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 | ₩34,049 | ₩34,236 | ₩33,755 | ₩34,009 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,142 | ₩34,142 | ₩33,555 | ₩33,795 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,835 | ₩34,035 | ₩33,635 | ₩34,009 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,368 | ₩33,768 | ₩33,261 | ₩33,742 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,074 | ₩33,501 | ₩32,847 | ₩33,141 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,448 | ₩33,635 | ₩33,128 | ₩33,221 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,368 | ₩33,608 | ₩33,034 | ₩33,235 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,568 | ₩33,675 | ₩33,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,368 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,555 | ₩33,808 | ₩33,421 | ₩33,608 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,461 | ₩33,849 | ₩33,181 | ₩33,435 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,435 | ₩33,675 | ₩33,288 | ₩33,501 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,501 | ₩33,622 | ₩33,181 | ₩33,488 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,115 | ₩34,262 | ₩33,768 | ₩33,915 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,955 | ₩34,476 | ₩33,955 | ₩34,329 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,889 | ₩34,462 | ₩33,742 | ₩34,035 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,675 | ₩33,915 | ₩33,021 | ₩33,582 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,221 | ₩33,528 | ₩33,221 | ₩33,528 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,435 | ₩33,648 | ₩32,767 | ₩32,767 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,608 | ₩33,835 | ₩33,368 | ₩33,381 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,915 | ₩34,262 | ₩33,368 | ₩33,622 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,676 | ₩35,130 | ₩34,636 | ₩34,703 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,569 | ₩34,756 | ₩34,409 | ₩34,516 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,890 | ₩35,544 | ₩34,609 | ₩34,609 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,796 | ₩35,063 | ₩34,716 | ₩34,783 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,063 | ₩35,090 | ₩34,703 | ₩34,756 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,063 | ₩35,063 | ₩34,743 | ₩34,930 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,596 | ₩35,143 | ₩34,436 | ₩34,796 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,569 | ₩34,983 | ₩34,249 | ₩34,436 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,636 | ₩35,090 | ₩34,569 | ₩34,636 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,943 | ₩35,023 | ₩34,689 | ₩34,783 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,850 | ₩35,170 | ₩34,623 | ₩34,756 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,663 | ₩35,050 | ₩34,503 | ₩34,596 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,809 | ₩34,876 | ₩34,529 | ₩34,569 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,036 | ₩35,090 | ₩34,436 | ₩34,503 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩34,956 | ₩34,970 | ₩34,756 | ₩34,903 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,116 | ₩35,183 | ₩34,890 | ₩34,890 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,584 | ₩35,610 | ₩35,076 | ₩35,223 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,557 | ₩35,931 | ₩35,330 | ₩35,477 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,904 | ₩35,957 | ₩35,677 | ₩35,744 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,784 | ₩35,837 | ₩35,704 | ₩35,770 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,544 | ₩35,811 | ₩35,517 | ₩35,704 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,544 | ₩35,824 | ₩35,423 | ₩35,557 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,597 | ₩35,597 | ₩35,237 | ₩35,317 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,197 | ₩35,730 | ₩35,183 | ₩35,464 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,237 | ₩35,370 | ₩35,063 | ₩35,237 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,130 | ₩35,343 | ₩34,943 | ₩34,983 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,383 | ₩35,450 | ₩34,996 | ₩35,103 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,876 | ₩35,317 | ₩34,876 | ₩35,197 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,676 | ₩35,130 | ₩34,396 | ₩34,823 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,583 | ₩34,716 | ₩34,182 | ₩34,636 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,155 | ₩34,503 | ₩34,022 | ₩34,316 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,342 | ₩34,529 | ₩33,955 | ₩34,009 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,583 | ₩34,623 | ₩34,049 | ₩34,396 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩34,970 | ₩35,157 | ₩34,316 | ₩34,462 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,756 | ₩35,103 | ₩34,422 | ₩34,569 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,116 | ₩35,437 | ₩34,703 | ₩34,729 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,370 | ₩35,744 | ₩35,157 | ₩35,330 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,450 | ₩35,704 | ₩35,197 | ₩35,370 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,303 | ₩35,370 | ₩35,050 | ₩35,130 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,103 | ₩35,116 | ₩34,836 | ₩34,983 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,717 | ₩35,717 | ₩35,237 | ₩35,397 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,784 | ₩35,824 | ₩35,477 | ₩35,744 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,557 | ₩35,851 | ₩35,290 | ₩35,584 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,517 | ₩35,837 | ₩35,303 | ₩35,383 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,704 | ₩35,877 | ₩35,530 | ₩35,690 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,477 | ₩35,797 | ₩35,170 | ₩35,597 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,863 | ₩35,370 | ₩34,836 | ₩35,183 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,343 | ₩35,544 | ₩34,903 | ₩35,063 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,277 | ₩35,650 | ₩35,277 | ₩35,490 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,664 | ₩35,770 | ₩35,237 | ₩35,277 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,824 | ₩35,917 | ₩35,664 | ₩35,717 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,490 | ₩36,024 | ₩35,450 | ₩35,851 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,357 | ₩35,530 | ₩35,103 | ₩35,490 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,809 | ₩35,250 | ₩34,596 | ₩35,036 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,050 | ₩35,504 | ₩34,916 | ₩34,970 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,010 | ₩35,290 | ₩34,823 | ₩34,943 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,809 | ₩35,170 | ₩34,809 | ₩34,983 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,876 | ₩35,744 | ₩34,836 | ₩35,290 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,050 | ₩35,597 | ₩34,703 | ₩34,703 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,397 | ₩35,517 | ₩34,636 | ₩34,636 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,370 | ₩35,757 | ₩35,330 | ₩35,370 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,250 | ₩35,477 | ₩34,983 | ₩35,330 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,237 | ₩35,704 | ₩35,197 | ₩35,477 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,809 | ₩35,357 | ₩34,796 | ₩35,290 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,143 | ₩35,423 | ₩34,689 | ₩34,756 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,477 | ₩35,677 | ₩34,636 | ₩35,076 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,690 | ₩36,024 | ₩35,263 | ₩35,303 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩35,971 | ₩36,037 | ₩35,103 | ₩35,237 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,104 | ₩36,358 | ₩35,931 | ₩36,184 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,144 | ₩36,291 | ₩35,757 | ₩36,131 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,944 | ₩36,238 | ₩35,797 | ₩36,118 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,877 | ₩35,971 | ₩35,744 | ₩35,904 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,864 | ₩36,024 | ₩35,797 | ₩35,944 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,557 | ₩35,944 | ₩35,557 | ₩35,904 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,851 | ₩35,851 | ₩35,477 | ₩35,637 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,357 | ₩35,704 | ₩35,250 | ₩35,570 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,464 | ₩35,464 | ₩35,050 | ₩35,343 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,183 | ₩35,544 | ₩34,930 | ₩35,530 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,036 | ₩35,397 | ₩34,876 | ₩35,250 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,076 | ₩35,076 | ₩34,743 | ₩34,850 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,797 | ₩35,797 | ₩35,076 | ₩35,223 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,770 | ₩35,824 | ₩35,317 | ₩35,650 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,904 | ₩36,064 | ₩35,797 | ₩36,011 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,557 | ₩35,864 | ₩35,437 | ₩35,757 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,504 | ₩35,504 | ₩35,263 | ₩35,437 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,410 | ₩35,837 | ₩35,303 | ₩35,557 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,343 | ₩35,677 | ₩35,237 | ₩35,410 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,544 | ₩35,544 | ₩35,143 | ₩35,237 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,263 | ₩35,517 | ₩35,143 | ₩35,464 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,783 | ₩35,237 | ₩34,783 | ₩35,050 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,769 | ₩34,930 | ₩34,529 | ₩34,756 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,836 | ₩35,023 | ₩34,382 | ₩34,809 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,503 | ₩34,676 | ₩34,316 | ₩34,676 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,342 | ₩34,462 | ₩34,209 | ₩34,236 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,369 | ₩34,489 | ₩34,155 | ₩34,262 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,569 | ₩34,569 | ₩34,236 | ₩34,543 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩33,982 | ₩34,596 | ₩33,982 | ₩34,449 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,155 | ₩34,316 | ₩33,889 | ₩34,062 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,035 | ₩34,182 | ₩33,915 | ₩34,022 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,009 | ₩34,236 | ₩33,902 | ₩33,929 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,062 | ₩34,062 | ₩33,635 | ₩34,062 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,755 | ₩34,062 | ₩33,608 | ₩33,969 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,702 | ₩33,702 | ₩33,381 | ₩33,542 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,742 | ₩33,875 | ₩33,515 | ₩33,635 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,395 | ₩33,662 | ₩33,168 | ₩33,595 