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 | ₩34,060 | ₩34,247 | ₩33,767 | ₩34,020 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,154 | ₩34,154 | ₩33,566 | ₩33,807 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,847 | ₩34,047 | ₩33,647 | ₩34,020 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,380 | ₩33,780 | ₩33,273 | ₩33,753 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,086 | ₩33,513 | ₩32,859 | ₩33,153 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,460 | ₩33,647 | ₩33,139 | ₩33,233 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,380 | ₩33,620 | ₩33,046 | ₩33,246 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,580 | ₩33,687 | ₩33,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,380 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,566 | ₩33,820 | ₩33,433 | ₩33,620 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,473 | ₩33,860 | ₩33,193 | ₩33,446 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,446 | ₩33,687 | ₩33,299 | ₩33,513 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,513 | ₩33,633 | ₩33,193 | ₩33,500 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,127 | ₩34,274 | ₩33,780 | ₩33,927 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,967 | ₩34,488 | ₩33,967 | ₩34,341 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,900 | ₩34,474 | ₩33,753 | ₩34,047 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,687 | ₩33,927 | ₩33,032 | ₩33,593 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,233 | ₩33,540 | ₩33,233 | ₩33,540 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,446 | ₩33,660 | ₩32,779 | ₩32,779 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,620 | ₩33,847 | ₩33,380 | ₩33,393 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,927 | ₩34,274 | ₩33,380 | ₩33,633 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,688 | ₩35,142 | ₩34,648 | ₩34,715 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,581 | ₩34,768 | ₩34,421 | ₩34,528 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,902 | ₩35,556 | ₩34,621 | ₩34,621 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,808 | ₩35,075 | ₩34,728 | ₩34,795 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,075 | ₩35,102 | ₩34,715 | ₩34,768 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,075 | ₩35,075 | ₩34,755 | ₩34,942 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,608 | ₩35,155 | ₩34,448 | ₩34,808 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,581 | ₩34,995 | ₩34,261 | ₩34,448 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,648 | ₩35,102 | ₩34,581 | ₩34,648 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,955 | ₩35,035 | ₩34,701 | ₩34,795 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,862 | ₩35,182 | ₩34,635 | ₩34,768 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,675 | ₩35,062 | ₩34,514 | ₩34,608 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,821 | ₩34,888 | ₩34,541 | ₩34,581 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,048 | ₩35,102 | ₩34,448 | ₩34,514 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩34,968 | ₩34,982 | ₩34,768 | ₩34,915 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,129 | ₩35,195 | ₩34,902 | ₩34,902 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,596 | ₩35,623 | ₩35,089 | ₩35,235 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,569 | ₩35,943 | ₩35,342 | ₩35,489 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,916 | ₩35,970 | ₩35,689 | ₩35,756 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,796 | ₩35,850 | ₩35,716 | ₩35,783 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,556 | ₩35,823 | ₩35,529 | ₩35,716 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,556 | ₩35,836 | ₩35,436 | ₩35,569 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,609 | ₩35,609 | ₩35,249 | ₩35,329 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,209 | ₩35,743 | ₩35,195 | ₩35,476 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,249 | ₩35,382 | ₩35,075 | ₩35,249 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,142 | ₩35,356 | ₩34,955 | ₩34,995 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,396 | ₩35,462 | ₩35,008 | ₩35,115 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,888 | ₩35,329 | ₩34,888 | ₩35,209 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,688 | ₩35,142 | ₩34,408 | ₩34,835 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,595 | ₩34,728 | ₩34,194 | ₩34,648 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,167 | ₩34,514 | ₩34,034 | ₩34,327 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,354 | ₩34,541 | ₩33,967 | ₩34,020 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,595 | ₩34,635 | ₩34,060 | ₩34,408 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩34,982 | ₩35,169 | ₩34,327 | ₩34,474 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,768 | ₩35,115 | ₩34,434 | ₩34,581 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,129 | ₩35,449 | ₩34,715 | ₩34,741 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,382 | ₩35,756 | ₩35,169 | ₩35,342 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,462 | ₩35,716 | ₩35,209 | ₩35,382 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,316 | ₩35,382 | ₩35,062 | ₩35,142 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,115 | ₩35,129 | ₩34,848 | ₩34,995 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,729 | ₩35,729 | ₩35,249 | ₩35,409 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,796 | ₩35,836 | ₩35,489 | ₩35,756 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,569 | ₩35,863 | ₩35,302 | ₩35,596 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,529 | ₩35,850 | ₩35,316 | ₩35,396 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,716 | ₩35,890 | ₩35,542 | ₩35,703 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,489 | ₩35,810 | ₩35,182 | ₩35,609 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,875 | ₩35,382 | ₩34,848 | ₩35,195 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,356 | ₩35,556 | ₩34,915 | ₩35,075 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,289 | ₩35,663 | ₩35,289 | ₩35,502 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,676 | ₩35,783 | ₩35,249 | ₩35,289 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,836 | ₩35,930 | ₩35,676 | ₩35,729 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,502 | ₩36,037 | ₩35,462 | ₩35,863 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,369 | ₩35,542 | ₩35,115 | ₩35,502 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,821 | ₩35,262 | ₩34,608 | ₩35,048 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,062 | ₩35,516 | ₩34,928 | ₩34,982 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,022 | ₩35,302 | ₩34,835 | ₩34,955 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,821 | ₩35,182 | ₩34,821 | ₩34,995 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,888 | ₩35,756 | ₩34,848 | ₩35,302 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,062 | ₩35,609 | ₩34,715 | ₩34,715 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,409 | ₩35,529 | ₩34,648 | ₩34,648 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,382 | ₩35,769 | ₩35,342 | ₩35,382 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,262 | ₩35,489 | ₩34,995 | ₩35,342 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,249 | ₩35,716 | ₩35,209 | ₩35,489 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,821 | ₩35,369 | ₩34,808 | ₩35,302 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,155 | ₩35,436 | ₩34,701 | ₩34,768 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,489 | ₩35,689 | ₩34,648 | ₩35,089 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,703 | ₩36,037 | ₩35,275 | ₩35,316 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩35,983 | ₩36,050 | ₩35,115 | ₩35,249 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,117 | ₩36,370 | ₩35,943 | ₩36,197 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,157 | ₩36,304 | ₩35,769 | ₩36,143 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,956 | ₩36,250 | ₩35,810 | ₩36,130 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,890 | ₩35,983 | ₩35,756 | ₩35,916 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,876 | ₩36,037 | ₩35,810 | ₩35,956 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,569 | ₩35,956 | ₩35,569 | ₩35,916 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,863 | ₩35,863 | ₩35,489 | ₩35,649 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,369 | ₩35,716 | ₩35,262 | ₩35,583 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,476 | ₩35,476 | ₩35,062 | ₩35,356 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,195 | ₩35,556 | ₩34,942 | ₩35,542 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,048 | ₩35,409 | ₩34,888 | ₩35,262 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,089 | ₩35,089 | ₩34,755 | ₩34,862 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,810 | ₩35,810 | ₩35,089 | ₩35,235 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,783 | ₩35,836 | ₩35,329 | ₩35,663 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,916 | ₩36,077 | ₩35,810 | ₩36,023 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,569 | ₩35,876 | ₩35,449 | ₩35,769 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,516 | ₩35,516 | ₩35,275 | ₩35,449 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,422 | ₩35,850 | ₩35,316 | ₩35,569 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,356 | ₩35,689 | ₩35,249 | ₩35,422 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,556 | ₩35,556 | ₩35,155 | ₩35,249 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,275 | ₩35,529 | ₩35,155 | ₩35,476 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,795 | ₩35,249 | ₩34,795 | ₩35,062 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,781 | ₩34,942 | ₩34,541 | ₩34,768 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,848 | ₩35,035 | ₩34,394 | ₩34,821 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,514 | ₩34,688 | ₩34,327 | ₩34,688 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,354 | ₩34,474 | ₩34,221 | ₩34,247 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,381 | ₩34,501 | ₩34,167 | ₩34,274 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,581 | ₩34,581 | ₩34,247 | ₩34,554 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩33,994 | ₩34,608 | ₩33,994 | ₩34,461 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,167 | ₩34,327 | ₩33,900 | ₩34,074 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,047 | ₩34,194 | ₩33,927 | ₩34,034 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,020 | ₩34,247 | ₩33,914 | ₩33,940 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,074 | ₩34,074 | ₩33,647 | ₩34,074 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,767 | ₩34,074 | ₩33,620 | ₩33,980 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,713 | ₩33,713 | ₩33,393 | ₩33,553 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,753 | ₩33,887 | ₩33,526 | ₩33,647 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,406 | ₩33,673 | ₩33,179 | ₩33,606 