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 | ₩34,043 | ₩34,229 | ₩33,749 | ₩34,003 | -0.12% | 10.6만 |
| 2026.10.08 | ₩34,136 | ₩34,136 | ₩33,549 | ₩33,789 | -1.02% | 9.5만 |
| 2026.10.07 | ₩33,829 | ₩34,029 | ₩33,629 | ₩34,003 | +0.51% | 12.2만 |
| 2026.10.06 | ₩33,362 | ₩33,762 | ₩33,255 | ₩33,736 | +1.12% | 11.8만 |
| 2026.10.05 | ₩33,068 | ₩33,495 | ₩32,842 | ₩33,135 | +0.20% | 13.4만 |
| 2026.10.02 | ₩33,442 | ₩33,629 | ₩33,122 | ₩33,215 | -0.68% | 9.4만 |
| 2026.10.01 | ₩33,362 | ₩33,602 | ₩33,028 | ₩33,229 | -0.40% | 6.2만 |
| 2026.09.30 | ₩33,562 | ₩33,669 | ₩33,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,362 |
| -0.60% |
| 10만 |
| 2026.09.29 | ₩33,549 | ₩33,802 | ₩33,415 | ₩33,602 | +0.16% | 19.5만 |
|---|
| 2026.09.28 | ₩33,455 | ₩33,842 | ₩33,175 | ₩33,429 | -0.08% | 9만 |
|---|
| 2026.09.25 | ₩33,429 | ₩33,669 | ₩33,282 | ₩33,495 | +0.20% | 7.2만 |
|---|
| 2026.09.24 | ₩33,495 | ₩33,616 | ₩33,175 | ₩33,482 | -0.04% | 8.3만 |
|---|
| 2026.09.23 | ₩34,109 | ₩34,256 | ₩33,762 | ₩33,909 | -0.59% | 6만 |
|---|
| 2026.09.22 | ₩33,949 | ₩34,470 | ₩33,949 | ₩34,323 | +1.10% | 4만 |
|---|
| 2026.09.21 | ₩33,882 | ₩34,456 | ₩33,736 | ₩34,029 | +0.43% | 5.3만 |
|---|
| 2026.09.18 | ₩33,669 | ₩33,909 | ₩33,015 | ₩33,576 | -0.28% | 4.4만 |
|---|
| 2026.09.17 | ₩33,215 | ₩33,522 | ₩33,215 | ₩33,522 | +0.92% | 4.7만 |
|---|
| 2026.09.16 | ₩33,429 | ₩33,642 | ₩32,761 | ₩32,761 | -2.00% | 10.6만 |
|---|
| 2026.09.15 | ₩33,602 | ₩33,829 | ₩33,362 | ₩33,375 | -0.68% | 7.1만 |
|---|
| 2026.09.14 | ₩33,909 | ₩34,256 | ₩33,362 | ₩33,616 | -0.87% | 7.8만 |
|---|
| 2026.09.11 | ₩34,670 | ₩35,124 | ₩34,630 | ₩34,696 | +0.08% | 7만 |
|---|
| 2026.09.10 | ₩34,563 | ₩34,750 | ₩34,403 | ₩34,510 | -0.15% | 9.1만 |
|---|
| 2026.09.09 | ₩34,883 | ₩35,537 | ₩34,603 | ₩34,603 | -0.80% | 13만 |
|---|
| 2026.09.08 | ₩34,790 | ₩35,057 | ₩34,710 | ₩34,777 | -0.04% | 5.9만 |
|---|
| 2026.09.04 | ₩35,057 | ₩35,083 | ₩34,696 | ₩34,750 | -0.88% | 3.3만 |
|---|
| 2026.09.03 | ₩35,057 | ₩35,057 | ₩34,737 | ₩34,923 | -0.38% | 1.9만 |
|---|
