,458 | ₩34,792 | ₩33,655 | ₩34,083 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,328 | ₩35,368 | ₩34,886 | ₩34,993 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,863 | ₩35,906 | ₩35,354 | ₩35,569 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,542 | ₩35,863 | ₩35,274 | ₩35,622 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,769 | ₩35,769 | ₩34,966 | ₩35,180 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩35,997 | ₩36,151 | ₩35,676 | ₩35,970 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,729 | ₩36,224 | ₩35,495 | ₩35,983 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,806 | ₩35,582 | ₩33,454 | ₩35,288 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,184 | ₩36,184 | ₩35,127 | ₩35,288 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,358 | ₩37,362 | ₩36,064 | ₩36,157 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩36,987 | ₩37,508 | ₩35,595 | ₩36,184 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,402 | ₩37,509 | ₩36,868 | ₩37,014 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,201 | ₩37,562 | ₩37,094 | ₩37,562 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,268 | ₩37,477 | ₩36,960 | ₩37,174 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩36,987 | ₩37,201 | ₩36,465 | ₩37,188 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,496 | ₩37,770 | ₩36,867 | ₩37,322 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,041 | ₩37,295 | ₩36,599 | ₩37,027 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,161 | ₩37,509 | ₩36,800 | ₩37,094 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,004 | ₩38,272 | ₩37,629 | ₩37,977 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,348 | ₩37,951 | ₩37,111 | ₩37,870 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,201 | ₩37,241 | ₩36,465 | ₩36,800 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,907 | ₩37,054 | ₩36,733 | ₩36,974 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,666 | ₩37,067 | ₩36,157 | ₩36,893 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,595 | ₩36,452 | ₩35,555 | ₩36,117 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,752 | ₩35,863 | ₩34,631 | ₩35,622 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,873 | ₩35,288 | ₩34,466 | ₩34,565 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,488 | ₩36,131 | ₩34,458 | ₩34,966 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,528 | ₩35,716 | ₩35,180 | ₩35,395 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,305 | ₩36,626 | ₩34,966 | ₩35,154 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,452 | ₩36,760 | ₩36,064 | ₩36,626 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,813 | ₩37,027 | ₩36,492 | ₩36,706 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,251 | ₩36,773 | ₩36,251 | ₩36,666 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩35,997 | ₩36,385 | ₩35,890 | ₩36,211 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,251 | ₩36,398 | ₩35,863 | ₩35,997 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩35,943 | ₩36,264 | ₩35,482 | ₩36,197 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,368 | ₩36,224 | ₩35,354 | ₩36,050 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,234 | ₩35,475 | ₩35,007 | ₩35,261 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,552 | ₩35,007 | ₩34,444 | ₩34,792 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,003 | ₩34,497 | ₩33,976 | ₩34,404 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,003 | ₩34,244 | ₩33,832 | ₩34,150 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,454 | ₩33,889 | ₩33,438 | ₩33,695 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,060 | ₩35,060 | ₩33,936 | ₩34,244 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,314 | ₩35,395 | ₩34,908 | ₩35,073 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,073 | ₩35,682 | ₩35,073 | ₩35,595 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,819 | ₩35,087 | ₩34,707 | ₩34,926 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,659 | ₩34,857 | ₩34,404 | ₩34,726 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,337 | ₩34,849 | ₩34,337 | ₩34,752 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,431 | ₩34,752 | ₩34,418 | ₩34,552 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,632 | ₩34,891 | ₩34,123 | ₩34,337 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩33,963 | ₩34,739 | ₩33,963 | ₩34,471 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,307 | ₩33,923 | ₩32,959 | ₩33,829 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,120 | ₩33,294 | ₩32,919 | ₩33,200 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,227 | ₩33,227 | ₩32,879 | ₩33,080 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,544 | ₩32,922 | ₩32,344 | ₩32,758 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩32,959 | ₩33,017 | ₩32,129 | ₩32,210 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,732 | ₩32,946 | ₩32,424 | ₩32,879 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,039 | ₩33,294 | ₩32,999 | ₩33,146 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,732 | ₩33,120 | ₩32,705 | ₩33,026 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,558 | ₩32,919 | ₩32,344 | ₩32,464 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,518 | ₩32,705 | ₩32,477 | ₩32,558 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,277 | ₩32,584 | ₩32,156 | ₩32,237 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩31,996 | ₩32,317 | ₩31,996 | ₩32,303 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩31,996 | ₩32,330 | ₩31,996 | ₩32,116 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩31,955 | ₩32,103 | ₩31,701 | ₩31,795 