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,926 | ₩33,299 | ₩32,659 | ₩33,219 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,059 | ₩33,153 | ₩32,792 | ₩32,899 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,659 | ₩33,193 | ₩32,512 | ₩33,112 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,432 | ₩32,618 | ₩32,098 | ₩32,592 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,590 | ₩31,751 | ₩31,150 | ₩31,550 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,470 | ₩31,777 | ₩31,430 | ₩31,590 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,083 | ₩31,550 | ₩30,616 | ₩31,470 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,190 | ₩31,791 | ₩31,176 | ₩31,550 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,669 | ₩31,323 | ₩30,669 | ₩31,190 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,949 | ₩31,083 | ₩30,415 | ₩30,616 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩31,003 | ₩31,163 | ₩30,442 | ₩30,576 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,243 | ₩31,510 | ₩31,150 | ₩31,176 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,270 | ₩31,644 | ₩31,270 | ₩31,564 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,176 | ₩31,403 | ₩31,016 | ₩31,176 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,457 | ₩31,737 | ₩31,297 | ₩31,297 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,764 | ₩31,911 | ₩30,936 | ₩31,257 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,737 | ₩31,978 | ₩31,711 | ₩31,844 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,245 | ₩32,498 | ₩32,004 | ₩32,058 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,311 | ₩32,472 | ₩32,178 | ₩32,245 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,191 | ₩32,512 | ₩32,124 | ₩32,298 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,685 | ₩32,939 | ₩32,245 | ₩32,538 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,845 | ₩33,112 | ₩32,458 | ₩32,552 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,139 | ₩33,446 | ₩33,019 | ₩33,259 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,885 | ₩33,299 | ₩32,845 | ₩33,019 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,752 | ₩32,819 | ₩32,124 | ₩32,805 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,179 | ₩33,273 | ₩32,618 | ₩33,019 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,727 | ₩33,780 | ₩33,353 | ₩33,540 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,727 | ₩33,940 | ₩33,687 | ₩33,793 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,633 | ₩33,753 | ₩33,219 | ₩33,673 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,740 | ₩34,074 | ₩33,580 | ₩33,874 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,793 | ₩34,060 | ₩33,793 | ₩33,914 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,368 | ₩34,368 | ₩33,954 | ₩34,141 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,287 | ₩34,368 | ₩34,181 | ₩34,301 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,887 | ₩34,114 | ₩33,833 | ₩34,034 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,127 | ₩34,181 | ₩33,780 | ₩33,914 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,887 | ₩34,207 | ₩33,887 | ₩34,087 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,967 | ₩34,234 | ₩33,887 | ₩33,927 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,887 | ₩34,247 | ₩33,713 | ₩34,007 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,633 | ₩33,940 | ₩33,526 | ₩33,793 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,673 | ₩34,194 | ₩33,513 | ₩33,620 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,087 | ₩34,314 | ₩33,673 | ₩33,727 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,194 | ₩34,194 | ₩33,874 | ₩33,954 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,047 | ₩34,234 | ₩33,687 | ₩34,060 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,967 | ₩34,261 | ₩33,967 | ₩34,141 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,446 | ₩33,967 | ₩33,366 | ₩33,900 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,526 | ₩33,713 | ₩33,219 | ₩33,380 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,914 | ₩34,087 | ₩33,433 | ₩33,753 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,114 | ₩34,194 | ₩33,687 | ₩33,793 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,874 | ₩34,154 | ₩33,780 | ₩33,980 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩34,007 | ₩34,327 | ₩33,647 | ₩33,980 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,194 | ₩34,194 | ₩33,807 | ₩34,060 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,327 | ₩34,327 | ₩33,940 | ₩34,194 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,261 | ₩34,261 | ₩33,847 | ₩34,194 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,301 | ₩34,301 | ₩33,727 | ₩34,100 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,234 | ₩34,234 | ₩34,047 | ₩34,221 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,368 | ₩34,368 | ₩34,007 | ₩34,207 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,940 | ₩34,234 | ₩33,780 | ₩34,127 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,767 | ₩33,847 | ₩33,526 | ₩33,673 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,967 | ₩34,181 | ₩33,767 | ₩34,034 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,020 | ₩34,154 | ₩33,887 | ₩33,927 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,100 | ₩34,194 | ₩33,780 | ₩33,927 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,247 | ₩34,368 | ₩34,141 | ₩34,207 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,954 | ₩34,368 | ₩33,753 | ₩34,301 