| 2026.09.02 | ₩34,590 | ₩35,137 | ₩34,430 | ₩34,790 | +0.58% | 17만 |
|---|
| 2026.09.01 | ₩34,563 | ₩34,977 | ₩34,243 | ₩34,430 | -0.39% | 7.7만 |
|---|
| 2026.08.31 | ₩34,630 | ₩35,083 | ₩34,563 | ₩34,630 | 0.00% | 5.3만 |
|---|
| 2026.08.28 | ₩34,937 | ₩35,017 | ₩34,683 | ₩34,777 | -0.46% | 5.8만 |
|---|
| 2026.08.27 | ₩34,843 | ₩35,164 | ₩34,616 | ₩34,750 | -0.27% | 6.6만 |
|---|
| 2026.08.26 | ₩34,656 | ₩35,043 | ₩34,496 | ₩34,590 | -0.19% | 4만 |
|---|
| 2026.08.25 | ₩34,803 | ₩34,870 | ₩34,523 | ₩34,563 | -0.69% | 8만 |
|---|
| 2026.08.24 | ₩35,030 | ₩35,083 | ₩34,430 | ₩34,496 | -1.52% | 10.7만 |
|---|
| 2026.08.21 | ₩34,950 | ₩34,963 | ₩34,750 | ₩34,897 | -0.15% | 3만 |
|---|
| 2026.08.20 | ₩35,110 | ₩35,177 | ₩34,883 | ₩34,883 | -0.65% | 5.1만 |
|---|
| 2026.08.19 | ₩35,577 | ₩35,604 | ₩35,070 | ₩35,217 | -1.01% | 4.7만 |
|---|
| 2026.08.18 | ₩35,551 | ₩35,924 | ₩35,324 | ₩35,470 | -0.23% | 5.2만 |
|---|
| 2026.08.17 | ₩35,898 | ₩35,951 | ₩35,671 | ₩35,737 | -0.45% | 4.1만 |
|---|
| 2026.08.14 | ₩35,777 | ₩35,831 | ₩35,697 | ₩35,764 | -0.04% | 2.1만 |
|---|
| 2026.08.13 | ₩35,537 | ₩35,804 | ₩35,511 | ₩35,697 | +0.45% | 3.2만 |
|---|
| 2026.08.12 | ₩35,537 | ₩35,817 | ₩35,417 | ₩35,551 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩35,591 | ₩35,591 | ₩35,230 | ₩35,310 | -0.79% | 4.4만 |
|---|
| 2026.08.10 | ₩35,190 | ₩35,724 | ₩35,177 | ₩35,457 | +0.76% | 5.5만 |
|---|
| 2026.08.07 | ₩35,230 | ₩35,364 | ₩35,057 | ₩35,230 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩35,124 | ₩35,337 | ₩34,937 | ₩34,977 | -0.42% | 4.9만 |
|---|
| 2026.08.05 | ₩35,377 | ₩35,444 | ₩34,990 | ₩35,097 | -0.79% | 5.5만 |
|---|
| 2026.08.04 | ₩34,870 | ₩35,310 | ₩34,870 | ₩35,190 | +0.92% | 6.2만 |
|---|
| 2026.08.03 | ₩34,670 | ₩35,124 | ₩34,390 | ₩34,817 | +0.42% | 3.2만 |
|---|
| 2026.07.31 | ₩34,576 | ₩34,710 | ₩34,176 | ₩34,630 | +0.15% | 4.6만 |
|---|
| 2026.07.30 | ₩34,149 | ₩34,496 | ₩34,016 | ₩34,309 | +0.47% | 5.4만 |
|---|
| 2026.07.29 | ₩34,336 | ₩34,523 | ₩33,949 | ₩34,003 | -0.97% | 6.8만 |
|---|
