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 | ₩34,044 | ₩34,231 | ₩33,750 | ₩34,004 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,137 | ₩34,137 | ₩33,550 | ₩33,790 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,830 | ₩34,031 | ₩33,630 | ₩34,004 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,363 | ₩33,764 | ₩33,256 | ₩33,737 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,070 | ₩33,497 | ₩32,843 | ₩33,136 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,443 | ₩33,630 | ₩33,123 | ₩33,216 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,363 | ₩33,603 | ₩33,030 | ₩33,230 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,563 | ₩33,670 | ₩33,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,363 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,550 | ₩33,804 | ₩33,417 | ₩33,603 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,457 | ₩33,844 | ₩33,176 | ₩33,430 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,430 | ₩33,670 | ₩33,283 | ₩33,497 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,497 | ₩33,617 | ₩33,176 | ₩33,483 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,111 | ₩34,257 | ₩33,764 | ₩33,910 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,950 | ₩34,471 | ₩33,950 | ₩34,324 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,884 | ₩34,458 | ₩33,737 | ₩34,031 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,670 | ₩33,910 | ₩33,016 | ₩33,577 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,216 | ₩33,523 | ₩33,216 | ₩33,523 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,430 | ₩33,644 | ₩32,763 | ₩32,763 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,603 | ₩33,830 | ₩33,363 | ₩33,377 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,910 | ₩34,257 | ₩33,363 | ₩33,617 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,671 | ₩35,125 | ₩34,631 | ₩34,698 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,564 | ₩34,751 | ₩34,404 | ₩34,511 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,885 | ₩35,539 | ₩34,604 | ₩34,604 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,791 | ₩35,058 | ₩34,711 | ₩34,778 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,058 | ₩35,085 | ₩34,698 | ₩34,751 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,058 | ₩35,058 | ₩34,738 | ₩34,925 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,591 | ₩35,138 | ₩34,431 | ₩34,791 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,564 | ₩34,978 | ₩34,244 | ₩34,431 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,631 | ₩35,085 | ₩34,564 | ₩34,631 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,938 | ₩35,018 | ₩34,684 | ₩34,778 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,845 | ₩35,165 | ₩34,618 | ₩34,751 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,658 | ₩35,045 | ₩34,498 | ₩34,591 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,805 | ₩34,871 | ₩34,524 | ₩34,564 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,031 | ₩35,085 | ₩34,431 | ₩34,498 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩34,951 | ₩34,965 | ₩34,751 | ₩34,898 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,111 | ₩35,178 | ₩34,885 | ₩34,885 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,579 | ₩35,605 | ₩35,071 | ₩35,218 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,552 | ₩35,926 | ₩35,325 | ₩35,472 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,899 | ₩35,952 | ₩35,672 | ₩35,739 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,779 | ₩35,832 | ₩35,699 | ₩35,765 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,539 | ₩35,805 | ₩35,512 | ₩35,699 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,539 | ₩35,819 | ₩35,418 | ₩35,552 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,592 | ₩35,592 | ₩35,232 | ₩35,312 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,192 | ₩35,725 | ₩35,178 | ₩35,458 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,232 | ₩35,365 | ₩35,058 | ₩35,232 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,125 | ₩35,338 | ₩34,938 | ₩34,978 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,378 | ₩35,445 | ₩34,991 | ₩35,098 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,871 | ₩35,312 | ₩34,871 | ₩35,192 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,671 | ₩35,125 | ₩34,391 | ₩34,818 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,578 | ₩34,711 | ₩34,177 | ₩34,631 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,151 | ₩34,498 | ₩34,017 | ₩34,311 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,337 | ₩34,524 | ₩33,950 | ₩34,004 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,578 | ₩34,618 | ₩34,044 | ₩34,391 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩34,965 | ₩35,152 | ₩34,311 | ₩34,458 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,751 | ₩35,098 | ₩34,418 | ₩34,564 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,111 | ₩35,432 | ₩34,698 | ₩34,724 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,365 | ₩35,739 | ₩35,152 | ₩35,325 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,445 | ₩35,699 | ₩35,192 | ₩35,365 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,298 | ₩35,365 | ₩35,045 | ₩35,125 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,098 | ₩35,111 | ₩34,831 | ₩34,978 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,712 | ₩35,712 | ₩35,232 | ₩35,392 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,779 | ₩35,819 | ₩35,472 | ₩35,739 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,552 | ₩35,845 | ₩35,285 | ₩35,579 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,512 | ₩35,832 | ₩35,298 | ₩35,378 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,699 | ₩35,872 | ₩35,525 | ₩35,685 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,472 | ₩35,792 | ₩35,165 | ₩35,592 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,858 | ₩35,365 | ₩34,831 | ₩35,178 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,338 | ₩35,539 | ₩34,898 | ₩35,058 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,272 | ₩35,645 | ₩35,272 | ₩35,485 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,659 | ₩35,765 | ₩35,232 | ₩35,272 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,819 | ₩35,912 | ₩35,659 | ₩35,712 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,485 | ₩36,019 | ₩35,445 | ₩35,845 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,352 | ₩35,525 | ₩35,098 | ₩35,485 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,805 | ₩35,245 | ₩34,591 | ₩35,031 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,045 | ₩35,498 | ₩34,911 | ₩34,965 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,005 | ₩35,285 | ₩34,818 | ₩34,938 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,805 | ₩35,165 | ₩34,805 | ₩34,978 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,871 | ₩35,739 | ₩34,831 | ₩35,285 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,045 | ₩35,592 | ₩34,698 | ₩34,698 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,392 | ₩35,512 | ₩34,631 | ₩34,631 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,365 | ₩35,752 | ₩35,325 | ₩35,365 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,245 | ₩35,472 | ₩34,978 | ₩35,325 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,232 | ₩35,699 | ₩35,192 | ₩35,472 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,805 | ₩35,352 | ₩34,791 | ₩35,285 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,138 | ₩35,418 | ₩34,684 | ₩34,751 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,472 | ₩35,672 | ₩34,631 | ₩35,071 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,685 | ₩36,019 | ₩35,258 | ₩35,298 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩35,966 | ₩36,032 | ₩35,098 | ₩35,232 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,099 | ₩36,353 | ₩35,926 | ₩36,179 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,139 | ₩36,286 | ₩35,752 | ₩36,126 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,939 | ₩36,232 | ₩35,792 | ₩36,112 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,872 | ₩35,966 | ₩35,739 | ₩35,899 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,859 | ₩36,019 | ₩35,792 | ₩35,939 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,552 | ₩35,939 | ₩35,552 | ₩35,899 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,845 | ₩35,845 | ₩35,472 | ₩35,632 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,352 | ₩35,699 | ₩35,245 | ₩35,565 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,458 | ₩35,458 | ₩35,045 | ₩35,338 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,178 | ₩35,539 | ₩34,925 | ₩35,525 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,031 | ₩35,392 | ₩34,871 | ₩35,245 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,071 | ₩35,071 | ₩34,738 | ₩34,845 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,792 | ₩35,792 | ₩35,071 | ₩35,218 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,765 | ₩35,819 | ₩35,312 | ₩35,645 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,899 | ₩36,059 | ₩35,792 | ₩36,006 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,552 | ₩35,859 | ₩35,432 | ₩35,752 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,498 | ₩35,498 | ₩35,258 | ₩35,432 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,405 | ₩35,832 | ₩35,298 | ₩35,552 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,338 | ₩35,672 | ₩35,232 | ₩35,405 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,539 | ₩35,539 | ₩35,138 | ₩35,232 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,258 | ₩35,512 | ₩35,138 | ₩35,458 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,778 | ₩35,232 | ₩34,778 | ₩35,045 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,765 | ₩34,925 | ₩34,524 | ₩34,751 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,831 | ₩35,018 | ₩34,377 | ₩34,805 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,498 | ₩34,671 | ₩34,311 | ₩34,671 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,337 | ₩34,458 | ₩34,204 | ₩34,231 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,364 | ₩34,484 | ₩34,151 | ₩34,257 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,564 | ₩34,564 | ₩34,231 | ₩34,538 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩33,977 | ₩34,591 | ₩33,977 | ₩34,444 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,151 | ₩34,311 | ₩33,884 | ₩34,057 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,031 | ₩34,177 | ₩33,910 | ₩34,017 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,004 | ₩34,231 | ₩33,897 | ₩33,924 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,057 | ₩34,057 | ₩33,630 | ₩34,057 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,750 | ₩34,057 | ₩33,603 | ₩33,964 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,697 | ₩33,697 | ₩33,377 | ₩33,537 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,737 | ₩33,870 | ₩33,510 | ₩33,630 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,390 | ₩33,657 | ₩33,163 | ₩33,590 