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,914 | ₩33,288 | ₩32,647 | ₩33,208 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,048 | ₩33,141 | ₩32,781 | ₩32,887 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,647 | ₩33,181 | ₩32,500 | ₩33,101 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,420 | ₩32,607 | ₩32,087 | ₩32,581 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,579 | ₩31,740 | ₩31,139 | ₩31,539 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,459 | ₩31,766 | ₩31,419 | ₩31,579 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,072 | ₩31,539 | ₩30,605 | ₩31,459 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,179 | ₩31,780 | ₩31,166 | ₩31,539 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,659 | ₩31,313 | ₩30,659 | ₩31,179 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,939 | ₩31,072 | ₩30,405 | ₩30,605 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩30,992 | ₩31,152 | ₩30,432 | ₩30,565 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,232 | ₩31,499 | ₩31,139 | ₩31,166 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,259 | ₩31,633 | ₩31,259 | ₩31,553 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,166 | ₩31,393 | ₩31,006 | ₩31,166 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,446 | ₩31,726 | ₩31,286 | ₩31,286 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,753 | ₩31,900 | ₩30,925 | ₩31,246 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,726 | ₩31,967 | ₩31,700 | ₩31,833 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,233 | ₩32,487 | ₩31,993 | ₩32,047 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,300 | ₩32,460 | ₩32,167 | ₩32,233 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,180 | ₩32,500 | ₩32,113 | ₩32,287 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,674 | ₩32,928 | ₩32,233 | ₩32,527 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,834 | ₩33,101 | ₩32,447 | ₩32,540 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,128 | ₩33,435 | ₩33,008 | ₩33,248 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,874 | ₩33,288 | ₩32,834 | ₩33,008 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,741 | ₩32,807 | ₩32,113 | ₩32,794 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,168 | ₩33,261 | ₩32,607 | ₩33,008 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,715 | ₩33,768 | ₩33,341 | ₩33,528 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,715 | ₩33,929 | ₩33,675 | ₩33,782 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,622 | ₩33,742 | ₩33,208 | ₩33,662 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,728 | ₩34,062 | ₩33,568 | ₩33,862 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,782 | ₩34,049 | ₩33,782 | ₩33,902 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,356 | ₩34,356 | ₩33,942 | ₩34,129 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,276 | ₩34,356 | ₩34,169 | ₩34,289 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,875 | ₩34,102 | ₩33,822 | ₩34,022 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,115 | ₩34,169 | ₩33,768 | ₩33,902 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,875 | ₩34,196 | ₩33,875 | ₩34,075 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,955 | ₩34,222 | ₩33,875 | ₩33,915 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,875 | ₩34,236 | ₩33,702 | ₩33,995 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,622 | ₩33,929 | ₩33,515 | ₩33,782 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,662 | ₩34,182 | ₩33,501 | ₩33,608 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,075 | ₩34,302 | ₩33,662 | ₩33,715 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,182 | ₩34,182 | ₩33,862 | ₩33,942 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,035 | ₩34,222 | ₩33,675 | ₩34,049 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,955 | ₩34,249 | ₩33,955 | ₩34,129 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,435 | ₩33,955 | ₩33,355 | ₩33,889 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,515 | ₩33,702 | ₩33,208 | ₩33,368 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,902 | ₩34,075 | ₩33,421 | ₩33,742 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,102 | ₩34,182 | ₩33,675 | ₩33,782 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,862 | ₩34,142 | ₩33,768 | ₩33,969 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩33,995 | ₩34,316 | ₩33,635 | ₩33,969 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,182 | ₩34,182 | ₩33,795 | ₩34,049 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,316 | ₩34,316 | ₩33,929 | ₩34,182 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,249 | ₩34,249 | ₩33,835 | ₩34,182 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,289 | ₩34,289 | ₩33,715 | ₩34,089 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,222 | ₩34,222 | ₩34,035 | ₩34,209 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,356 | ₩34,356 | ₩33,995 | ₩34,196 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,929 | ₩34,222 | ₩33,768 | ₩34,115 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,755 | ₩33,835 | ₩33,515 | ₩33,662 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,955 | ₩34,169 | ₩33,755 | ₩34,022 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,009 | ₩34,142 | ₩33,875 | ₩33,915 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,089 | ₩34,182 | ₩33,768 | ₩33,915 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,236 | ₩34,356 | ₩34,129 | ₩34,196 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,942 | ₩34,356 | ₩33,742 | ₩34,289 