| 2026.07.28 | ₩34,576 | ₩34,616 | ₩34,043 | ₩34,390 | -0.54% | 4.9만 |
|---|
| 2026.07.27 | ₩34,963 | ₩35,150 | ₩34,309 | ₩34,456 | -1.45% | 4.6만 |
|---|
| 2026.07.24 | ₩34,750 | ₩35,097 | ₩34,416 | ₩34,563 | -0.54% | 5.7만 |
|---|
| 2026.07.23 | ₩35,110 | ₩35,430 | ₩34,696 | ₩34,723 | -1.10% | 6.3만 |
|---|
| 2026.07.22 | ₩35,364 | ₩35,737 | ₩35,150 | ₩35,324 | -0.11% | 5.8만 |
|---|
| 2026.07.21 | ₩35,444 | ₩35,697 | ₩35,190 | ₩35,364 | -0.23% | 6.7만 |
|---|
| 2026.07.20 | ₩35,297 | ₩35,364 | ₩35,043 | ₩35,124 | -0.49% | 4.6만 |
|---|
| 2026.07.17 | ₩35,097 | ₩35,110 | ₩34,830 | ₩34,977 | -0.34% | 4.9만 |
|---|
| 2026.07.16 | ₩35,711 | ₩35,711 | ₩35,230 | ₩35,390 | -0.90% | 5만 |
|---|
| 2026.07.15 | ₩35,777 | ₩35,817 | ₩35,470 | ₩35,737 | -0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩35,551 | ₩35,844 | ₩35,284 | ₩35,577 | +0.08% | 4.7만 |
|---|
| 2026.07.13 | ₩35,511 | ₩35,831 | ₩35,297 | ₩35,377 | -0.38% | 3.7만 |
|---|
| 2026.07.10 | ₩35,697 | ₩35,871 | ₩35,524 | ₩35,684 | -0.04% | 5.1만 |
|---|
| 2026.07.09 | ₩35,470 | ₩35,791 | ₩35,164 | ₩35,591 | +0.34% | 6만 |
|---|
| 2026.07.08 | ₩34,857 | ₩35,364 | ₩34,830 | ₩35,177 | +0.92% | 4.7만 |
|---|
| 2026.07.07 | ₩35,337 | ₩35,537 | ₩34,897 | ₩35,057 | -0.79% | 6.3만 |
|---|
| 2026.07.06 | ₩35,270 | ₩35,644 | ₩35,270 | ₩35,484 | +0.61% | 3.7만 |
|---|
| 2026.07.02 | ₩35,657 | ₩35,764 | ₩35,230 | ₩35,270 | -1.09% | 4.3만 |
|---|
| 2026.07.01 | ₩35,817 | ₩35,911 | ₩35,657 | ₩35,711 | -0.30% | 5.4만 |
|---|
| 2026.06.30 | ₩35,484 | ₩36,018 | ₩35,444 | ₩35,844 | +1.02% | 7.8만 |
|---|
| 2026.06.29 | ₩35,350 | ₩35,524 | ₩35,097 | ₩35,484 | +0.38% | 14.7만 |
|---|
| 2026.06.26 | ₩34,803 | ₩35,244 | ₩34,590 | ₩35,030 | +0.65% | 9.6만 |
|---|
| 2026.06.25 | ₩35,043 | ₩35,497 | ₩34,910 | ₩34,963 | -0.23% | 6.8만 |
|---|
| 2026.06.24 | ₩35,003 | ₩35,284 | ₩34,817 | ₩34,937 | -0.19% | 7.4만 |
|---|
| 2026.06.23 | ₩34,803 | ₩35,164 | ₩34,803 | ₩34,977 | +0.50% | 11.8만 |
|---|
| 2026.06.22 | ₩34,870 | ₩35,737 | ₩34,830 | ₩35,284 | +1.19% | 6.8만 |
|---|
| 2026.06.18 | ₩35,043 | ₩35,591 | ₩34,696 | ₩34,696 | -0.99% | 7.8만 |
