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 | ₩34,131 | ₩34,319 | ₩33,856 | ₩34,104 | -0.08% | 8.5만 |
| 2026.10.08 | ₩34,198 | ₩34,440 | ₩33,742 | ₩33,997 | -0.59% | 8.6만 |
| 2026.10.07 | ₩34,091 | ₩34,473 | ₩34,017 | ₩34,198 | +0.31% | 5만 |
| 2026.10.06 | ₩34,078 | ₩34,668 | ₩34,078 | ₩34,480 | +1.18% | 8.7만 |
| 2026.10.05 | ₩33,997 | ₩34,185 | ₩33,769 | ₩33,876 | -0.36% | 9.1만 |
| 2026.10.02 | ₩34,198 | ₩34,414 | ₩33,783 | ₩34,171 | -0.08% | 6.5만 |
| 2026.10.01 | ₩33,541 | ₩33,890 | ₩33,394 | ₩33,742 | +0.60% | 8.5만 |
| 2026.09.30 | ₩33,903 | ₩34,225 | ₩33,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,353 |
| -1.62% |
| 9.7만 |
| 2026.09.29 | ₩33,729 | ₩33,850 | ₩33,394 | ₩33,769 | +0.12% | 13.4만 |
|---|
| 2026.09.28 | ₩33,192 | ₩34,386 | ₩32,991 | ₩33,514 | +0.97% | 12만 |
|---|
| 2026.09.25 | ₩33,246 | ₩33,923 | ₩33,072 | ₩33,219 | -0.08% | 8.7만 |
|---|
| 2026.09.24 | ₩33,273 | ₩34,520 | ₩33,045 | ₩33,233 | -0.12% | 6.1만 |
|---|
| 2026.09.23 | ₩33,769 | ₩34,192 | ₩33,260 | ₩33,461 | -0.91% | 5.5만 |
|---|
| 2026.09.22 | ₩33,716 | ₩34,277 | ₩33,461 | ₩34,024 | +0.91% | 3.1만 |
|---|
| 2026.09.21 | ₩33,420 | ₩33,742 | ₩32,958 | ₩33,702 | +0.84% | 6만 |
|---|
| 2026.09.18 | ₩33,005 | ₩33,192 | ₩32,978 | ₩33,058 | +0.16% | 4.6만 |
|---|
| 2026.09.17 | ₩32,669 | ₩33,125 | ₩32,656 | ₩32,978 | +0.94% | 4.6만 |
|---|
| 2026.09.16 | ₩32,522 | ₩32,777 | ₩32,187 | ₩32,187 | -1.03% | 7.7만 |
|---|
| 2026.09.15 | ₩32,978 | ₩33,072 | ₩32,160 | ₩32,348 | -1.91% | 10.4만 |
|---|
| 2026.09.14 | ₩33,327 | ₩33,528 | ₩32,911 | ₩33,072 | -0.76% | 8.6만 |
|---|
| 2026.09.11 | ₩34,426 | ₩34,636 | ₩34,037 | ₩34,104 | -0.93% | 4.9만 |
|---|
| 2026.09.10 | ₩34,332 | ₩34,735 | ₩34,037 | ₩34,185 | -0.43% | 6.7만 |
|---|
| 2026.09.09 | ₩34,641 | ₩35,016 | ₩34,507 | ₩34,560 | -0.23% | 7.6만 |
|---|
| 2026.09.08 | ₩34,936 | ₩35,030 | ₩34,534 | ₩34,735 | -0.58% | 5.1만 |
|---|
| 2026.09.04 | ₩34,923 | ₩35,130 | ₩34,668 | ₩34,815 | -0.31% | 4.3만 |
|---|
| 2026.09.03 | ₩34,762 | ₩34,896 | ₩34,527 | ₩34,869 | +0.31% | 3.7만 |
|---|
| 2026.09.02 | ₩34,695 | ₩34,695 | ₩34,292 | ₩34,641 | -0.15% | 4.6만 |
|---|
| 2026.09.01 | ₩34,923 | ₩34,923 | ₩34,540 | ₩34,601 | -0.92% | 4.3만 |
|---|
| 2026.08.31 | ₩35,003 | ₩35,243 | ₩34,748 | ₩35,218 | +0.61% | 8.5만 |
|---|
| 2026.08.28 | ₩35,298 | ₩35,687 | ₩34,869 | ₩35,177 | -0.34% | 12.8만 |
|---|
| 2026.08.27 | ₩34,882 | ₩35,546 | ₩34,802 | ₩35,405 | +1.50% | 11만 |
|---|