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,047 | ₩34,327 | ₩33,967 | ₩34,194 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,833 | ₩34,034 | ₩33,687 | ₩33,994 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,874 | ₩34,100 | ₩33,807 | ₩33,887 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,460 | ₩33,900 | ₩33,446 | ₩33,767 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,500 | ₩33,660 | ₩33,406 | ₩33,540 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,406 | ₩33,780 | ₩33,153 | ₩33,339 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,446 | ₩33,593 | ₩33,246 | ₩33,273 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,526 | ₩33,580 | ₩33,326 | ₩33,460 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,446 | ₩33,500 | ₩33,219 | ₩33,380 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,074 | ₩34,114 | ₩33,967 | ₩34,100 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,967 | ₩34,020 | ₩33,833 | ₩33,994 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,700 | ₩34,007 | ₩33,513 | ₩33,900 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,580 | ₩33,780 | ₩33,566 | ₩33,700 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,259 | ₩33,446 | ₩33,259 | ₩33,366 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,899 | ₩33,473 | ₩32,899 | ₩33,153 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,032 | ₩33,046 | ₩32,659 | ₩32,672 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,046 | ₩33,313 | ₩32,819 | ₩33,006 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,473 | ₩33,540 | ₩33,046 | ₩33,099 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,593 | ₩33,700 | ₩33,259 | ₩33,339 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,753 | ₩33,753 | ₩33,406 | ₩33,633 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,127 | ₩34,381 | ₩34,047 | ₩34,381 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,154 | ₩34,247 | ₩33,954 | ₩34,127 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,221 | ₩34,341 | ₩33,967 | ₩34,141 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,207 | ₩34,327 | ₩34,167 | ₩34,221 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,314 | ₩33,740 | ₩34,060 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,954 | ₩34,207 | ₩33,940 | ₩34,047 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,167 | ₩34,314 | ₩34,074 | ₩34,100 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,194 | ₩34,194 | ₩33,914 | ₩34,141 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,047 | ₩34,301 | ₩33,860 | ₩34,234 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,847 | ₩34,034 | ₩33,820 | ₩33,860 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,500 | ₩33,780 | ₩33,273 | ₩33,687 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,153 | ₩33,366 | ₩33,006 | ₩33,366 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,859 | ₩33,259 | ₩32,779 | ₩32,926 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,420 | ₩33,780 | ₩32,712 | ₩32,739 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,926 | ₩33,313 | ₩32,926 | ₩33,059 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,139 | ₩33,233 | ₩32,592 | ₩32,966 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,633 | ₩33,740 | ₩33,086 | ₩33,153 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,566 | ₩33,900 | ₩33,420 | ₩33,620 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,287 | ₩34,327 | ₩33,673 | ₩33,847 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,421 | ₩34,474 | ₩34,247 | ₩34,341 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,368 | ₩34,461 | ₩34,127 | ₩34,421 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,047 | ₩34,474 | ₩33,954 | ₩34,314 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,034 | ₩34,074 | ₩33,633 | ₩33,940 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,501 | ₩34,514 | ₩34,007 | ₩34,007 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,354 | ₩34,514 | ₩34,207 | ₩34,421 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,488 | ₩34,595 | ₩34,261 | ₩34,368 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,715 | ₩34,715 | ₩34,488 | ₩34,608 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,648 | ₩34,715 | ₩34,501 | ₩34,621 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,434 | ₩34,701 | ₩34,287 | ₩34,434 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,541 | ₩34,648 | ₩34,354 | ₩34,408 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,247 | ₩34,474 | ₩34,207 | ₩34,461 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,181 | ₩34,234 | ₩34,060 | ₩34,141 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,914 | ₩34,100 | ₩33,767 | ₩33,860 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,660 | ₩33,713 | ₩33,286 | ₩33,673 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,914 | ₩33,914 | ₩33,259 | ₩33,673 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,967 | ₩33,994 | ₩33,526 | ₩33,833 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,954 | ₩34,141 | ₩33,833 | ₩33,954 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,954 | ₩34,100 | ₩33,580 | ₩33,740 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,194 | ₩34,234 | ₩33,833 | ₩33,833 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,207 | ₩34,381 | ₩33,833 | ₩34,181 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,874 | ₩33,980 | ₩33,540 | ₩33,914 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,914 | ₩34,247 | ₩33,780 | ₩33,994 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,221 | ₩34,261 | ₩33,353 | ₩33,526 | -2.03% | 10만 |
|---|