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,910 | ₩33,283 | ₩32,643 | ₩33,203 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,043 | ₩33,136 | ₩32,776 | ₩32,883 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,643 | ₩33,176 | ₩32,496 | ₩33,096 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,416 | ₩32,603 | ₩32,082 | ₩32,576 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,575 | ₩31,735 | ₩31,135 | ₩31,535 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,455 | ₩31,762 | ₩31,415 | ₩31,575 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,068 | ₩31,535 | ₩30,601 | ₩31,455 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,175 | ₩31,775 | ₩31,161 | ₩31,535 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,654 | ₩31,308 | ₩30,654 | ₩31,175 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,934 | ₩31,068 | ₩30,401 | ₩30,601 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩30,988 | ₩31,148 | ₩30,427 | ₩30,561 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,228 | ₩31,495 | ₩31,135 | ₩31,161 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,255 | ₩31,628 | ₩31,255 | ₩31,548 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,161 | ₩31,388 | ₩31,001 | ₩31,161 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,442 | ₩31,722 | ₩31,281 | ₩31,281 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,748 | ₩31,895 | ₩30,921 | ₩31,241 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,722 | ₩31,962 | ₩31,695 | ₩31,829 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,229 | ₩32,482 | ₩31,989 | ₩32,042 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,296 | ₩32,456 | ₩32,162 | ₩32,229 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,176 | ₩32,496 | ₩32,109 | ₩32,282 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,669 | ₩32,923 | ₩32,229 | ₩32,522 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,829 | ₩33,096 | ₩32,442 | ₩32,536 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,123 | ₩33,430 | ₩33,003 | ₩33,243 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,869 | ₩33,283 | ₩32,829 | ₩33,003 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,736 | ₩32,803 | ₩32,109 | ₩32,789 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,163 | ₩33,256 | ₩32,603 | ₩33,003 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,710 | ₩33,764 | ₩33,337 | ₩33,523 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,710 | ₩33,924 | ₩33,670 | ₩33,777 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,617 | ₩33,737 | ₩33,203 | ₩33,657 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,724 | ₩34,057 | ₩33,563 | ₩33,857 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,777 | ₩34,044 | ₩33,777 | ₩33,897 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,351 | ₩34,351 | ₩33,937 | ₩34,124 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,271 | ₩34,351 | ₩34,164 | ₩34,284 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,870 | ₩34,097 | ₩33,817 | ₩34,017 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,111 | ₩34,164 | ₩33,764 | ₩33,897 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,870 | ₩34,191 | ₩33,870 | ₩34,071 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,950 | ₩34,217 | ₩33,870 | ₩33,910 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,870 | ₩34,231 | ₩33,697 | ₩33,990 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,617 | ₩33,924 | ₩33,510 | ₩33,777 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,657 | ₩34,177 | ₩33,497 | ₩33,603 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,071 | ₩34,297 | ₩33,657 | ₩33,710 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,177 | ₩34,177 | ₩33,857 | ₩33,937 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,031 | ₩34,217 | ₩33,670 | ₩34,044 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,950 | ₩34,244 | ₩33,950 | ₩34,124 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,430 | ₩33,950 | ₩33,350 | ₩33,884 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,510 | ₩33,697 | ₩33,203 | ₩33,363 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,897 | ₩34,071 | ₩33,417 | ₩33,737 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,097 | ₩34,177 | ₩33,670 | ₩33,777 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,857 | ₩34,137 | ₩33,764 | ₩33,964 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩33,990 | ₩34,311 | ₩33,630 | ₩33,964 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,177 | ₩34,177 | ₩33,790 | ₩34,044 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,311 | ₩34,311 | ₩33,924 | ₩34,177 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,244 | ₩34,244 | ₩33,830 | ₩34,177 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,284 | ₩34,284 | ₩33,710 | ₩34,084 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,217 | ₩34,217 | ₩34,031 | ₩34,204 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,351 | ₩34,351 | ₩33,990 | ₩34,191 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,924 | ₩34,217 | ₩33,764 | ₩34,111 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,750 | ₩33,830 | ₩33,510 | ₩33,657 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,950 | ₩34,164 | ₩33,750 | ₩34,017 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,004 | ₩34,137 | ₩33,870 | ₩33,910 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,084 | ₩34,177 | ₩33,764 | ₩33,910 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,231 | ₩34,351 | ₩34,124 | ₩34,191 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,937 | ₩34,351 | ₩33,737 | ₩34,284 