|---|
| 2026.06.17 | ₩35,390 | ₩35,511 | ₩34,630 | ₩34,630 | -2.15% | 4.5만 |
|---|
| 2026.06.16 | ₩35,364 | ₩35,751 | ₩35,324 | ₩35,364 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩35,244 | ₩35,470 | ₩34,977 | ₩35,324 | +0.23% | 4.4만 |
|---|
| 2026.06.12 | ₩35,230 | ₩35,697 | ₩35,190 | ₩35,470 | +0.68% | 5.4만 |
|---|
| 2026.06.11 | ₩34,803 | ₩35,350 | ₩34,790 | ₩35,284 | +1.38% | 6.1만 |
|---|
| 2026.06.10 | ₩35,137 | ₩35,417 | ₩34,683 | ₩34,750 | -1.10% | 7만 |
|---|
| 2026.06.09 | ₩35,470 | ₩35,671 | ₩34,630 | ₩35,070 | -1.13% | 8.2만 |
|---|
| 2026.06.08 | ₩35,684 | ₩36,018 | ₩35,257 | ₩35,297 | -1.08% | 6.1만 |
|---|
| 2026.06.05 | ₩35,964 | ₩36,031 | ₩35,097 | ₩35,230 | -2.04% | 11.8만 |
|---|
| 2026.06.04 | ₩36,098 | ₩36,351 | ₩35,924 | ₩36,178 | +0.22% | 5만 |
|---|
| 2026.06.03 | ₩36,138 | ₩36,285 | ₩35,751 | ₩36,124 | -0.04% | 8.4만 |
|---|
| 2026.06.02 | ₩35,938 | ₩36,231 | ₩35,791 | ₩36,111 | +0.48% | 4.4만 |
|---|
| 2026.06.01 | ₩35,871 | ₩35,964 | ₩35,737 | ₩35,898 | +0.07% | 5.9만 |
|---|
| 2026.05.29 | ₩35,857 | ₩36,018 | ₩35,791 | ₩35,938 | +0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩35,551 | ₩35,938 | ₩35,551 | ₩35,898 | +0.98% | 5.3만 |
|---|
| 2026.05.27 | ₩35,844 | ₩35,844 | ₩35,470 | ₩35,631 | -0.60% | 9만 |
|---|
| 2026.05.26 | ₩35,350 | ₩35,697 | ₩35,244 | ₩35,564 | +0.60% | 10.5만 |
|---|
| 2026.05.22 | ₩35,457 | ₩35,457 | ₩35,043 | ₩35,337 | -0.34% | 33.6만 |
|---|
| 2026.05.21 | ₩35,177 | ₩35,537 | ₩34,923 | ₩35,524 | +0.99% | 5.6만 |
|---|
| 2026.05.20 | ₩35,030 | ₩35,390 | ₩34,870 | ₩35,244 | +0.61% | 2.5만 |
|---|
| 2026.05.19 | ₩35,070 | ₩35,070 | ₩34,737 | ₩34,843 | -0.65% | 3.9만 |
|---|
| 2026.05.18 | ₩35,791 | ₩35,791 | ₩35,070 | ₩35,217 | -1.60% | 6.5만 |
|---|
| 2026.05.15 | ₩35,764 | ₩35,817 | ₩35,310 | ₩35,644 | -0.34% | 5.9만 |
|---|
| 2026.05.14 | ₩35,898 | ₩36,058 | ₩35,791 | ₩36,004 | +0.30% | 3.7만 |
|---|
| 2026.05.13 | ₩35,551 | ₩35,857 | ₩35,430 | ₩35,751 | +0.56% | 4.1만 |
|---|
| 2026.05.12 | ₩35,497 | ₩35,497 | ₩35,257 | ₩35,430 | -0.19% | 6.1만 |