| 2026.08.26 | ₩34,721 | ₩35,070 | ₩34,513 | ₩34,869 | +0.42% | 3.7만 |
|---|
| 2026.08.25 | ₩34,534 | ₩34,721 | ₩34,344 | ₩34,721 | +0.54% | 3.8만 |
|---|
| 2026.08.24 | ₩34,332 | ₩34,500 | ₩33,957 | ₩34,319 | -0.04% | 8.3만 |
|---|
| 2026.08.21 | ₩34,601 | ₩34,681 | ₩34,196 | ₩34,507 | -0.27% | 4.8만 |
|---|
| 2026.08.20 | ₩34,815 | ₩35,070 | ₩34,198 | ₩34,399 | -1.19% | 5.8만 |
|---|
| 2026.08.19 | ₩35,633 | ₩35,808 | ₩34,869 | ₩35,177 | -1.28% | 5.8만 |
|---|
| 2026.08.18 | ₩35,928 | ₩36,009 | ₩35,298 | ₩35,499 | -1.19% | 7만 |
|---|
| 2026.08.17 | ₩35,821 | ₩36,331 | ₩35,730 | ₩36,143 | +0.90% | 7.7만 |
|---|
| 2026.08.14 | ₩35,875 | ₩35,875 | ₩35,553 | ₩35,633 | -0.67% | 4.3만 |
|---|
| 2026.08.13 | ₩35,580 | ₩35,995 | ₩35,580 | ₩35,875 | +0.83% | 6.2만 |
|---|
| 2026.08.12 | ₩35,593 | ₩35,741 | ₩35,408 | ₩35,700 | +0.30% | 6.5만 |
|---|
| 2026.08.11 | ₩35,378 | ₩35,543 | ₩34,990 | ₩35,271 | -0.30% | 6만 |
|---|
| 2026.08.10 | ₩35,325 | ₩35,499 | ₩35,016 | ₩35,325 | 0.00% | 14.6만 |
|---|
| 2026.08.07 | ₩35,177 | ₩35,338 | ₩35,003 | ₩35,177 | 0.00% | 5만 |
|---|
| 2026.08.06 | ₩35,043 | ₩35,392 | ₩34,909 | ₩34,963 | -0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩35,311 | ₩35,499 | ₩34,943 | ₩35,150 | -0.46% | 8.6만 |
|---|
| 2026.08.04 | ₩34,487 | ₩35,204 | ₩34,487 | ₩35,030 | +1.57% | 8만 |
|---|
| 2026.08.03 | ₩33,823 | ₩34,346 | ₩33,716 | ₩34,198 | +1.11% | 6.5만 |
|---|
| 2026.07.31 | ₩34,091 | ₩34,198 | ₩33,685 | ₩33,823 | -0.79% | 6.1만 |
|---|
| 2026.07.30 | ₩33,313 | ₩33,796 | ₩33,038 | ₩33,608 | +0.89% | 11.3만 |
|---|
| 2026.07.29 | ₩33,488 | ₩33,488 | ₩32,462 | ₩32,669 | -2.44% | 15.6만 |
|---|
| 2026.07.28 | ₩33,595 | ₩34,091 | ₩32,942 | ₩33,447 | -0.44% | 10.1만 |
|---|
| 2026.07.27 | ₩34,627 | ₩35,204 | ₩33,541 | ₩33,917 | -2.05% | 8.2만 |
|---|
| 2026.07.24 | ₩34,668 | ₩35,057 | ₩34,265 | ₩34,332 | -0.97% | 4.9만 |
|---|
| 2026.07.23 | ₩34,735 | ₩35,003 | ₩34,298 | ₩34,695 | -0.12% | 6.3만 |
|---|
| 2026.07.22 | ₩34,735 | ₩35,313 | ₩34,735 | ₩35,003 | +0.77% | 5만 |
|---|
| 2026.07.21 | ₩34,641 | ₩35,070 | ₩34,292 | ₩34,855 | +0.62% | 3.9만 |
|---|
| 2026.07.20 | ₩34,534 | ₩34,674 | ₩34,078 | ₩34,212 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩34,534 | ₩34,869 | ₩33,729 | ₩34,158 | -1.09% | 11.3만 |
|---|
| 2026.07.16 | ₩35,405 | ₩35,446 | ₩34,963 | ₩35,070 | -0.95% | 4.9만 |
|---|
| 2026.07.15 | ₩35,942 | ₩35,985 | ₩35,432 | ₩35,647 | -0.82% | 6.7만 |
|---|