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,035 | ₩34,316 | ₩33,955 | ₩34,182 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,822 | ₩34,022 | ₩33,675 | ₩33,982 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,862 | ₩34,089 | ₩33,795 | ₩33,875 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,448 | ₩33,889 | ₩33,435 | ₩33,755 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,488 | ₩33,648 | ₩33,395 | ₩33,528 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,395 | ₩33,768 | ₩33,141 | ₩33,328 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,435 | ₩33,582 | ₩33,235 | ₩33,261 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,515 | ₩33,568 | ₩33,315 | ₩33,448 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,435 | ₩33,488 | ₩33,208 | ₩33,368 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,062 | ₩34,102 | ₩33,955 | ₩34,089 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,955 | ₩34,009 | ₩33,822 | ₩33,982 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,688 | ₩33,995 | ₩33,501 | ₩33,889 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,568 | ₩33,768 | ₩33,555 | ₩33,688 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,248 | ₩33,435 | ₩33,248 | ₩33,355 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,887 | ₩33,461 | ₩32,887 | ₩33,141 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,021 | ₩33,034 | ₩32,647 | ₩32,661 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,034 | ₩33,301 | ₩32,807 | ₩32,994 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,461 | ₩33,528 | ₩33,034 | ₩33,088 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,582 | ₩33,688 | ₩33,248 | ₩33,328 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,742 | ₩33,742 | ₩33,395 | ₩33,622 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,115 | ₩34,369 | ₩34,035 | ₩34,369 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,142 | ₩34,236 | ₩33,942 | ₩34,115 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,209 | ₩34,329 | ₩33,955 | ₩34,129 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,196 | ₩34,316 | ₩34,155 | ₩34,209 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,062 | ₩34,302 | ₩33,728 | ₩34,049 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,942 | ₩34,196 | ₩33,929 | ₩34,035 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,155 | ₩34,302 | ₩34,062 | ₩34,089 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,182 | ₩34,182 | ₩33,902 | ₩34,129 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,035 | ₩34,289 | ₩33,849 | ₩34,222 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,835 | ₩34,022 | ₩33,808 | ₩33,849 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,488 | ₩33,768 | ₩33,261 | ₩33,675 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,141 | ₩33,355 | ₩32,994 | ₩33,355 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,847 | ₩33,248 | ₩32,767 | ₩32,914 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,408 | ₩33,768 | ₩32,701 | ₩32,727 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,914 | ₩33,301 | ₩32,914 | ₩33,048 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,128 | ₩33,221 | ₩32,581 | ₩32,954 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,622 | ₩33,728 | ₩33,074 | ₩33,141 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,555 | ₩33,889 | ₩33,408 | ₩33,608 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,276 | ₩34,316 | ₩33,662 | ₩33,835 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,409 | ₩34,462 | ₩34,236 | ₩34,329 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,356 | ₩34,449 | ₩34,115 | ₩34,409 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,035 | ₩34,462 | ₩33,942 | ₩34,302 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,022 | ₩34,062 | ₩33,622 | ₩33,929 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,489 | ₩34,503 | ₩33,995 | ₩33,995 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,342 | ₩34,503 | ₩34,196 | ₩34,409 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,476 | ₩34,583 | ₩34,249 | ₩34,356 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,703 | ₩34,703 | ₩34,476 | ₩34,596 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,636 | ₩34,703 | ₩34,489 | ₩34,609 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,422 | ₩34,689 | ₩34,276 | ₩34,422 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,529 | ₩34,636 | ₩34,342 | ₩34,396 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,236 | ₩34,462 | ₩34,196 | ₩34,449 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,169 | ₩34,222 | ₩34,049 | ₩34,129 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,902 | ₩34,089 | ₩33,755 | ₩33,849 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,648 | ₩33,702 | ₩33,275 | ₩33,662 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,902 | ₩33,902 | ₩33,248 | ₩33,662 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,955 | ₩33,982 | ₩33,515 | ₩33,822 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,942 | ₩34,129 | ₩33,822 | ₩33,942 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,942 | ₩34,089 | ₩33,568 | ₩33,728 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,182 | ₩34,222 | ₩33,822 | ₩33,822 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,196 | ₩34,369 | ₩33,822 | ₩34,169 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,862 | ₩33,969 | ₩33,528 | ₩33,902 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,902 | ₩34,236 | ₩33,768 | ₩33,982 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,209 | ₩34,249 | ₩33,341 | ₩33,515 | -2.03% | 10만 |
|---|