|---|
| 2026.05.11 | ₩35,404 | ₩35,831 | ₩35,297 | ₩35,551 | +0.41% | 6.1만 |
|---|
| 2026.05.08 | ₩35,337 | ₩35,671 | ₩35,230 | ₩35,404 | +0.19% | 3.9만 |
|---|
| 2026.05.07 | ₩35,537 | ₩35,537 | ₩35,137 | ₩35,230 | -0.86% | 4.4만 |
|---|
| 2026.05.06 | ₩35,257 | ₩35,511 | ₩35,137 | ₩35,457 | +0.57% | 5.1만 |
|---|
| 2026.05.05 | ₩34,777 | ₩35,230 | ₩34,777 | ₩35,043 | +0.77% | 4.8만 |
|---|
| 2026.05.04 | ₩34,763 | ₩34,923 | ₩34,523 | ₩34,750 | -0.04% | 3.9만 |
|---|
| 2026.05.01 | ₩34,830 | ₩35,017 | ₩34,376 | ₩34,803 | -0.08% | 5.9만 |
|---|
| 2026.04.30 | ₩34,496 | ₩34,670 | ₩34,309 | ₩34,670 | +0.50% | 4만 |
|---|
| 2026.04.29 | ₩34,336 | ₩34,456 | ₩34,203 | ₩34,229 | -0.31% | 4.9만 |
|---|
| 2026.04.28 | ₩34,363 | ₩34,483 | ₩34,149 | ₩34,256 | -0.31% | 6.7만 |
|---|
| 2026.04.27 | ₩34,563 | ₩34,563 | ₩34,229 | ₩34,536 | -0.08% | 6.9만 |
|---|
| 2026.04.24 | ₩33,976 | ₩34,590 | ₩33,976 | ₩34,443 | +1.37% | 9.8만 |
|---|
| 2026.04.23 | ₩34,149 | ₩34,309 | ₩33,882 | ₩34,056 | -0.27% | 6.9만 |
|---|
| 2026.04.22 | ₩34,029 | ₩34,176 | ₩33,909 | ₩34,016 | -0.04% | 4.5만 |
|---|
| 2026.04.21 | ₩34,003 | ₩34,229 | ₩33,896 | ₩33,922 | -0.24% | 4.9만 |
|---|
| 2026.04.20 | ₩34,056 | ₩34,056 | ₩33,629 | ₩34,056 | 0.00% | 4.6만 |
|---|
| 2026.04.17 | ₩33,749 | ₩34,056 | ₩33,602 | ₩33,963 | +0.63% | 5.8만 |
|---|
| 2026.04.16 | ₩33,696 | ₩33,696 | ₩33,375 | ₩33,535 | -0.48% | 5.3만 |
|---|
| 2026.04.15 | ₩33,736 | ₩33,869 | ₩33,509 | ₩33,629 | -0.32% | 4.5만 |
|---|
| 2026.04.14 | ₩33,389 | ₩33,656 | ₩33,162 | ₩33,589 | +0.60% | 7.4만 |
|---|
| 2026.04.13 | ₩32,908 | ₩33,282 | ₩32,641 | ₩33,202 | +0.89% | 6.9만 |
|---|
| 2026.04.10 | ₩33,042 | ₩33,135 | ₩32,775 | ₩32,882 | -0.48% | 7.7만 |
|---|
| 2026.04.09 | ₩32,641 | ₩33,175 | ₩32,495 | ₩33,095 | +1.39% | 12만 |
|---|
| 2026.04.08 | ₩32,415 | ₩32,601 | ₩32,081 | ₩32,575 | +0.49% | 9.8만 |
|---|
| 2026.04.07 | ₩31,574 | ₩31,734 | ₩31,133 | ₩31,534 | -0.13% | 4.6만 |
|---|
| 2026.04.06 | ₩31,454 | ₩31,761 | ₩31,414 | ₩31,574 | +0.38% | 6.7만 |
|---|