| 2026.07.14 | ₩35,620 | ₩35,942 | ₩35,352 | ₩35,700 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩35,848 | ₩35,848 | ₩35,043 | ₩35,258 | -1.65% | 4.5만 |
|---|
| 2026.07.10 | ₩36,076 | ₩36,230 | ₩35,754 | ₩36,049 | -0.07% | 4.3만 |
|---|
| 2026.07.09 | ₩35,808 | ₩36,304 | ₩35,573 | ₩36,062 | +0.71% | 6.6만 |
|---|
| 2026.07.08 | ₩34,882 | ₩35,660 | ₩33,528 | ₩35,365 | +1.38% | 11.2만 |
|---|
| 2026.07.07 | ₩36,264 | ₩36,264 | ₩35,204 | ₩35,365 | -2.48% | 6.7만 |
|---|
| 2026.07.06 | ₩36,438 | ₩37,444 | ₩36,143 | ₩36,237 | -0.55% | 4.6만 |
|---|
| 2026.07.02 | ₩37,068 | ₩37,590 | ₩35,674 | ₩36,264 | -2.17% | 6.4만 |
|---|
| 2026.07.01 | ₩37,484 | ₩37,591 | ₩36,949 | ₩37,095 | -1.04% | 7.9만 |
|---|
| 2026.06.30 | ₩37,283 | ₩37,645 | ₩37,176 | ₩37,645 | +0.97% | 5.6만 |
|---|
| 2026.06.29 | ₩37,350 | ₩37,559 | ₩37,041 | ₩37,256 | -0.25% | 12.5만 |
|---|
| 2026.06.26 | ₩37,068 | ₩37,283 | ₩36,545 | ₩37,269 | +0.54% | 11.9만 |
|---|
| 2026.06.25 | ₩37,578 | ₩37,853 | ₩36,948 | ₩37,404 | -0.46% | 8.5만 |
|---|
| 2026.06.24 | ₩37,122 | ₩37,377 | ₩36,679 | ₩37,109 | -0.04% | 10.8만 |
|---|
| 2026.06.23 | ₩37,243 | ₩37,591 | ₩36,881 | ₩37,176 | -0.18% | 8.8만 |
|---|
| 2026.06.22 | ₩38,088 | ₩38,356 | ₩37,712 | ₩38,061 | -0.07% | 11.5만 |
|---|
| 2026.06.18 | ₩37,430 | ₩38,034 | ₩37,193 | ₩37,953 | +1.40% | 8.7만 |
|---|
| 2026.06.17 | ₩37,283 | ₩37,323 | ₩36,545 | ₩36,881 | -1.08% | 7.6만 |
|---|
| 2026.06.16 | ₩36,988 | ₩37,135 | ₩36,813 | ₩37,055 | +0.18% | 6.4만 |
|---|
| 2026.06.15 | ₩36,746 | ₩37,149 | ₩36,237 | ₩36,974 | +0.62% | 5.5만 |
|---|
| 2026.06.12 | ₩35,674 | ₩36,532 | ₩35,633 | ₩36,197 | +1.47% | 5만 |
|---|
| 2026.06.11 | ₩34,829 | ₩35,942 | ₩34,707 | ₩35,700 | +2.50% | 6.1만 |
|---|
| 2026.06.10 | ₩34,949 | ₩35,365 | ₩34,542 | ₩34,641 | -0.88% | 5.1만 |
|---|
| 2026.06.09 | ₩35,566 | ₩36,210 | ₩34,534 | ₩35,043 | -1.47% | 9.4만 |
|---|
| 2026.06.08 | ₩35,606 | ₩35,794 | ₩35,258 | ₩35,472 | -0.38% | 5.6만 |
|---|
| 2026.06.05 | ₩36,384 | ₩36,706 | ₩35,043 | ₩35,231 | -3.17% | 7.6만 |
|---|
| 2026.06.04 | ₩36,532 | ₩36,840 | ₩36,143 | ₩36,706 | +0.48% | 7.6만 |
|---|
| 2026.06.03 | ₩36,894 | ₩37,109 | ₩36,572 | ₩36,787 | -0.29% | 7.5만 |
|---|
| 2026.06.02 | ₩36,331 | ₩36,854 | ₩36,331 | ₩36,746 | +1.14% | 9.4만 |
|---|
| 2026.06.01 | ₩36,076 | ₩36,465 | ₩35,969 | ₩36,290 | +0.59% | 6.4만 |
|---|
| 2026.05.29 | ₩36,331 | ₩36,478 | ₩35,942 | ₩36,076 | -0.70% | 11만 |
|---|
| 2026.05.28 | ₩36,022 | ₩36,344 | ₩35,560 | ₩36,277 | +0.71% | 12.4만 |
