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 | ₩34,078 | ₩34,265 | ₩33,784 | ₩34,038 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,172 | ₩34,172 | ₩33,584 | ₩33,824 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,865 | ₩34,065 | ₩33,664 | ₩34,038 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,397 | ₩33,798 | ₩33,290 | ₩33,771 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,103 | ₩33,531 | ₩32,876 | ₩33,170 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,477 | ₩33,664 | ₩33,157 | ₩33,250 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,397 | ₩33,637 | ₩33,063 | ₩33,263 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,597 | ₩33,704 | ₩33,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,397 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,584 | ₩33,838 | ₩33,450 | ₩33,637 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,491 | ₩33,878 | ₩33,210 | ₩33,464 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,464 | ₩33,704 | ₩33,317 | ₩33,531 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,531 | ₩33,651 | ₩33,210 | ₩33,517 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,145 | ₩34,292 | ₩33,798 | ₩33,945 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,985 | ₩34,506 | ₩33,985 | ₩34,359 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,918 | ₩34,492 | ₩33,771 | ₩34,065 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,704 | ₩33,945 | ₩33,050 | ₩33,611 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,250 | ₩33,557 | ₩33,250 | ₩33,557 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,464 | ₩33,678 | ₩32,796 | ₩32,796 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,637 | ₩33,865 | ₩33,397 | ₩33,410 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,945 | ₩34,292 | ₩33,397 | ₩33,651 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,706 | ₩35,160 | ₩34,666 | ₩34,733 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,599 | ₩34,786 | ₩34,439 | ₩34,546 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,920 | ₩35,574 | ₩34,639 | ₩34,639 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,826 | ₩35,094 | ₩34,746 | ₩34,813 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,094 | ₩35,120 | ₩34,733 | ₩34,786 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,094 | ₩35,094 | ₩34,773 | ₩34,960 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,626 | ₩35,174 | ₩34,466 | ₩34,826 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,599 | ₩35,013 | ₩34,279 | ₩34,466 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,666 | ₩35,120 | ₩34,599 | ₩34,666 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,973 | ₩35,053 | ₩34,720 | ₩34,813 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,880 | ₩35,200 | ₩34,653 | ₩34,786 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,693 | ₩35,080 | ₩34,532 | ₩34,626 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,840 | ₩34,907 | ₩34,559 | ₩34,599 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,067 | ₩35,120 | ₩34,466 | ₩34,532 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩34,987 | ₩35,000 | ₩34,786 | ₩34,933 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,147 | ₩35,214 | ₩34,920 | ₩34,920 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,615 | ₩35,641 | ₩35,107 | ₩35,254 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,588 | ₩35,962 | ₩35,361 | ₩35,508 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,935 | ₩35,989 | ₩35,708 | ₩35,775 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,815 | ₩35,868 | ₩35,735 | ₩35,802 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,574 | ₩35,842 | ₩35,548 | ₩35,735 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,574 | ₩35,855 | ₩35,454 | ₩35,588 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,628 | ₩35,628 | ₩35,267 | ₩35,347 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,227 | ₩35,762 | ₩35,214 | ₩35,494 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,267 | ₩35,401 | ₩35,094 | ₩35,267 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,160 | ₩35,374 | ₩34,973 | ₩35,013 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,414 | ₩35,481 | ₩35,027 | ₩35,134 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,907 | ₩35,347 | ₩34,907 | ₩35,227 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,706 | ₩35,160 | ₩34,426 | ₩34,853 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,613 | ₩34,746 | ₩34,212 | ₩34,666 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,185 | ₩34,532 | ₩34,052 | ₩34,345 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,372 | ₩34,559 | ₩33,985 | ₩34,038 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,613 | ₩34,653 | ₩34,078 | ₩34,426 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩35,000 | ₩35,187 | ₩34,345 | ₩34,492 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,786 | ₩35,134 | ₩34,452 | ₩34,599 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,147 | ₩35,468 | ₩34,733 | ₩34,760 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,401 | ₩35,775 | ₩35,187 | ₩35,361 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,481 | ₩35,735 | ₩35,227 | ₩35,401 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,334 | ₩35,401 | ₩35,080 | ₩35,160 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,134 | ₩35,147 | ₩34,866 | ₩35,013 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,748 | ₩35,748 | ₩35,267 | ₩35,428 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,815 | ₩35,855 | ₩35,508 | ₩35,775 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,588 | ₩35,882 | ₩35,321 | ₩35,615 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,548 | ₩35,868 | ₩35,334 | ₩35,414 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,735 | ₩35,908 | ₩35,561 | ₩35,721 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,508 | ₩35,828 | ₩35,200 | ₩35,628 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,893 | ₩35,401 | ₩34,866 | ₩35,214 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,374 | ₩35,574 | ₩34,933 | ₩35,094 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,307 | ₩35,681 | ₩35,307 | ₩35,521 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,695 | ₩35,802 | ₩35,267 | ₩35,307 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,855 | ₩35,949 | ₩35,695 | ₩35,748 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,521 | ₩36,055 | ₩35,481 | ₩35,882 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,387 | ₩35,561 | ₩35,134 | ₩35,521 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,840 | ₩35,281 | ₩34,626 | ₩35,067 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,080 | ₩35,534 | ₩34,947 | ₩35,000 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,040 | ₩35,321 | ₩34,853 | ₩34,973 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,840 | ₩35,200 | ₩34,840 | ₩35,013 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,907 | ₩35,775 | ₩34,866 | ₩35,321 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,080 | ₩35,628 | ₩34,733 | ₩34,733 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,428 | ₩35,548 | ₩34,666 | ₩34,666 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,401 | ₩35,788 | ₩35,361 | ₩35,401 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,281 | ₩35,508 | ₩35,013 | ₩35,361 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,267 | ₩35,735 | ₩35,227 | ₩35,508 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,840 | ₩35,387 | ₩34,826 | ₩35,321 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,174 | ₩35,454 | ₩34,720 | ₩34,786 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,508 | ₩35,708 | ₩34,666 | ₩35,107 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,721 | ₩36,055 | ₩35,294 | ₩35,334 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩36,002 | ₩36,069 | ₩35,134 | ₩35,267 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,136 | ₩36,389 | ₩35,962 | ₩36,216 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,176 | ₩36,323 | ₩35,788 | ₩36,162 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,975 | ₩36,269 | ₩35,828 | ₩36,149 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,908 | ₩36,002 | ₩35,775 | ₩35,935 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,895 | ₩36,055 | ₩35,828 | ₩35,975 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,588 | ₩35,975 | ₩35,588 | ₩35,935 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,882 | ₩35,882 | ₩35,508 | ₩35,668 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,387 | ₩35,735 | ₩35,281 | ₩35,601 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,494 | ₩35,494 | ₩35,080 | ₩35,374 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,214 | ₩35,574 | ₩34,960 | ₩35,561 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,067 | ₩35,428 | ₩34,907 | ₩35,281 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,107 | ₩35,107 | ₩34,773 | ₩34,880 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,828 | ₩35,828 | ₩35,107 | ₩35,254 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,802 | ₩35,855 | ₩35,347 | ₩35,681 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,935 | ₩36,095 | ₩35,828 | ₩36,042 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,588 | ₩35,895 | ₩35,468 | ₩35,788 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,534 | ₩35,534 | ₩35,294 | ₩35,468 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,441 | ₩35,868 | ₩35,334 | ₩35,588 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,374 | ₩35,708 | ₩35,267 | ₩35,441 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,574 | ₩35,574 | ₩35,174 | ₩35,267 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,294 | ₩35,548 | ₩35,174 | ₩35,494 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,813 | ₩35,267 | ₩34,813 | ₩35,080 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,800 | ₩34,960 | ₩34,559 | ₩34,786 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,866 | ₩35,053 | ₩34,412 | ₩34,840 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,532 | ₩34,706 | ₩34,345 | ₩34,706 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,372 | ₩34,492 | ₩34,239 | ₩34,265 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,399 | ₩34,519 | ₩34,185 | ₩34,292 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,599 | ₩34,599 | ₩34,265 | ₩34,573 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩34,012 | ₩34,626 | ₩34,012 | ₩34,479 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,185 | ₩34,345 | ₩33,918 | ₩34,092 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,065 | ₩34,212 | ₩33,945 | ₩34,052 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,038 | ₩34,265 | ₩33,931 | ₩33,958 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,092 | ₩34,092 | ₩33,664 | ₩34,092 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,784 | ₩34,092 | ₩33,637 | ₩33,998 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,731 | ₩33,731 | ₩33,410 | ₩33,571 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,771 | ₩33,905 | ₩33,544 | ₩33,664 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,424 | ₩33,691 | ₩33,197 | ₩33,624 