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,031 | ₩34,311 | ₩33,950 | ₩34,177 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,817 | ₩34,017 | ₩33,670 | ₩33,977 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,857 | ₩34,084 | ₩33,790 | ₩33,870 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,443 | ₩33,884 | ₩33,430 | ₩33,750 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,483 | ₩33,644 | ₩33,390 | ₩33,523 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,390 | ₩33,764 | ₩33,136 | ₩33,323 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,430 | ₩33,577 | ₩33,230 | ₩33,256 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,510 | ₩33,563 | ₩33,310 | ₩33,443 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,430 | ₩33,483 | ₩33,203 | ₩33,363 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,057 | ₩34,097 | ₩33,950 | ₩34,084 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,950 | ₩34,004 | ₩33,817 | ₩33,977 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,684 | ₩33,990 | ₩33,497 | ₩33,884 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,563 | ₩33,764 | ₩33,550 | ₩33,684 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,243 | ₩33,430 | ₩33,243 | ₩33,350 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,883 | ₩33,457 | ₩32,883 | ₩33,136 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,016 | ₩33,030 | ₩32,643 | ₩32,656 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,030 | ₩33,297 | ₩32,803 | ₩32,990 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,457 | ₩33,523 | ₩33,030 | ₩33,083 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,577 | ₩33,684 | ₩33,243 | ₩33,323 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,737 | ₩33,737 | ₩33,390 | ₩33,617 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,111 | ₩34,364 | ₩34,031 | ₩34,364 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,137 | ₩34,231 | ₩33,937 | ₩34,111 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,204 | ₩34,324 | ₩33,950 | ₩34,124 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,191 | ₩34,311 | ₩34,151 | ₩34,204 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,057 | ₩34,297 | ₩33,724 | ₩34,044 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,937 | ₩34,191 | ₩33,924 | ₩34,031 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,151 | ₩34,297 | ₩34,057 | ₩34,084 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,177 | ₩34,177 | ₩33,897 | ₩34,124 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,031 | ₩34,284 | ₩33,844 | ₩34,217 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,830 | ₩34,017 | ₩33,804 | ₩33,844 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,483 | ₩33,764 | ₩33,256 | ₩33,670 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,136 | ₩33,350 | ₩32,990 | ₩33,350 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,843 | ₩33,243 | ₩32,763 | ₩32,910 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,403 | ₩33,764 | ₩32,696 | ₩32,723 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,910 | ₩33,297 | ₩32,910 | ₩33,043 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,123 | ₩33,216 | ₩32,576 | ₩32,950 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,617 | ₩33,724 | ₩33,070 | ₩33,136 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,550 | ₩33,884 | ₩33,403 | ₩33,603 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,271 | ₩34,311 | ₩33,657 | ₩33,830 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,404 | ₩34,458 | ₩34,231 | ₩34,324 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,351 | ₩34,444 | ₩34,111 | ₩34,404 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,031 | ₩34,458 | ₩33,937 | ₩34,297 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,017 | ₩34,057 | ₩33,617 | ₩33,924 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,484 | ₩34,498 | ₩33,990 | ₩33,990 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,337 | ₩34,498 | ₩34,191 | ₩34,404 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,471 | ₩34,578 | ₩34,244 | ₩34,351 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,698 | ₩34,698 | ₩34,471 | ₩34,591 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,631 | ₩34,698 | ₩34,484 | ₩34,604 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,418 | ₩34,684 | ₩34,271 | ₩34,418 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,524 | ₩34,631 | ₩34,337 | ₩34,391 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,231 | ₩34,458 | ₩34,191 | ₩34,444 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,164 | ₩34,217 | ₩34,044 | ₩34,124 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,897 | ₩34,084 | ₩33,750 | ₩33,844 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,644 | ₩33,697 | ₩33,270 | ₩33,657 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,897 | ₩33,897 | ₩33,243 | ₩33,657 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,950 | ₩33,977 | ₩33,510 | ₩33,817 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,937 | ₩34,124 | ₩33,817 | ₩33,937 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,937 | ₩34,084 | ₩33,563 | ₩33,724 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,177 | ₩34,217 | ₩33,817 | ₩33,817 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,191 | ₩34,364 | ₩33,817 | ₩34,164 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,857 | ₩33,964 | ₩33,523 | ₩33,897 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,897 | ₩34,231 | ₩33,764 | ₩33,977 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,204 | ₩34,244 | ₩33,337 | ₩33,510 | -2.03% | 10만 |
|---|