|---|
| 2026.05.27 | ₩35,446 | ₩36,304 | ₩35,432 | ₩36,130 | +1.93% | 12.6만 |
|---|
| 2026.05.26 | ₩35,311 | ₩35,553 | ₩35,083 | ₩35,338 | +0.08% | 7만 |
|---|
| 2026.05.22 | ₩34,627 | ₩35,083 | ₩34,520 | ₩34,869 | +0.70% | 7만 |
|---|
| 2026.05.21 | ₩34,078 | ₩34,572 | ₩34,051 | ₩34,480 | +1.18% | 4.3만 |
|---|
| 2026.05.20 | ₩34,078 | ₩34,319 | ₩33,906 | ₩34,225 | +0.43% | 11.9만 |
|---|
| 2026.05.19 | ₩33,528 | ₩33,964 | ₩33,512 | ₩33,769 | +0.72% | 6.5만 |
|---|
| 2026.05.18 | ₩35,137 | ₩35,137 | ₩34,011 | ₩34,319 | -2.33% | 11.2만 |
|---|
| 2026.05.15 | ₩35,392 | ₩35,472 | ₩34,984 | ₩35,150 | -0.68% | 6.9만 |
|---|
| 2026.05.14 | ₩35,150 | ₩35,761 | ₩35,150 | ₩35,674 | +1.49% | 12.8만 |
|---|
| 2026.05.13 | ₩34,896 | ₩35,164 | ₩34,783 | ₩35,003 | +0.31% | 7.8만 |
|---|
| 2026.05.12 | ₩34,735 | ₩34,933 | ₩34,480 | ₩34,802 | +0.19% | 5.3만 |
|---|
| 2026.05.11 | ₩34,413 | ₩34,925 | ₩34,413 | ₩34,829 | +1.21% | 8.3만 |
|---|
| 2026.05.08 | ₩34,507 | ₩34,829 | ₩34,493 | ₩34,627 | +0.35% | 9.9만 |
|---|
| 2026.05.07 | ₩34,708 | ₩34,968 | ₩34,198 | ₩34,413 | -0.85% | 15만 |
|---|
| 2026.05.06 | ₩34,037 | ₩34,815 | ₩34,037 | ₩34,547 | +1.50% | 14.4만 |
|---|
| 2026.05.05 | ₩33,380 | ₩33,997 | ₩33,032 | ₩33,903 | +1.57% | 9.9만 |
|---|
| 2026.05.04 | ₩33,192 | ₩33,367 | ₩32,991 | ₩33,273 | +0.24% | 8.1만 |
|---|
| 2026.05.01 | ₩33,300 | ₩33,300 | ₩32,951 | ₩33,152 | -0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩32,616 | ₩32,994 | ₩32,415 | ₩32,830 | +0.66% | 12.4만 |
|---|
| 2026.04.29 | ₩33,032 | ₩33,089 | ₩32,200 | ₩32,281 | -2.27% | 17.4만 |
|---|
| 2026.04.28 | ₩32,804 | ₩33,018 | ₩32,495 | ₩32,951 | +0.45% | 10.8만 |
|---|
| 2026.04.27 | ₩33,112 | ₩33,367 | ₩33,072 | ₩33,219 | +0.32% | 11만 |
|---|
| 2026.04.24 | ₩32,804 | ₩33,192 | ₩32,777 | ₩33,099 | +0.90% | 7만 |
|---|
| 2026.04.23 | ₩32,629 | ₩32,991 | ₩32,415 | ₩32,535 | -0.29% | 7.6만 |
|---|
| 2026.04.22 | ₩32,589 | ₩32,777 | ₩32,549 | ₩32,629 | +0.12% | 6만 |
|---|
| 2026.04.21 | ₩32,348 | ₩32,656 | ₩32,227 | ₩32,307 | -0.12% | 8만 |
|---|
| 2026.04.20 | ₩32,066 | ₩32,388 | ₩32,066 | ₩32,374 | +0.96% | 3.8만 |
|---|
| 2026.04.17 | ₩32,066 | ₩32,401 | ₩32,066 | ₩32,187 | +0.38% | 5.6만 |
|---|
| 2026.04.16 | ₩32,026 | ₩32,173 | ₩31,771 | ₩31,865 | -0.50% | 8.7만 |
|---|
| 2026.04.15 | ₩31,744 | ₩32,173 | ₩31,744 | ₩31,985 | +0.76% | 10.6만 |
|---|
| 2026.04.14 | ₩30,939 | ₩32,066 | ₩30,939 | ₩31,811 | +2.82% | 7.5만 |