| 2026.04.02 | ₩31,067 | ₩31,534 | ₩30,600 | ₩31,454 | +1.25% | 8.8만 |
|---|
| 2026.04.01 | ₩31,173 | ₩31,774 | ₩31,160 | ₩31,534 | +1.16% | 6.7만 |
|---|
| 2026.03.31 | ₩30,653 | ₩31,307 | ₩30,653 | ₩31,173 | +1.70% | 9.1만 |
|---|
| 2026.03.30 | ₩30,933 | ₩31,067 | ₩30,399 | ₩30,600 | -1.08% | 16.7만 |
|---|
| 2026.03.27 | ₩30,987 | ₩31,147 | ₩30,426 | ₩30,560 | -1.38% | 12.5만 |
|---|
| 2026.03.26 | ₩31,227 | ₩31,494 | ₩31,133 | ₩31,160 | -0.21% | 8.8만 |
|---|
| 2026.03.25 | ₩31,254 | ₩31,627 | ₩31,254 | ₩31,547 | +0.94% | 5.2만 |
|---|
| 2026.03.24 | ₩31,160 | ₩31,387 | ₩31,000 | ₩31,160 | 0.00% | 6.8만 |
|---|
| 2026.03.23 | ₩31,440 | ₩31,721 | ₩31,280 | ₩31,280 | -0.51% | 11.7만 |
|---|
| 2026.03.20 | ₩31,747 | ₩31,894 | ₩30,920 | ₩31,240 | -1.60% | 5.5만 |
|---|
| 2026.03.19 | ₩31,721 | ₩31,961 | ₩31,694 | ₩31,827 | +0.34% | 3.9만 |
|---|
| 2026.03.18 | ₩32,228 | ₩32,481 | ₩31,987 | ₩32,041 | -0.58% | 2.4만 |
|---|
| 2026.03.17 | ₩32,294 | ₩32,455 | ₩32,161 | ₩32,228 | -0.21% | 4.1만 |
|---|
| 2026.03.16 | ₩32,174 | ₩32,495 | ₩32,108 | ₩32,281 | +0.33% | 6.6만 |
|---|
| 2026.03.13 | ₩32,668 | ₩32,922 | ₩32,228 | ₩32,521 | -0.45% | 5.4만 |
|---|
| 2026.03.12 | ₩32,828 | ₩33,095 | ₩32,441 | ₩32,535 | -0.89% | 4.7만 |
|---|
| 2026.03.11 | ₩33,122 | ₩33,429 | ₩33,002 | ₩33,242 | +0.36% | 8만 |
|---|
| 2026.03.10 | ₩32,868 | ₩33,282 | ₩32,828 | ₩33,002 | +0.41% | 5.5만 |
|---|
| 2026.03.09 | ₩32,735 | ₩32,802 | ₩32,108 | ₩32,788 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩33,162 | ₩33,255 | ₩32,601 | ₩33,002 | -0.48% | 5.8만 |
|---|
| 2026.03.05 | ₩33,709 | ₩33,762 | ₩33,335 | ₩33,522 | -0.55% | 4.7만 |
|---|
| 2026.03.04 | ₩33,709 | ₩33,922 | ₩33,669 | ₩33,776 | +0.20% | 3.6만 |
|---|
| 2026.03.03 | ₩33,616 | ₩33,736 | ₩33,202 | ₩33,656 | +0.12% | 4.7만 |
|---|
| 2026.03.02 | ₩33,722 | ₩34,056 | ₩33,562 | ₩33,856 | +0.40% | 4.2만 |
|---|
| 2026.02.27 | ₩33,776 | ₩34,043 | ₩33,776 | ₩33,896 | +0.36% | 4.5만 |
|---|
| 2026.02.26 | ₩34,350 | ₩34,350 | ₩33,936 | ₩34,123 | -0.66% | 4.1만 |
|---|
| 2026.02.25 | ₩34,269 | ₩34,350 | ₩34,163 | ₩34,283 | +0.04% | 3.1만 |
