시장 데이터를 불러오는 중
전체 종목
Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest 과거 주가
Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest · NIE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest · NIE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,184 | ₩34,372 | ₩33,889 | ₩34,144 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,278 | ₩34,278 | ₩33,688 | ₩33,929 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,970 | ₩34,171 | ₩33,769 | ₩34,144 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,501 | ₩33,903 | ₩33,393 | ₩33,876 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,206 | ₩33,635 | ₩32,978 | ₩33,273 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,581 | ₩33,769 | ₩33,259 | ₩33,353 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,501 | ₩33,742 | ₩33,165 | ₩33,366 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,702 | ₩33,809 | ₩33,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,501 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,688 | ₩33,943 | ₩33,554 | ₩33,742 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,594 | ₩33,983 | ₩33,313 | ₩33,567 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,567 | ₩33,809 | ₩33,420 | ₩33,635 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,635 | ₩33,755 | ₩33,313 | ₩33,621 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,251 | ₩34,398 | ₩33,903 | ₩34,050 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩34,090 | ₩34,613 | ₩34,090 | ₩34,465 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩34,023 | ₩34,599 | ₩33,876 | ₩34,171 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,809 | ₩34,050 | ₩33,152 | ₩33,715 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,353 | ₩33,661 | ₩33,353 | ₩33,661 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,567 | ₩33,782 | ₩32,897 | ₩32,897 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,742 | ₩33,970 | ₩33,501 | ₩33,514 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩34,050 | ₩34,398 | ₩33,501 | ₩33,755 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,814 | ₩35,269 | ₩34,774 | ₩34,841 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,707 | ₩34,894 | ₩34,546 | ₩34,653 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩35,028 | ₩35,685 | ₩34,747 | ₩34,747 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,934 | ₩35,202 | ₩34,854 | ₩34,921 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,202 | ₩35,229 | ₩34,841 | ₩34,894 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,202 | ₩35,202 | ₩34,881 | ₩35,068 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,733 | ₩35,283 | ₩34,573 | ₩34,934 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,707 | ₩35,122 | ₩34,385 | ₩34,573 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,774 | ₩35,229 | ₩34,707 | ₩34,774 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩35,082 | ₩35,162 | ₩34,827 | ₩34,921 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,988 | ₩35,310 | ₩34,760 | ₩34,894 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,800 | ₩35,189 | ₩34,640 | ₩34,733 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,948 | ₩35,015 | ₩34,666 | ₩34,707 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,176 | ₩35,229 | ₩34,573 | ₩34,640 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩35,095 | ₩35,109 | ₩34,894 | ₩35,042 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,256 | ₩35,323 | ₩35,028 | ₩35,028 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,725 | ₩35,752 | ₩35,216 | ₩35,363 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,698 | ₩36,073 | ₩35,470 | ₩35,618 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩36,047 | ₩36,100 | ₩35,819 | ₩35,886 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,926 | ₩35,980 | ₩35,846 | ₩35,913 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,685 | ₩35,953 | ₩35,658 | ₩35,846 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,685 | ₩35,966 | ₩35,564 | ₩35,698 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,738 | ₩35,738 | ₩35,377 | ₩35,457 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,336 | ₩35,872 | ₩35,323 | ₩35,604 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,377 | ₩35,511 | ₩35,202 | ₩35,377 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,269 | ₩35,484 | ₩35,082 | ₩35,122 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,524 | ₩35,591 | ₩35,135 | ₩35,243 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩35,015 | ₩35,457 | ₩35,015 | ₩35,336 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,814 | ₩35,269 | ₩34,532 | ₩34,961 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,720 | ₩34,854 | ₩34,318 | ₩34,774 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,291 | ₩34,640 | ₩34,157 | ₩34,452 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,479 | ₩34,666 | ₩34,090 | ₩34,144 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,720 | ₩34,760 | ₩34,184 | ₩34,532 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩35,109 | ₩35,296 | ₩34,452 | ₩34,599 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,894 | ₩35,243 | ₩34,559 | ₩34,707 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,256 | ₩35,578 | ₩34,841 | ₩34,867 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,511 | ₩35,886 | ₩35,296 | ₩35,470 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,591 | ₩35,846 | ₩35,336 | ₩35,511 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,444 | ₩35,511 | ₩35,189 | ₩35,269 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,243 | ₩35,256 | ₩34,975 | ₩35,122 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,859 | ₩35,859 | ₩35,377 | ₩35,537 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,926 | ₩35,966 | ₩35,618 | ₩35,886 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,698 | ₩35,993 | ₩35,430 | ₩35,725 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,658 | ₩35,980 | ₩35,444 | ₩35,524 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,846 | ₩36,020 | ₩35,671 | ₩35,832 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,618 | ₩35,939 | ₩35,310 | ₩35,738 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩35,001 | ₩35,511 | ₩34,975 | ₩35,323 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,484 | ₩35,685 | ₩35,042 | ₩35,202 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,417 | ₩35,792 | ₩35,417 | ₩35,631 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,805 | ₩35,913 | ₩35,377 | ₩35,417 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,966 | ₩36,060 | ₩35,805 | ₩35,859 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,631 | ₩36,167 | ₩35,591 | ₩35,993 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,497 | ₩35,671 | ₩35,243 | ₩35,631 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,948 | ₩35,390 | ₩34,733 | ₩35,176 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,189 | ₩35,645 | ₩35,055 | ₩35,109 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,149 | ₩35,430 | ₩34,961 | ₩35,082 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,948 | ₩35,310 | ₩34,948 | ₩35,122 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩35,015 | ₩35,886 | ₩34,975 | ₩35,430 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,738 | ₩34,841 | ₩34,841 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,537 | ₩35,658 | ₩34,774 | ₩34,774 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,511 | ₩35,899 | ₩35,470 | ₩35,511 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,390 | ₩35,618 | ₩35,122 | ₩35,470 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,377 | ₩35,846 | ₩35,336 | ₩35,618 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,948 | ₩35,497 | ₩34,934 | ₩35,430 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,283 | ₩35,564 | ₩34,827 | ₩34,894 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,618 | ₩35,819 | ₩34,774 | ₩35,216 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,832 | ₩36,167 | ₩35,403 | ₩35,444 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩36,114 | ₩36,181 | ₩35,243 | ₩35,377 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,248 | ₩36,502 | ₩36,073 | ₩36,328 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,288 | ₩36,435 | ₩35,899 | ₩36,274 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩36,087 | ₩36,382 | ₩35,939 | ₩36,261 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩36,020 | ₩36,114 | ₩35,886 | ₩36,047 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩36,006 | ₩36,167 | ₩35,939 | ₩36,087 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,698 | ₩36,087 | ₩35,698 | ₩36,047 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,993 | ₩35,993 | ₩35,618 | ₩35,779 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,497 | ₩35,846 | ₩35,390 | ₩35,712 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,604 | ₩35,604 | ₩35,189 | ₩35,484 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,323 | ₩35,685 | ₩35,068 | ₩35,671 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,176 | ₩35,537 | ₩35,015 | ₩35,390 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,216 | ₩35,216 | ₩34,881 | ₩34,988 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,939 | ₩35,939 | ₩35,216 | ₩35,363 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,913 | ₩35,966 | ₩35,457 | ₩35,792 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩36,047 | ₩36,207 | ₩35,939 | ₩36,154 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,698 | ₩36,006 | ₩35,578 | ₩35,899 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,645 | ₩35,645 | ₩35,403 | ₩35,578 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,551 | ₩35,980 | ₩35,444 | ₩35,698 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,484 | ₩35,819 | ₩35,377 | ₩35,551 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,685 | ₩35,685 | ₩35,283 | ₩35,377 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,403 | ₩35,658 | ₩35,283 | ₩35,604 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,921 | ₩35,377 | ₩34,921 | ₩35,189 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,908 | ₩35,068 | ₩34,666 | ₩34,894 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,975 | ₩35,162 | ₩34,519 | ₩34,948 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,640 | ₩34,814 | ₩34,452 | ₩34,814 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,479 | ₩34,599 | ₩34,345 | ₩34,372 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,506 | ₩34,626 | ₩34,291 | ₩34,398 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,707 | ₩34,707 | ₩34,372 | ₩34,680 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩34,117 | ₩34,733 | ₩34,117 | ₩34,586 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,291 | ₩34,452 | ₩34,023 | ₩34,197 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,171 | ₩34,318 | ₩34,050 | ₩34,157 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,144 | ₩34,372 | ₩34,037 | ₩34,063 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,197 | ₩34,197 | ₩33,769 | ₩34,197 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,889 | ₩34,197 | ₩33,742 | ₩34,104 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,836 | ₩33,836 | ₩33,514 | ₩33,675 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,876 | ₩34,010 | ₩33,648 | ₩33,769 