|---|
| 2026.04.13 | ₩30,765 | ₩31,449 | ₩30,765 | ₩31,369 | +1.96% | 6.6만 |
|---|
| 2026.04.10 | ₩30,805 | ₩31,529 | ₩30,778 | ₩31,100 | +0.96% | 9.3만 |
|---|
| 2026.04.09 | ₩30,564 | ₩30,839 | ₩30,457 | ₩30,738 | +0.57% | 6.4만 |
|---|
| 2026.04.08 | ₩30,041 | ₩30,832 | ₩29,826 | ₩30,390 | +1.16% | 7.7만 |
|---|
| 2026.04.07 | ₩29,169 | ₩29,317 | ₩28,888 | ₩29,290 | +0.41% | 6.4만 |
|---|
| 2026.04.06 | ₩29,303 | ₩29,491 | ₩28,673 | ₩29,357 | +0.18% | 6.4만 |
|---|
| 2026.04.02 | ₩28,901 | ₩29,531 | ₩28,834 | ₩29,236 | +1.16% | 5.3만 |
|---|
| 2026.04.01 | ₩28,901 | ₩29,421 | ₩28,861 | ₩29,303 | +1.39% | 8.6만 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,902 | ₩28,244 | ₩28,713 | +0.52% | 14.7만 |
|---|
| 2026.03.30 | ₩28,874 | ₩28,941 | ₩28,043 | ₩28,297 | -2.00% | 15만 |
|---|
| 2026.03.27 | ₩28,820 | ₩28,988 | ₩28,177 | ₩28,378 | -1.54% | 15.4만 |
|---|
| 2026.03.26 | ₩29,531 | ₩29,531 | ₩28,767 | ₩28,955 | -1.95% | 9.1만 |
|---|
| 2026.03.25 | ₩29,317 | ₩29,786 | ₩29,303 | ₩29,612 | +1.01% | 7.3만 |
|---|
| 2026.03.24 | ₩28,673 | ₩29,035 | ₩28,673 | ₩28,955 | +0.98% | 9만 |
|---|
| 2026.03.23 | ₩28,767 | ₩29,263 | ₩28,633 | ₩28,794 | +0.09% | 7.8만 |
|---|
| 2026.03.20 | ₩28,901 | ₩29,243 | ₩28,364 | ₩28,485 | -1.44% | 9.1만 |
|---|
| 2026.03.19 | ₩28,646 | ₩29,491 | ₩28,646 | ₩28,968 | +1.12% | 10.2만 |
|---|
| 2026.03.18 | ₩29,384 | ₩29,773 | ₩29,102 | ₩29,115 | -0.91% | 6.9만 |
|---|
| 2026.03.17 | ₩29,437 | ₩29,826 | ₩29,411 | ₩29,424 | -0.05% | 4.2만 |
|---|
| 2026.03.16 | ₩29,169 | ₩29,786 | ₩29,169 | ₩29,330 | +0.55% | 6.3만 |
|---|
| 2026.03.13 | ₩29,518 | ₩29,719 | ₩29,102 | ₩29,102 | -1.41% | 5.4만 |
|---|
| 2026.03.12 | ₩29,773 | ₩29,773 | ₩29,343 | ₩29,370 | -1.35% | 9.4만 |
|---|
| 2026.03.11 | ₩29,585 | ₩30,135 | ₩29,585 | ₩30,014 | +1.45% | 4.9만 |
|---|
| 2026.03.10 | ₩29,464 | ₩29,862 | ₩29,464 | ₩29,571 | +0.36% | 5.9만 |
|---|
| 2026.03.09 | ₩29,236 | ₩29,451 | ₩28,861 | ₩29,451 | +0.73% | 9.9만 |
|---|
| 2026.03.06 | ₩29,706 | ₩30,108 | ₩29,437 | ₩29,571 | -0.45% | 10.7만 |
|---|
| 2026.03.05 | ₩30,510 | ₩30,577 | ₩29,974 | ₩30,296 | -0.70% | 8.1만 |
|---|
| 2026.03.04 | ₩30,577 | ₩30,792 | ₩30,510 | ₩30,685 | +0.35% | 7.1만 |
|---|
| 2026.03.03 | ₩30,282 | ₩30,698 | ₩30,095 | ₩30,470 | +0.62% | 8만 |
|---|
| 2026.03.02 | ₩30,403 | ₩30,899 | ₩30,403 | ₩30,792 | +1.28% | 5.3만 |
|---|
| 2026.02.27 | ₩30,805 | ₩31,074 | ₩30,711 | ₩30,872 | +0.22% | 9.6만 |
|---|