|---|
| 2026.02.24 | ₩33,869 | ₩34,096 | ₩33,816 | ₩34,016 | +0.43% | 2.7만 |
|---|
| 2026.02.23 | ₩34,109 | ₩34,163 | ₩33,762 | ₩33,896 | -0.63% | 4.3만 |
|---|
| 2026.02.20 | ₩33,869 | ₩34,189 | ₩33,869 | ₩34,069 | +0.59% | 2.2만 |
|---|
| 2026.02.19 | ₩33,949 | ₩34,216 | ₩33,869 | ₩33,909 | -0.12% | 5.3만 |
|---|
| 2026.02.18 | ₩33,869 | ₩34,229 | ₩33,696 | ₩33,989 | +0.35% | 4.7만 |
|---|
| 2026.02.17 | ₩33,616 | ₩33,922 | ₩33,509 | ₩33,776 | +0.48% | 3.3만 |
|---|
| 2026.02.13 | ₩33,656 | ₩34,176 | ₩33,495 | ₩33,602 | -0.16% | 3.7만 |
|---|
| 2026.02.12 | ₩34,069 | ₩34,296 | ₩33,656 | ₩33,709 | -1.06% | 5.5만 |
|---|
| 2026.02.11 | ₩34,176 | ₩34,176 | ₩33,856 | ₩33,936 | -0.70% | 4.2만 |
|---|
| 2026.02.10 | ₩34,029 | ₩34,216 | ₩33,669 | ₩34,043 | +0.04% | 5.6만 |
|---|
| 2026.02.09 | ₩33,949 | ₩34,243 | ₩33,949 | ₩34,123 | +0.51% | 3.5만 |
|---|
| 2026.02.06 | ₩33,429 | ₩33,949 | ₩33,349 | ₩33,882 | +1.36% | 2.9만 |
|---|
| 2026.02.05 | ₩33,509 | ₩33,696 | ₩33,202 | ₩33,362 | -0.44% | 6.5만 |
|---|
| 2026.02.04 | ₩33,896 | ₩34,069 | ₩33,415 | ₩33,736 | -0.47% | 3.1만 |
|---|
| 2026.02.03 | ₩34,096 | ₩34,176 | ₩33,669 | ₩33,776 | -0.94% | 5.7만 |
|---|
| 2026.02.02 | ₩33,856 | ₩34,136 | ₩33,762 | ₩33,963 | +0.32% | 6.7만 |
|---|
| 2026.01.30 | ₩33,989 | ₩34,309 | ₩33,629 | ₩33,963 | -0.08% | 7.3만 |
|---|
| 2026.01.29 | ₩34,176 | ₩34,176 | ₩33,789 | ₩34,043 | -0.39% | 7.6만 |
|---|
| 2026.01.28 | ₩34,309 | ₩34,309 | ₩33,922 | ₩34,176 | -0.39% | 7.8만 |
|---|
| 2026.01.27 | ₩34,243 | ₩34,243 | ₩33,829 | ₩34,176 | -0.19% | 7.2만 |
|---|
| 2026.01.26 | ₩34,283 | ₩34,283 | ₩33,709 | ₩34,083 | -0.58% | 9.1만 |
|---|
| 2026.01.23 | ₩34,216 | ₩34,216 | ₩34,029 | ₩34,203 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩34,350 | ₩34,350 | ₩33,989 | ₩34,189 | -0.47% | 5.6만 |
|---|
| 2026.01.21 | ₩33,922 | ₩34,216 | ₩33,762 | ₩34,109 | +0.55% | 6.8만 |
|---|
| 2026.01.20 | ₩33,749 | ₩33,829 | ₩33,509 | ₩33,656 | -0.28% | 15.5만 |
|---|
| 2026.01.16 | ₩33,949 | ₩34,163 | ₩33,749 | ₩34,016 | +0.20% | 4.1만 |
