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 | ₩34,093 | ₩34,280 | ₩33,799 | ₩34,052 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,186 | ₩34,186 | ₩33,598 | ₩33,839 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,879 | ₩34,079 | ₩33,678 | ₩34,052 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,411 | ₩33,812 | ₩33,304 | ₩33,785 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,117 | ₩33,545 | ₩32,890 | ₩33,184 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,491 | ₩33,678 | ₩33,170 | ₩33,264 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,411 | ₩33,652 | ₩33,077 | ₩33,277 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,611 | ₩33,718 | ₩33,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,411 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,598 | ₩33,852 | ₩33,464 | ₩33,652 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,505 | ₩33,892 | ₩33,224 | ₩33,478 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,478 | ₩33,718 | ₩33,331 | ₩33,545 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,545 | ₩33,665 | ₩33,224 | ₩33,531 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,159 | ₩34,306 | ₩33,812 | ₩33,959 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,999 | ₩34,520 | ₩33,999 | ₩34,373 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,932 | ₩34,507 | ₩33,785 | ₩34,079 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,718 | ₩33,959 | ₩33,064 | ₩33,625 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,264 | ₩33,571 | ₩33,264 | ₩33,571 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,478 | ₩33,692 | ₩32,810 | ₩32,810 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,652 | ₩33,879 | ₩33,411 | ₩33,424 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,959 | ₩34,306 | ₩33,411 | ₩33,665 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,721 | ₩35,175 | ₩34,681 | ₩34,747 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,614 | ₩34,801 | ₩34,453 | ₩34,560 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,935 | ₩35,589 | ₩34,654 | ₩34,654 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,841 | ₩35,108 | ₩34,761 | ₩34,828 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,108 | ₩35,135 | ₩34,747 | ₩34,801 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,108 | ₩35,108 | ₩34,788 | ₩34,975 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,641 | ₩35,188 | ₩34,480 | ₩34,841 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,614 | ₩35,028 | ₩34,293 | ₩34,480 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,681 | ₩35,135 | ₩34,614 | ₩34,681 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,988 | ₩35,068 | ₩34,734 | ₩34,828 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,894 | ₩35,215 | ₩34,667 | ₩34,801 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,707 | ₩35,095 | ₩34,547 | ₩34,641 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,854 | ₩34,921 | ₩34,574 | ₩34,614 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,082 | ₩35,135 | ₩34,480 | ₩34,547 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩35,001 | ₩35,015 | ₩34,801 | ₩34,948 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,162 | ₩35,229 | ₩34,935 | ₩34,935 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,629 | ₩35,656 | ₩35,122 | ₩35,269 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,603 | ₩35,977 | ₩35,376 | ₩35,523 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,950 | ₩36,004 | ₩35,723 | ₩35,790 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,830 | ₩35,883 | ₩35,750 | ₩35,817 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,589 | ₩35,857 | ₩35,563 | ₩35,750 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,589 | ₩35,870 | ₩35,469 | ₩35,603 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,643 | ₩35,643 | ₩35,282 | ₩35,362 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,242 | ₩35,776 | ₩35,229 | ₩35,509 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,282 | ₩35,416 | ₩35,108 | ₩35,282 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,175 | ₩35,389 | ₩34,988 | ₩35,028 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,429 | ₩35,496 | ₩35,041 | ₩35,148 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,921 | ₩35,362 | ₩34,921 | ₩35,242 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,721 | ₩35,175 | ₩34,440 | ₩34,868 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,627 | ₩34,761 | ₩34,226 | ₩34,681 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,199 | ₩34,547 | ₩34,066 | ₩34,360 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,387 | ₩34,574 | ₩33,999 | ₩34,052 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,627 | ₩34,667 | ₩34,093 | ₩34,440 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩35,015 | ₩35,202 | ₩34,360 | ₩34,507 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,801 | ₩35,148 | ₩34,467 | ₩34,614 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,162 | ₩35,482 | ₩34,747 | ₩34,774 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,416 | ₩35,790 | ₩35,202 | ₩35,376 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,496 | ₩35,750 | ₩35,242 | ₩35,416 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,349 | ₩35,416 | ₩35,095 | ₩35,175 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,148 | ₩35,162 | ₩34,881 | ₩35,028 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,763 | ₩35,763 | ₩35,282 | ₩35,442 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,830 | ₩35,870 | ₩35,523 | ₩35,790 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,603 | ₩35,897 | ₩35,335 | ₩35,629 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,563 | ₩35,883 | ₩35,349 | ₩35,429 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,750 | ₩35,924 | ₩35,576 | ₩35,736 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,523 | ₩35,843 | ₩35,215 | ₩35,643 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,908 | ₩35,416 | ₩34,881 | ₩35,229 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,389 | ₩35,589 | ₩34,948 | ₩35,108 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,322 | ₩35,696 | ₩35,322 | ₩35,536 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,710 | ₩35,817 | ₩35,282 | ₩35,322 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,870 | ₩35,964 | ₩35,710 | ₩35,763 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,536 | ₩36,071 | ₩35,496 | ₩35,897 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,402 | ₩35,576 | ₩35,148 | ₩35,536 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,854 | ₩35,295 | ₩34,641 | ₩35,082 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,095 | ₩35,549 | ₩34,961 | ₩35,015 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,055 | ₩35,335 | ₩34,868 | ₩34,988 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,854 | ₩35,215 | ₩34,854 | ₩35,028 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,921 | ₩35,790 | ₩34,881 | ₩35,335 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,095 | ₩35,643 | ₩34,747 | ₩34,747 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,442 | ₩35,563 | ₩34,681 | ₩34,681 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,416 | ₩35,803 | ₩35,376 | ₩35,416 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,295 | ₩35,523 | ₩35,028 | ₩35,376 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,282 | ₩35,750 | ₩35,242 | ₩35,523 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,854 | ₩35,402 | ₩34,841 | ₩35,335 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,188 | ₩35,469 | ₩34,734 | ₩34,801 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,523 | ₩35,723 | ₩34,681 | ₩35,122 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,736 | ₩36,071 | ₩35,309 | ₩35,349 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩36,017 | ₩36,084 | ₩35,148 | ₩35,282 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,151 | ₩36,405 | ₩35,977 | ₩36,231 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,191 | ₩36,338 | ₩35,803 | ₩36,177 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,990 | ₩36,284 | ₩35,843 | ₩36,164 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,924 | ₩36,017 | ₩35,790 | ₩35,950 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,910 | ₩36,071 | ₩35,843 | ₩35,990 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,603 | ₩35,990 | ₩35,603 | ₩35,950 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,897 | ₩35,897 | ₩35,523 | ₩35,683 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,402 | ₩35,750 | ₩35,295 | ₩35,616 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,509 | ₩35,509 | ₩35,095 | ₩35,389 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,229 | ₩35,589 | ₩34,975 | ₩35,576 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,442 | ₩34,921 | ₩35,295 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,122 | ₩35,122 | ₩34,788 | ₩34,894 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,843 | ₩35,843 | ₩35,122 | ₩35,269 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,817 | ₩35,870 | ₩35,362 | ₩35,696 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,950 | ₩36,111 | ₩35,843 | ₩36,057 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,603 | ₩35,910 | ₩35,482 | ₩35,803 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,549 | ₩35,549 | ₩35,309 | ₩35,482 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,456 | ₩35,883 | ₩35,349 | ₩35,603 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,389 | ₩35,723 | ₩35,282 | ₩35,456 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,589 | ₩35,589 | ₩35,188 | ₩35,282 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,309 | ₩35,563 | ₩35,188 | ₩35,509 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,828 | ₩35,282 | ₩34,828 | ₩35,095 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,814 | ₩34,975 | ₩34,574 | ₩34,801 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,881 | ₩35,068 | ₩34,427 | ₩34,854 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,547 | ₩34,721 | ₩34,360 | ₩34,721 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,387 | ₩34,507 | ₩34,253 | ₩34,280 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,413 | ₩34,534 | ₩34,199 | ₩34,306 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,614 | ₩34,614 | ₩34,280 | ₩34,587 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩34,026 | ₩34,641 | ₩34,026 | ₩34,494 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,199 | ₩34,360 | ₩33,932 | ₩34,106 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,079 | ₩34,226 | ₩33,959 | ₩34,066 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,052 | ₩34,280 | ₩33,946 | ₩33,972 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,106 | ₩34,106 | ₩33,678 | ₩34,106 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,799 | ₩34,106 | ₩33,652 | ₩34,012 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,745 | ₩33,745 | ₩33,424 | ₩33,585 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,785 | ₩33,919 | ₩33,558 | ₩33,678 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,438 | ₩33,705 | ₩33,211 | ₩33,638 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,957 | ₩33,331 | ₩32,689 | ₩33,251 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,090 | ₩33,184 | ₩32,823 | ₩32,930 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,689 | ₩33,224 | ₩32,542 | ₩33,144 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,462 | ₩32,649 | ₩32,128 | ₩32,623 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,620 | ₩31,781 | ₩31,179 | ₩31,580 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,500 | ₩31,807 | ₩31,460 | ₩31,620 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,112 | ₩31,580 | ₩30,645 | ₩31,500 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,219 | ₩31,821 | ₩31,206 | ₩31,580 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,698 | ₩31,353 | ₩30,698 | ₩31,219 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,979 | ₩31,112 | ₩30,444 | ₩30,645 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩31,032 | ₩31,193 | ₩30,471 | ₩30,604 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,273 | ₩31,540 | ₩31,179 | ₩31,206 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,299 | ₩31,674 | ₩31,299 | ₩31,593 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,206 | ₩31,433 | ₩31,046 | ₩31,206 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,487 | ₩31,767 | ₩31,326 | ₩31,326 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,794 | ₩31,941 | ₩30,965 | ₩31,286 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,767 | ₩32,008 | ₩31,740 | ₩31,874 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,275 | ₩32,529 | ₩32,034 | ₩32,088 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,342 | ₩32,502 | ₩32,208 | ₩32,275 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,222 | ₩32,542 | ₩32,155 | ₩32,328 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,716 | ₩32,970 | ₩32,275 | ₩32,569 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,876 | ₩33,144 | ₩32,489 | ₩32,582 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,170 | ₩33,478 | ₩33,050 | ₩33,291 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,917 | ₩33,331 | ₩32,876 | ₩33,050 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,783 | ₩32,850 | ₩32,155 | ₩32,836 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,211 | ₩33,304 | ₩32,649 | ₩33,050 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,758 | ₩33,812 | ₩33,384 | ₩33,571 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,758 | ₩33,972 | ₩33,718 | ₩33,825 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,665 | ₩33,785 | ₩33,251 | ₩33,705 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,772 | ₩34,106 | ₩33,611 | ₩33,905 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,825 | ₩34,093 | ₩33,825 | ₩33,946 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,400 | ₩34,400 | ₩33,986 | ₩34,173 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,320 | ₩34,400 | ₩34,213 | ₩34,333 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,919 | ₩34,146 | ₩33,865 | ₩34,066 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,159 | ₩34,213 | ₩33,812 | ₩33,946 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,919 | ₩34,240 | ₩33,919 | ₩34,119 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,999 | ₩34,266 | ₩33,919 | ₩33,959 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,919 | ₩34,280 | ₩33,745 | ₩34,039 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,665 | ₩33,972 | ₩33,558 | ₩33,825 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,705 | ₩34,226 | ₩33,545 | ₩33,652 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,119 | ₩34,347 | ₩33,705 | ₩33,758 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,226 | ₩34,226 | ₩33,905 | ₩33,986 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,079 | ₩34,266 | ₩33,718 | ₩34,093 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,999 | ₩34,293 | ₩33,999 | ₩34,173 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,478 | ₩33,999 | ₩33,398 | ₩33,932 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,558 | ₩33,745 | ₩33,251 | ₩33,411 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,946 | ₩34,119 | ₩33,464 | ₩33,785 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,146 | ₩34,226 | ₩33,718 | ₩33,825 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,905 | ₩34,186 | ₩33,812 | ₩34,012 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,039 | ₩34,360 | ₩33,678 | ₩34,012 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,226 | ₩34,226 | ₩33,839 | ₩34,093 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,360 | ₩34,360 | ₩33,972 | ₩34,226 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,293 | ₩34,293 | ₩33,879 | ₩34,226 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,333 | ₩34,333 | ₩33,758 | ₩34,133 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,266 | ₩34,266 | ₩34,079 | ₩34,253 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,400 | ₩34,400 | ₩34,039 | ₩34,240 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,972 | ₩34,266 | ₩33,812 | ₩34,159 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,799 | ₩33,879 | ₩33,558 | ₩33,705 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,999 | ₩34,213 | ₩33,799 | ₩34,066 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,052 | ₩34,186 | ₩33,919 | ₩33,959 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,133 | ₩34,226 | ₩33,812 | ₩33,959 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,280 | ₩34,400 | ₩34,173 | ₩34,240 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,986 | ₩34,400 | ₩33,785 | ₩34,333 