| 2026.02.26 | ₩31,583 | ₩31,583 | ₩31,087 | ₩31,194 | -1.23% | 12만 |
|---|
| 2026.02.25 | ₩31,114 | ₩31,489 | ₩31,067 | ₩31,462 | +1.12% | 11.8만 |
|---|
| 2026.02.24 | ₩30,671 | ₩31,127 | ₩30,671 | ₩31,047 | +1.22% | 9.3만 |
|---|
| 2026.02.23 | ₩30,618 | ₩30,846 | ₩30,524 | ₩30,671 | +0.18% | 8.9만 |
|---|
| 2026.02.20 | ₩30,497 | ₩31,013 | ₩30,497 | ₩30,859 | +1.19% | 5.4만 |
|---|
| 2026.02.19 | ₩30,711 | ₩30,778 | ₩30,510 | ₩30,658 | -0.17% | 6.4만 |
|---|
| 2026.02.18 | ₩30,564 | ₩31,100 | ₩30,564 | ₩30,805 | +0.79% | 10.5만 |
|---|
| 2026.02.17 | ₩29,960 | ₩30,685 | ₩29,960 | ₩30,483 | +1.75% | 6.7만 |
|---|
| 2026.02.13 | ₩30,135 | ₩30,577 | ₩30,068 | ₩30,296 | +0.53% | 13.7만 |
|---|
| 2026.02.12 | ₩30,564 | ₩30,577 | ₩30,108 | ₩30,215 | -1.14% | 13.5만 |
|---|
| 2026.02.11 | ₩30,644 | ₩30,765 | ₩30,403 | ₩30,604 | -0.13% | 11.6만 |
|---|
| 2026.02.10 | ₩30,604 | ₩30,778 | ₩30,416 | ₩30,537 | -0.22% | 11.8만 |
|---|
| 2026.02.09 | ₩30,255 | ₩30,778 | ₩30,255 | ₩30,524 | +0.89% | 12.5만 |
|---|
| 2026.02.06 | ₩29,893 | ₩30,309 | ₩29,755 | ₩30,282 | +1.30% | 11.1만 |
|---|
| 2026.02.05 | ₩29,773 | ₩30,041 | ₩29,457 | ₩29,464 | -1.04% | 15.6만 |
|---|
| 2026.02.04 | ₩30,162 | ₩30,376 | ₩29,665 | ₩30,081 | -0.27% | 15.5만 |
|---|
| 2026.02.03 | ₩30,322 | ₩30,707 | ₩29,917 | ₩30,229 | -0.31% | 10.5만 |
|---|
| 2026.02.02 | ₩30,269 | ₩30,663 | ₩30,255 | ₩30,336 | +0.22% | 20만 |
|---|
| 2026.01.30 | ₩30,376 | ₩30,725 | ₩30,175 | ₩30,363 | -0.04% | 8.6만 |
|---|
| 2026.01.29 | ₩30,859 | ₩30,953 | ₩30,148 | ₩30,671 | -0.61% | 15만 |
|---|
| 2026.01.28 | ₩30,497 | ₩30,765 | ₩30,396 | ₩30,685 | +0.62% | 11.3만 |
|---|
| 2026.01.27 | ₩30,537 | ₩30,740 | ₩30,390 | ₩30,537 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,403 | ₩30,664 | ₩30,335 | ₩30,336 | -0.22% | 6만 |
|---|
| 2026.01.23 | ₩30,631 | ₩30,631 | ₩30,242 | ₩30,309 | -1.05% | 12만 |
|---|
| 2026.01.22 | ₩30,671 | ₩30,846 | ₩30,309 | ₩30,577 | -0.31% | 9.2만 |
|---|
| 2026.01.21 | ₩30,175 | ₩30,564 | ₩30,121 | ₩30,376 | +0.67% | 9만 |
|---|
| 2026.01.20 | ₩30,135 | ₩30,819 | ₩30,054 | ₩30,121 | -0.04% | 12.1만 |
|---|
| 2026.01.16 | ₩31,302 | ₩31,302 | ₩30,671 | ₩30,752 | -1.76% | 15.4만 |
|---|
| 2026.01.15 | ₩31,395 | ₩31,603 | ₩31,067 | ₩31,181 | -0.68% | 10.8만 |
|---|
| 2026.01.14 | ₩31,382 | ₩31,395 | ₩30,886 | ₩31,288 | -0.30% | 12.3만 |
|---|
| 2026.01.13 | ₩31,476 | ₩31,737 | ₩31,395 | ₩31,476 | 0.00% | 12.8만 |
|---|