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,674 | ₩32,103 | ₩31,674 | ₩31,915 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,872 | ₩31,996 | ₩30,872 | ₩31,741 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,698 | ₩31,380 | ₩30,698 | ₩31,300 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,738 | ₩31,460 | ₩30,711 | ₩31,032 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,497 | ₩30,771 | ₩30,390 | ₩30,671 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩29,975 | ₩30,765 | ₩29,761 | ₩30,323 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,105 | ₩29,252 | ₩28,824 | ₩29,226 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,239 | ₩29,426 | ₩28,610 | ₩29,293 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,838 | ₩29,467 | ₩28,771 | ₩29,172 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,838 | ₩29,357 | ₩28,797 | ₩29,239 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,503 | ₩28,839 | ₩28,182 | ₩28,650 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,811 | ₩28,878 | ₩27,981 | ₩28,235 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,757 | ₩28,925 | ₩28,115 | ₩28,316 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,467 | ₩29,467 | ₩28,704 | ₩28,891 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,252 | ₩29,721 | ₩29,239 | ₩29,547 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,610 | ₩28,971 | ₩28,610 | ₩28,891 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,704 | ₩29,199 | ₩28,570 | ₩28,731 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,838 | ₩29,179 | ₩28,302 | ₩28,423 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,583 | ₩29,426 | ₩28,583 | ₩28,904 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,319 | ₩29,707 | ₩29,038 | ₩29,052 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,373 | ₩29,761 | ₩29,346 | ₩29,359 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,105 | ₩29,721 | ₩29,105 | ₩29,266 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,453 | ₩29,654 | ₩29,038 | ₩29,038 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,707 | ₩29,707 | ₩29,279 | ₩29,306 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,520 | ₩30,069 | ₩29,520 | ₩29,948 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,400 | ₩29,797 | ₩29,400 | ₩29,507 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,172 | ₩29,386 | ₩28,797 | ₩29,386 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,640 | ₩30,042 | ₩29,373 | ₩29,507 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,443 | ₩30,510 | ₩29,908 | ₩30,229 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,510 | ₩30,724 | ₩30,443 | ₩30,617 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,216 | ₩30,631 | ₩30,029 | ₩30,403 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,336 | ₩30,831 | ₩30,336 | ₩30,724 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,738 | ₩31,005 | ₩30,644 | ₩30,805 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,514 | ₩31,514 | ₩31,019 | ₩31,126 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,046 | ₩31,420 | ₩30,999 | ₩31,393 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,604 | ₩31,059 | ₩30,604 | ₩30,979 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,550 | ₩30,778 | ₩30,457 | ₩30,604 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,430 | ₩30,945 | ₩30,430 | ₩30,791 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,644 | ₩30,711 | ₩30,443 | ₩30,591 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,497 | ₩31,032 | ₩30,497 | ₩30,738 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,895 | ₩30,617 | ₩29,895 | ₩30,417 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,069 | ₩30,510 | ₩30,002 | ₩30,229 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,497 | ₩30,510 | ₩30,042 | ₩30,149 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,577 | ₩30,698 | ₩30,336 | ₩30,537 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,537 | ₩30,711 | ₩30,350 | ₩30,470 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,189 | ₩30,711 | ₩30,189 | ₩30,457 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,828 | ₩30,243 | ₩29,690 | ₩30,216 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,707 | ₩29,975 | ₩29,393 | ₩29,400 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,095 | ₩30,310 | ₩29,600 | ₩30,015 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,256 | ₩30,640 | ₩29,852 | ₩30,162 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,202 | ₩30,596 | ₩30,189 | ₩30,269 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,310 | ₩30,657 | ₩30,109 | ₩30,296 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,791 | ₩30,885 | ₩30,082 | ₩30,604 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,430 | ₩30,698 | ₩30,330 | ₩30,617 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,470 | ₩30,672 | ₩30,323 | ₩30,470 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,336 | ₩30,597 | ₩30,268 | ₩30,269 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,564 | ₩30,564 | ₩30,176 | ₩30,243 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,604 | ₩30,778 | ₩30,243 | ₩30,510 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,109 | ₩30,497 | ₩30,055 | ₩30,310 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,069 | ₩30,751 | ₩29,988 | ₩30,055 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,233 | ₩31,233 | ₩30,604 | ₩30,684 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,327 | ₩31,534 | ₩30,999 | ₩31,112 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,313 | ₩31,327 | ₩30,818 | ₩31,220 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,407 | ₩31,668 | ₩31,327 | ₩31,407 