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,527 | ₩33,795 | ₩33,299 | ₩33,728 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩33,045 | ₩33,420 | ₩32,777 | ₩33,340 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,179 | ₩33,273 | ₩32,911 | ₩33,018 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,777 | ₩33,313 | ₩32,629 | ₩33,232 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,549 | ₩32,737 | ₩32,214 | ₩32,710 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,705 | ₩31,866 | ₩31,263 | ₩31,665 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,584 | ₩31,892 | ₩31,544 | ₩31,705 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,196 | ₩31,665 | ₩30,727 | ₩31,584 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,303 | ₩31,906 | ₩31,289 | ₩31,665 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,780 | ₩31,437 | ₩30,780 | ₩31,303 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩31,062 | ₩31,196 | ₩30,526 | ₩30,727 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩31,115 | ₩31,276 | ₩30,552 | ₩30,686 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,356 | ₩31,624 | ₩31,263 | ₩31,289 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,383 | ₩31,758 | ₩31,383 | ₩31,678 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,289 | ₩31,517 | ₩31,129 | ₩31,289 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,571 | ₩31,852 | ₩31,410 | ₩31,410 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,879 | ₩32,026 | ₩31,048 | ₩31,370 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,852 | ₩32,093 | ₩31,825 | ₩31,959 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,361 | ₩32,616 | ₩32,120 | ₩32,174 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,428 | ₩32,589 | ₩32,294 | ₩32,361 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,308 | ₩32,629 | ₩32,241 | ₩32,415 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,804 | ₩33,058 | ₩32,361 | ₩32,656 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,964 | ₩33,232 | ₩32,576 | ₩32,670 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,259 | ₩33,567 | ₩33,139 | ₩33,380 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩33,005 | ₩33,420 | ₩32,964 | ₩33,139 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,871 | ₩32,938 | ₩32,241 | ₩32,924 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,299 | ₩33,393 | ₩32,737 | ₩33,139 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,849 | ₩33,903 | ₩33,474 | ₩33,661 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,849 | ₩34,063 | ₩33,809 | ₩33,916 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,755 | ₩33,876 | ₩33,340 | ₩33,795 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,862 | ₩34,197 | ₩33,702 | ₩33,996 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,916 | ₩34,184 | ₩33,916 | ₩34,037 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,492 | ₩34,492 | ₩34,077 | ₩34,264 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,412 | ₩34,492 | ₩34,305 | ₩34,425 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩34,010 | ₩34,238 | ₩33,956 | ₩34,157 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,251 | ₩34,305 | ₩33,903 | ₩34,037 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩34,010 | ₩34,331 | ₩34,010 | ₩34,211 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩34,090 | ₩34,358 | ₩34,010 | ₩34,050 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩34,010 | ₩34,372 | ₩33,836 | ₩34,130 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,755 | ₩34,063 | ₩33,648 | ₩33,916 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,795 | ₩34,318 | ₩33,635 | ₩33,742 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,211 | ₩34,439 | ₩33,795 | ₩33,849 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,318 | ₩34,318 | ₩33,996 | ₩34,077 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,171 | ₩34,358 | ₩33,809 | ₩34,184 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩34,090 | ₩34,385 | ₩34,090 | ₩34,264 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,567 | ₩34,090 | ₩33,487 | ₩34,023 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,648 | ₩33,836 | ₩33,340 | ₩33,501 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩34,037 | ₩34,211 | ₩33,554 | ₩33,876 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,238 | ₩34,318 | ₩33,809 | ₩33,916 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,996 | ₩34,278 | ₩33,903 | ₩34,104 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,130 | ₩34,452 | ₩33,769 | ₩34,104 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,318 | ₩34,318 | ₩33,929 | ₩34,184 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,452 | ₩34,452 | ₩34,063 | ₩34,318 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,385 | ₩34,385 | ₩33,970 | ₩34,318 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,425 | ₩34,425 | ₩33,849 | ₩34,224 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,358 | ₩34,358 | ₩34,171 | ₩34,345 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,492 | ₩34,492 | ₩34,130 | ₩34,331 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩34,063 | ₩34,358 | ₩33,903 | ₩34,251 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,889 | ₩33,970 | ₩33,648 | ₩33,795 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩34,090 | ₩34,305 | ₩33,889 | ₩34,157 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,144 | ₩34,278 | ₩34,010 | ₩34,050 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,224 | ₩34,318 | ₩33,903 | ₩34,050 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,372 | ₩34,492 | ₩34,264 | ₩34,331 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩34,077 | ₩34,492 | ₩33,876 | ₩34,425 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,452 | ₩34,090 | ₩34,318 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,956 | ₩34,157 | ₩33,809 | ₩34,117 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,996 | ₩34,224 | ₩33,929 | ₩34,010 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,581 | ₩34,023 | ₩33,567 | ₩33,889 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,621 | ₩33,782 | ₩33,527 | ₩33,661 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,527 | ₩33,903 | ₩33,273 | ₩33,460 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,567 | ₩33,715 | ₩33,366 | ₩33,393 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,648 | ₩33,702 | ₩33,447 | ₩33,581 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,621 | ₩33,340 | ₩33,501 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,197 | ₩34,238 | ₩34,090 | ₩34,224 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩34,090 | ₩34,144 | ₩33,956 | ₩34,117 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,822 | ₩34,130 | ₩33,635 | ₩34,023 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,702 | ₩33,903 | ₩33,688 | ₩33,822 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,380 | ₩33,567 | ₩33,380 | ₩33,487 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩33,018 | ₩33,594 | ₩33,018 | ₩33,273 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,152 | ₩33,165 | ₩32,777 | ₩32,790 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,165 | ₩33,434 | ₩32,938 | ₩33,125 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,594 | ₩33,661 | ₩33,165 | ₩33,219 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,715 | ₩33,822 | ₩33,380 | ₩33,460 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,876 | ₩33,876 | ₩33,527 | ₩33,755 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,251 | ₩34,506 | ₩34,171 | ₩34,506 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,278 | ₩34,372 | ₩34,077 | ₩34,251 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,345 | ₩34,465 | ₩34,090 | ₩34,264 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,331 | ₩34,452 | ₩34,291 | ₩34,345 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,197 | ₩34,439 | ₩33,862 | ₩34,184 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩34,077 | ₩34,331 | ₩34,063 | ₩34,171 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,291 | ₩34,439 | ₩34,197 | ₩34,224 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,318 | ₩34,318 | ₩34,037 | ₩34,264 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,171 | ₩34,425 | ₩33,983 | ₩34,358 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,970 | ₩34,157 | ₩33,943 | ₩33,983 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,621 | ₩33,903 | ₩33,393 | ₩33,809 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,273 | ₩33,487 | ₩33,125 | ₩33,487 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,978 | ₩33,380 | ₩32,897 | ₩33,045 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,541 | ₩33,903 | ₩32,830 | ₩32,857 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩33,045 | ₩33,434 | ₩33,045 | ₩33,179 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,259 | ₩33,353 | ₩32,710 | ₩33,085 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,755 | ₩33,862 | ₩33,206 | ₩33,273 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,688 | ₩34,023 | ₩33,541 | ₩33,742 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,412 | ₩34,452 | ₩33,795 | ₩33,970 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,546 | ₩34,599 | ₩34,372 | ₩34,465 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,492 | ₩34,586 | ₩34,251 | ₩34,546 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,171 | ₩34,599 | ₩34,077 | ₩34,439 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,157 | ₩34,197 | ₩33,755 | ₩34,063 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,626 | ₩34,640 | ₩34,130 | ₩34,130 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,479 | ₩34,640 | ₩34,331 | ₩34,546 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,613 | ₩34,720 | ₩34,385 | ₩34,492 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,841 | ₩34,841 | ₩34,613 | ₩34,733 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,774 | ₩34,841 | ₩34,626 | ₩34,747 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,559 | ₩34,827 | ₩34,412 | ₩34,559 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,666 | ₩34,774 | ₩34,479 | ₩34,532 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,372 | ₩34,599 | ₩34,331 | ₩34,586 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,305 | ₩34,358 | ₩34,184 | ₩34,264 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩34,037 | ₩34,224 | ₩33,889 | ₩33,983 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,782 | ₩33,836 | ₩33,407 | ₩33,795 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩34,037 | ₩34,037 | ₩33,380 | ₩33,795 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩34,090 | ₩34,117 | ₩33,648 | ₩33,956 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩34,077 | ₩34,264 | ₩33,956 | ₩34,077 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩34,077 | ₩34,224 | ₩33,702 | ₩33,862 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,318 | ₩34,358 | ₩33,956 | ₩33,956 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,331 | ₩34,506 | ₩33,956 | ₩34,305 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,104 | ₩33,661 | ₩34,037 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩34,037 | ₩34,372 | ₩33,903 | ₩34,117 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,345 | ₩34,385 | ₩33,474 | ₩33,648 | -2.03% | 10만 |
|---|