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,079 | ₩34,360 | ₩33,999 | ₩34,226 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,865 | ₩34,066 | ₩33,718 | ₩34,026 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,905 | ₩34,133 | ₩33,839 | ₩33,919 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,491 | ₩33,932 | ₩33,478 | ₩33,799 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,531 | ₩33,692 | ₩33,438 | ₩33,571 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,438 | ₩33,812 | ₩33,184 | ₩33,371 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,478 | ₩33,625 | ₩33,277 | ₩33,304 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,558 | ₩33,611 | ₩33,358 | ₩33,491 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,478 | ₩33,531 | ₩33,251 | ₩33,411 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,106 | ₩34,146 | ₩33,999 | ₩34,133 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,999 | ₩34,052 | ₩33,865 | ₩34,026 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,732 | ₩34,039 | ₩33,545 | ₩33,932 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,611 | ₩33,812 | ₩33,598 | ₩33,732 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,291 | ₩33,478 | ₩33,291 | ₩33,398 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,930 | ₩33,505 | ₩32,930 | ₩33,184 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,064 | ₩33,077 | ₩32,689 | ₩32,703 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,077 | ₩33,344 | ₩32,850 | ₩33,037 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,505 | ₩33,571 | ₩33,077 | ₩33,130 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,625 | ₩33,732 | ₩33,291 | ₩33,371 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,785 | ₩33,785 | ₩33,438 | ₩33,665 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,159 | ₩34,413 | ₩34,079 | ₩34,413 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,186 | ₩34,280 | ₩33,986 | ₩34,159 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,253 | ₩34,373 | ₩33,999 | ₩34,173 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,240 | ₩34,360 | ₩34,199 | ₩34,253 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,106 | ₩34,347 | ₩33,772 | ₩34,093 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,986 | ₩34,240 | ₩33,972 | ₩34,079 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,199 | ₩34,347 | ₩34,106 | ₩34,133 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,226 | ₩34,226 | ₩33,946 | ₩34,173 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,079 | ₩34,333 | ₩33,892 | ₩34,266 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,879 | ₩34,066 | ₩33,852 | ₩33,892 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,531 | ₩33,812 | ₩33,304 | ₩33,718 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,184 | ₩33,398 | ₩33,037 | ₩33,398 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,890 | ₩33,291 | ₩32,810 | ₩32,957 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,451 | ₩33,812 | ₩32,743 | ₩32,770 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,957 | ₩33,344 | ₩32,957 | ₩33,090 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,170 | ₩33,264 | ₩32,623 | ₩32,997 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,665 | ₩33,772 | ₩33,117 | ₩33,184 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,598 | ₩33,932 | ₩33,451 | ₩33,652 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,320 | ₩34,360 | ₩33,705 | ₩33,879 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,453 | ₩34,507 | ₩34,280 | ₩34,373 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,400 | ₩34,494 | ₩34,159 | ₩34,453 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,079 | ₩34,507 | ₩33,986 | ₩34,347 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,066 | ₩34,106 | ₩33,665 | ₩33,972 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,534 | ₩34,547 | ₩34,039 | ₩34,039 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,387 | ₩34,547 | ₩34,240 | ₩34,453 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,520 | ₩34,627 | ₩34,293 | ₩34,400 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,747 | ₩34,747 | ₩34,520 | ₩34,641 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,681 | ₩34,747 | ₩34,534 | ₩34,654 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,467 | ₩34,734 | ₩34,320 | ₩34,467 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,574 | ₩34,681 | ₩34,387 | ₩34,440 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,280 | ₩34,507 | ₩34,240 | ₩34,494 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,213 | ₩34,266 | ₩34,093 | ₩34,173 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,946 | ₩34,133 | ₩33,799 | ₩33,892 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,692 | ₩33,745 | ₩33,317 | ₩33,705 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,946 | ₩33,946 | ₩33,291 | ₩33,705 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,999 | ₩34,026 | ₩33,558 | ₩33,865 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,986 | ₩34,173 | ₩33,865 | ₩33,986 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,986 | ₩34,133 | ₩33,611 | ₩33,772 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,226 | ₩34,266 | ₩33,865 | ₩33,865 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,240 | ₩34,413 | ₩33,865 | ₩34,213 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,905 | ₩34,012 | ₩33,571 | ₩33,946 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,946 | ₩34,280 | ₩33,812 | ₩34,026 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,253 | ₩34,293 | ₩33,384 | ₩33,558 | -2.03% | 10만 |
|---|