| 2026.01.12 | ₩31,033 | ₩31,570 | ₩30,953 | ₩31,489 | +1.47% | 16.9만 |
|---|
| 2026.01.09 | ₩30,282 | ₩31,409 | ₩30,202 | ₩31,234 | +3.14% | 51.6만 |
|---|
| 2026.01.08 | ₩30,095 | ₩30,403 | ₩29,799 | ₩30,175 | +0.27% | 18.8만 |
|---|
| 2026.01.07 | ₩30,148 | ₩30,296 | ₩30,095 | ₩30,121 | -0.09% | 8.6만 |
|---|
| 2026.01.06 | ₩29,531 | ₩30,074 | ₩29,531 | ₩30,054 | +1.77% | 11만 |
|---|
| 2026.01.05 | ₩29,531 | ₩29,779 | ₩29,397 | ₩29,571 | +0.14% | 10.6만 |
|---|
| 2026.01.02 | ₩29,357 | ₩29,668 | ₩29,075 | ₩29,290 | -0.23% | 10.2만 |
|---|
| 2025.12.31 | ₩29,437 | ₩29,585 | ₩29,075 | ₩29,169 | -0.91% | 10.1만 |
|---|
| 2025.12.30 | ₩29,840 | ₩29,940 | ₩29,303 | ₩29,478 | -1.21% | 21.4만 |
|---|
| 2025.12.29 | ₩29,370 | ₩29,719 | ₩29,183 | ₩29,571 | +0.68% | 15만 |
|---|
| 2025.12.26 | ₩31,315 | ₩31,516 | ₩30,711 | ₩31,074 | -0.77% | 21.7만 |
|---|
| 2025.12.24 | ₩31,074 | ₩31,369 | ₩31,074 | ₩31,315 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩30,899 | ₩31,255 | ₩30,809 | ₩31,167 | +0.87% | 8.7만 |
|---|
| 2025.12.22 | ₩30,846 | ₩31,194 | ₩30,577 | ₩30,926 | +0.26% | 9.4만 |
|---|
| 2025.12.19 | ₩29,679 | ₩30,725 | ₩29,679 | ₩30,457 | +2.62% | 7.2만 |
|---|
| 2025.12.18 | ₩30,054 | ₩30,282 | ₩29,759 | ₩29,880 | -0.58% | 7.9만 |
|---|
| 2025.12.17 | ₩30,014 | ₩30,175 | ₩29,685 | ₩29,773 | -0.80% | 11만 |
|---|
| 2025.12.16 | ₩30,162 | ₩30,282 | ₩29,840 | ₩30,081 | -0.27% | 7.5만 |
|---|
| 2025.12.15 | ₩30,363 | ₩30,497 | ₩29,841 | ₩30,068 | -0.97% | 12.6만 |
|---|
| 2025.12.12 | ₩30,819 | ₩31,114 | ₩29,853 | ₩30,470 | -1.13% | 10.2만 |
|---|
| 2025.12.11 | ₩30,926 | ₩30,990 | ₩30,408 | ₩30,805 | -0.39% | 10.6만 |
|---|
| 2025.12.10 | ₩31,114 | ₩31,382 | ₩30,846 | ₩31,302 | +0.60% | 7만 |
|---|
| 2025.12.09 | ₩31,141 | ₩31,422 | ₩31,027 | ₩31,047 | -0.30% | 8.1만 |
|---|
| 2025.12.08 | ₩31,462 | ₩31,583 | ₩31,114 | ₩31,342 | -0.38% | 7.8만 |
|---|
| 2025.12.05 | ₩31,369 | ₩31,685 | ₩31,261 | ₩31,449 | +0.26% | 5.7만 |
|---|
| 2025.12.04 | ₩31,181 | ₩31,444 | ₩30,872 | ₩31,315 | +0.43% | 5만 |
|---|
| 2025.12.03 | ₩31,020 | ₩31,135 | ₩30,690 | ₩31,060 | +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 | ₩30,577 | ₩30,993 | -0.39% | 5.4만 |
|---|
| 2025.11.28 | ₩31,395 | ₩31,503 | ₩31,225 | ₩31,369 | -0.09% | 4.1만 |
|---|
| 2025.11.26 | ₩30,980 | ₩31,382 | ₩30,686 | ₩31,288 | +1.00% | 12.4만 |
|---|
| 2025.11.25 | ₩29,773 | ₩30,510 | ₩29,263 | ₩30,510 | +2.48% | 13.9만 |
|---|
| 2025.11.24 | ₩29,317 | ₩29,880 | ₩29,236 | ₩29,813 | +1.69% | 7.7만 |