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,943 | ₩33,317 | ₩32,676 | ₩33,237 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,076 | ₩33,170 | ₩32,809 | ₩32,916 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,676 | ₩33,210 | ₩32,529 | ₩33,130 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,449 | ₩32,636 | ₩32,115 | ₩32,609 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,607 | ₩31,767 | ₩31,166 | ₩31,567 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,487 | ₩31,794 | ₩31,447 | ₩31,607 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,099 | ₩31,567 | ₩30,632 | ₩31,487 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,206 | ₩31,807 | ₩31,193 | ₩31,567 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,685 | ₩31,340 | ₩30,685 | ₩31,206 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,966 | ₩31,099 | ₩30,431 | ₩30,632 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩31,019 | ₩31,179 | ₩30,458 | ₩30,592 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,260 | ₩31,527 | ₩31,166 | ₩31,193 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,286 | ₩31,660 | ₩31,286 | ₩31,580 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,193 | ₩31,420 | ₩31,032 | ₩31,193 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,473 | ₩31,754 | ₩31,313 | ₩31,313 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,781 | ₩31,928 | ₩30,952 | ₩31,273 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,754 | ₩31,994 | ₩31,727 | ₩31,861 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,262 | ₩32,515 | ₩32,021 | ₩32,074 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,328 | ₩32,489 | ₩32,195 | ₩32,262 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,208 | ₩32,529 | ₩32,141 | ₩32,315 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,702 | ₩32,956 | ₩32,262 | ₩32,555 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,863 | ₩33,130 | ₩32,475 | ₩32,569 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,157 | ₩33,464 | ₩33,036 | ₩33,277 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,903 | ₩33,317 | ₩32,863 | ₩33,036 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,769 | ₩32,836 | ₩32,141 | ₩32,823 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,197 | ₩33,290 | ₩32,636 | ₩33,036 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,744 | ₩33,798 | ₩33,370 | ₩33,557 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,744 | ₩33,958 | ₩33,704 | ₩33,811 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,651 | ₩33,771 | ₩33,237 | ₩33,691 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,758 | ₩34,092 | ₩33,597 | ₩33,891 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,811 | ₩34,078 | ₩33,811 | ₩33,931 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,386 | ₩34,386 | ₩33,971 | ₩34,158 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,305 | ₩34,386 | ₩34,199 | ₩34,319 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,905 | ₩34,132 | ₩33,851 | ₩34,052 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,145 | ₩34,199 | ₩33,798 | ₩33,931 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,905 | ₩34,225 | ₩33,905 | ₩34,105 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,985 | ₩34,252 | ₩33,905 | ₩33,945 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,905 | ₩34,265 | ₩33,731 | ₩34,025 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,651 | ₩33,958 | ₩33,544 | ₩33,811 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,691 | ₩34,212 | ₩33,531 | ₩33,637 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,105 | ₩34,332 | ₩33,691 | ₩33,744 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,212 | ₩34,212 | ₩33,891 | ₩33,971 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,065 | ₩34,252 | ₩33,704 | ₩34,078 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,985 | ₩34,279 | ₩33,985 | ₩34,158 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,464 | ₩33,985 | ₩33,384 | ₩33,918 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,544 | ₩33,731 | ₩33,237 | ₩33,397 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,931 | ₩34,105 | ₩33,450 | ₩33,771 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,132 | ₩34,212 | ₩33,704 | ₩33,811 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,891 | ₩34,172 | ₩33,798 | ₩33,998 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,025 | ₩34,345 | ₩33,664 | ₩33,998 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,212 | ₩34,212 | ₩33,824 | ₩34,078 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,345 | ₩34,345 | ₩33,958 | ₩34,212 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,279 | ₩34,279 | ₩33,865 | ₩34,212 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,319 | ₩34,319 | ₩33,744 | ₩34,118 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,252 | ₩34,252 | ₩34,065 | ₩34,239 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,386 | ₩34,386 | ₩34,025 | ₩34,225 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,958 | ₩34,252 | ₩33,798 | ₩34,145 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,784 | ₩33,865 | ₩33,544 | ₩33,691 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,985 | ₩34,199 | ₩33,784 | ₩34,052 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,038 | ₩34,172 | ₩33,905 | ₩33,945 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,118 | ₩34,212 | ₩33,798 | ₩33,945 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,265 | ₩34,386 | ₩34,158 | ₩34,225 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,971 | ₩34,386 | ₩33,771 | ₩34,319 