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩30,965 | ₩31,501 | ₩30,885 | ₩31,420 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,216 | ₩31,340 | ₩30,136 | ₩31,166 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,029 | ₩30,336 | ₩29,734 | ₩30,109 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,082 | ₩30,229 | ₩30,029 | ₩30,055 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,467 | ₩30,008 | ₩29,467 | ₩29,988 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,467 | ₩29,714 | ₩29,333 | ₩29,507 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,293 | ₩29,603 | ₩29,012 | ₩29,226 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,373 | ₩29,520 | ₩29,012 | ₩29,105 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,774 | ₩29,875 | ₩29,239 | ₩29,413 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,306 | ₩29,654 | ₩29,119 | ₩29,507 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,246 | ₩31,447 | ₩30,644 | ₩31,005 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,005 | ₩31,300 | ₩31,005 | ₩31,246 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,831 | ₩31,186 | ₩30,742 | ₩31,099 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,778 | ₩31,126 | ₩30,510 | ₩30,858 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,614 | ₩30,657 | ₩29,614 | ₩30,390 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩29,988 | ₩30,216 | ₩29,694 | ₩29,814 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩29,948 | ₩30,109 | ₩29,620 | ₩29,707 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,095 | ₩30,216 | ₩29,774 | ₩30,015 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,296 | ₩30,430 | ₩29,776 | ₩30,002 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,751 | ₩31,046 | ₩29,788 | ₩30,403 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,858 | ₩30,922 | ₩30,342 | ₩30,738 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,046 | ₩31,313 | ₩30,778 | ₩31,233 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,072 | ₩31,353 | ₩30,959 | ₩30,979 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,393 | ₩31,514 | ₩31,046 | ₩31,273 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,300 | ₩31,616 | ₩31,193 | ₩31,380 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,112 | ₩31,375 | ₩30,805 | ₩31,246 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩30,952 | ₩31,067 | ₩30,623 | ₩30,992 | +0.13% | 5.6만 |
|---|
| 2025.12.02 | ₩31,005 | ₩31,159 | ₩30,778 | ₩30,912 | -0.30% | 6.9만 |
|---|
| 2025.12.01 | ₩31,046 | ₩31,273 | ₩30,510 | ₩30,925 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,327 | ₩31,434 | ₩31,157 | ₩31,300 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,912 | ₩31,313 | ₩30,619 | ₩31,220 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,707 | ₩30,443 | ₩29,199 | ₩30,443 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,252 | ₩29,814 | ₩29,172 | ₩29,748 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,172 | ₩29,614 | ₩28,717 | ₩29,159 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,577 | ₩30,979 | ₩29,104 | ₩29,119 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,774 | ₩30,711 | ₩29,774 | ₩30,069 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,002 | ₩30,323 | ₩29,788 | ₩29,962 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,818 | ₩31,099 | ₩30,149 | ₩30,229 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,765 | ₩31,112 | ₩30,510 | ₩30,751 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,822 | ₩31,835 | ₩30,973 | ₩31,206 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,504 | ₩32,694 | ₩32,196 | ₩32,223 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,263 | ₩32,451 | ₩32,103 | ₩32,330 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,049 | ₩32,464 | ₩32,049 | ₩32,344 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,451 | ₩32,464 | ₩31,737 | ₩31,848 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,397 | ₩32,451 | ₩31,939 | ₩32,089 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,330 | ₩32,698 | ₩32,290 | ₩32,290 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,584 | ₩32,799 | ₩32,384 | ₩32,518 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,160 | ₩33,160 | ₩32,852 | ₩33,080 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩32,973 | ₩33,120 | ₩32,773 | ₩32,986 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩32,946 | ₩32,946 | ₩32,655 | ₩32,785 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,625 | ₩32,919 | ₩32,250 | ₩32,892 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,491 | ₩32,730 | ₩32,437 | ₩32,491 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,237 | ₩32,504 | ₩32,135 | ₩32,491 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,701 | ₩31,942 | ₩31,487 | ₩31,808 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,898 | ₩31,340 | ₩30,898 | ₩31,246 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,179 | ₩31,306 | ₩30,845 | ₩30,898 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,527 | ₩31,723 | ₩31,206 | ₩31,273 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,848 | ₩32,116 | ₩31,501 | ₩31,608 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,594 | ₩32,095 | ₩31,380 | ₩31,674 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,317 | ₩32,344 | ₩31,474 | ₩31,835 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,634 | ₩32,317 | ₩31,474 | ₩32,170 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,367 | ₩31,715 | ₩31,277 | ₩31,541 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,795 | ₩31,982 | ₩31,661 | ₩31,835 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,210 | ₩32,477 | ₩31,340 | ₩31,380 | -2.58% | 4.3만 |
|---|