|---|
| 2025.11.21 | ₩29,236 | ₩29,679 | ₩28,780 | ₩29,223 | -0.05% | 7.3만 |
|---|
| 2025.11.20 | ₩30,644 | ₩31,047 | ₩29,168 | ₩29,183 | -4.77% | 11.4만 |
|---|
| 2025.11.19 | ₩29,840 | ₩30,778 | ₩29,840 | ₩30,135 | +0.99% | 6.6만 |
|---|
| 2025.11.18 | ₩30,068 | ₩30,390 | ₩29,853 | ₩30,027 | -0.13% | 11.5만 |
|---|
| 2025.11.17 | ₩30,886 | ₩31,167 | ₩30,215 | ₩30,296 | -1.91% | 11.5만 |
|---|
| 2025.11.14 | ₩30,832 | ₩31,181 | ₩30,577 | ₩30,819 | -0.04% | 12.6만 |
|---|
| 2025.11.13 | ₩31,892 | ₩31,905 | ₩31,041 | ₩31,275 | -1.93% | 8.7만 |
|---|
| 2025.11.12 | ₩32,576 | ₩32,766 | ₩32,267 | ₩32,294 | -0.86% | 6만 |
|---|
| 2025.11.11 | ₩32,334 | ₩32,522 | ₩32,173 | ₩32,401 | +0.21% | 5.5만 |
|---|
| 2025.11.10 | ₩32,120 | ₩32,535 | ₩32,120 | ₩32,415 | +0.92% | 9.7만 |
|---|
| 2025.11.07 | ₩32,522 | ₩32,535 | ₩31,807 | ₩31,918 | -1.86% | 5.2만 |
|---|
| 2025.11.06 | ₩32,468 | ₩32,522 | ₩32,010 | ₩32,160 | -0.95% | 6.5만 |
|---|
| 2025.11.05 | ₩32,401 | ₩32,770 | ₩32,361 | ₩32,361 | -0.12% | 7.7만 |
|---|
| 2025.11.04 | ₩32,656 | ₩32,871 | ₩32,455 | ₩32,589 | -0.21% | 6.2만 |
|---|
| 2025.11.03 | ₩33,233 | ₩33,233 | ₩32,924 | ₩33,152 | -0.24% | 6.9만 |
|---|
| 2025.10.31 | ₩33,045 | ₩33,192 | ₩32,845 | ₩33,058 | +0.04% | 7.2만 |
|---|
| 2025.10.30 | ₩33,018 | ₩33,018 | ₩32,727 | ₩32,857 | -0.49% | 12.2만 |
|---|
| 2025.10.29 | ₩32,696 | ₩32,991 | ₩32,321 | ₩32,964 | +0.82% | 11.6만 |
|---|
| 2025.10.28 | ₩32,562 | ₩32,802 | ₩32,509 | ₩32,562 | 0.00% | 7.9만 |
|---|
| 2025.10.27 | ₩32,307 | ₩32,576 | ₩32,205 | ₩32,562 | +0.79% | 12.5만 |
|---|
| 2025.10.24 | ₩31,771 | ₩32,012 | ₩31,556 | ₩31,878 | +0.34% | 9.8만 |
|---|
| 2025.10.23 | ₩30,966 | ₩31,409 | ₩30,966 | ₩31,315 | +1.13% | 10.6만 |
|---|
| 2025.10.22 | ₩31,248 | ₩31,375 | ₩30,913 | ₩30,966 | -0.90% | 9.9만 |
|---|
| 2025.10.21 | ₩31,597 | ₩31,792 | ₩31,275 | ₩31,342 | -0.81% | 6.9만 |
|---|
| 2025.10.20 | ₩31,918 | ₩32,187 | ₩31,570 | ₩31,677 | -0.76% | 7.2만 |
|---|
| 2025.10.17 | ₩31,664 | ₩32,165 | ₩31,449 | ₩31,744 | +0.25% | 5만 |
|---|
| 2025.10.16 | ₩32,388 | ₩32,415 | ₩31,543 | ₩31,905 | -1.49% | 6.5만 |
|---|
| 2025.10.15 | ₩31,704 | ₩32,388 | ₩31,543 | ₩32,240 | +1.69% | 17.5만 |
|---|
| 2025.10.14 | ₩31,436 | ₩31,784 | ₩31,346 | ₩31,610 | +0.55% | 8.2만 |
|---|
| 2025.10.13 | ₩31,865 | ₩32,053 | ₩31,731 | ₩31,905 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩32,281 | ₩32,549 | ₩31,409 | ₩31,449 | -2.58% | 4.3만 |
|---|