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,065 | ₩34,345 | ₩33,985 | ₩34,212 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,851 | ₩34,052 | ₩33,704 | ₩34,012 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,891 | ₩34,118 | ₩33,824 | ₩33,905 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,477 | ₩33,918 | ₩33,464 | ₩33,784 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,517 | ₩33,678 | ₩33,424 | ₩33,557 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,424 | ₩33,798 | ₩33,170 | ₩33,357 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,464 | ₩33,611 | ₩33,263 | ₩33,290 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,544 | ₩33,597 | ₩33,344 | ₩33,477 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,464 | ₩33,517 | ₩33,237 | ₩33,397 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,092 | ₩34,132 | ₩33,985 | ₩34,118 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,985 | ₩34,038 | ₩33,851 | ₩34,012 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,718 | ₩34,025 | ₩33,531 | ₩33,918 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,597 | ₩33,798 | ₩33,584 | ₩33,718 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,277 | ₩33,464 | ₩33,277 | ₩33,384 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,916 | ₩33,491 | ₩32,916 | ₩33,170 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,050 | ₩33,063 | ₩32,676 | ₩32,689 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,063 | ₩33,330 | ₩32,836 | ₩33,023 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,491 | ₩33,557 | ₩33,063 | ₩33,116 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,611 | ₩33,718 | ₩33,277 | ₩33,357 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,771 | ₩33,771 | ₩33,424 | ₩33,651 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,145 | ₩34,399 | ₩34,065 | ₩34,399 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,172 | ₩34,265 | ₩33,971 | ₩34,145 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,239 | ₩34,359 | ₩33,985 | ₩34,158 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,225 | ₩34,345 | ₩34,185 | ₩34,239 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,092 | ₩34,332 | ₩33,758 | ₩34,078 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,971 | ₩34,225 | ₩33,958 | ₩34,065 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,185 | ₩34,332 | ₩34,092 | ₩34,118 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,212 | ₩34,212 | ₩33,931 | ₩34,158 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,065 | ₩34,319 | ₩33,878 | ₩34,252 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,865 | ₩34,052 | ₩33,838 | ₩33,878 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,517 | ₩33,798 | ₩33,290 | ₩33,704 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,170 | ₩33,384 | ₩33,023 | ₩33,384 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,876 | ₩33,277 | ₩32,796 | ₩32,943 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,437 | ₩33,798 | ₩32,729 | ₩32,756 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,943 | ₩33,330 | ₩32,943 | ₩33,076 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,157 | ₩33,250 | ₩32,609 | ₩32,983 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,651 | ₩33,758 | ₩33,103 | ₩33,170 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,584 | ₩33,918 | ₩33,437 | ₩33,637 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,305 | ₩34,345 | ₩33,691 | ₩33,865 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,439 | ₩34,492 | ₩34,265 | ₩34,359 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,386 | ₩34,479 | ₩34,145 | ₩34,439 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,065 | ₩34,492 | ₩33,971 | ₩34,332 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,052 | ₩34,092 | ₩33,651 | ₩33,958 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,519 | ₩34,532 | ₩34,025 | ₩34,025 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,372 | ₩34,532 | ₩34,225 | ₩34,439 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,506 | ₩34,613 | ₩34,279 | ₩34,386 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,733 | ₩34,733 | ₩34,506 | ₩34,626 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,666 | ₩34,733 | ₩34,519 | ₩34,639 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,452 | ₩34,720 | ₩34,305 | ₩34,452 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,559 | ₩34,666 | ₩34,372 | ₩34,426 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,265 | ₩34,492 | ₩34,225 | ₩34,479 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,199 | ₩34,252 | ₩34,078 | ₩34,158 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,931 | ₩34,118 | ₩33,784 | ₩33,878 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,678 | ₩33,731 | ₩33,303 | ₩33,691 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,931 | ₩33,931 | ₩33,277 | ₩33,691 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,985 | ₩34,012 | ₩33,544 | ₩33,851 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,971 | ₩34,158 | ₩33,851 | ₩33,971 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,971 | ₩34,118 | ₩33,597 | ₩33,758 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,212 | ₩34,252 | ₩33,851 | ₩33,851 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,225 | ₩34,399 | ₩33,851 | ₩34,199 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,891 | ₩33,998 | ₩33,557 | ₩33,931 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,931 | ₩34,265 | ₩33,798 | ₩34,012 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,239 | ₩34,279 | ₩33,370 | ₩33,544 | -2.03% | 10만 |
|---|