|---|
| 2026.01.15 | ₩34,003 | ₩34,136 | ₩33,869 | ₩33,909 | -0.27% | 4.2만 |
|---|
| 2026.01.14 | ₩34,083 | ₩34,176 | ₩33,762 | ₩33,909 | -0.51% | 2.3만 |
|---|
| 2026.01.13 | ₩34,229 | ₩34,350 | ₩34,123 | ₩34,189 | -0.12% | 3.2만 |
|---|
| 2026.01.12 | ₩33,936 | ₩34,350 | ₩33,736 | ₩34,283 | +1.02% | 6만 |
|---|
| 2026.01.09 | ₩34,029 | ₩34,309 | ₩33,949 | ₩34,176 | +0.43% | 10만 |
|---|
| 2026.01.08 | ₩33,816 | ₩34,016 | ₩33,669 | ₩33,976 | +0.47% | 12.6만 |
|---|
| 2026.01.07 | ₩33,856 | ₩34,083 | ₩33,789 | ₩33,869 | +0.04% | 7.4만 |
|---|
| 2026.01.06 | ₩33,442 | ₩33,882 | ₩33,429 | ₩33,749 | +0.92% | 6.8만 |
|---|
| 2026.01.05 | ₩33,482 | ₩33,642 | ₩33,389 | ₩33,522 | +0.12% | 7만 |
|---|
| 2026.01.02 | ₩33,389 | ₩33,762 | ₩33,135 | ₩33,322 | -0.20% | 4.3만 |
|---|
| 2025.12.31 | ₩33,429 | ₩33,576 | ₩33,229 | ₩33,255 | -0.52% | 6.7만 |
|---|
| 2025.12.30 | ₩33,509 | ₩33,562 | ₩33,309 | ₩33,442 | -0.20% | 14.9만 |
|---|
| 2025.12.29 | ₩33,429 | ₩33,482 | ₩33,202 | ₩33,362 | -0.20% | 8.6만 |
|---|
| 2025.12.26 | ₩34,056 | ₩34,096 | ₩33,949 | ₩34,083 | +0.08% | 5.1만 |
|---|
| 2025.12.24 | ₩33,949 | ₩34,003 | ₩33,816 | ₩33,976 | +0.08% | 2.1만 |
|---|
| 2025.12.23 | ₩33,682 | ₩33,989 | ₩33,495 | ₩33,882 | +0.59% | 7.6만 |
|---|
| 2025.12.22 | ₩33,562 | ₩33,762 | ₩33,549 | ₩33,682 | +0.36% | 6.6만 |
|---|
| 2025.12.19 | ₩33,242 | ₩33,429 | ₩33,242 | ₩33,349 | +0.32% | 4.5만 |
|---|
| 2025.12.18 | ₩32,882 | ₩33,455 | ₩32,882 | ₩33,135 | +0.77% | 4.9만 |
|---|
| 2025.12.17 | ₩33,015 | ₩33,028 | ₩32,641 | ₩32,655 | -1.09% | 7.5만 |
|---|
| 2025.12.16 | ₩33,028 | ₩33,295 | ₩32,802 | ₩32,988 | -0.12% | 7.2만 |
|---|
| 2025.12.15 | ₩33,455 | ₩33,522 | ₩33,028 | ₩33,082 | -1.12% | 6.5만 |
|---|
| 2025.12.12 | ₩33,576 | ₩33,682 | ₩33,242 | ₩33,322 | -0.76% | 3.9만 |
|---|
| 2025.12.11 | ₩33,736 | ₩33,736 | ₩33,389 | ₩33,616 | -0.36% | 6.2만 |
|---|
| 2025.12.10 | ₩34,109 | ₩34,363 | ₩34,029 | ₩34,363 | +0.74% | 5.7만 |
|---|
| 2025.12.09 | ₩34,136 | ₩34,229 | ₩33,936 | ₩34,109 | -0.08% | 4.1만 |
|---|
| 2025.12.08 | ₩34,203 | ₩34,323 | ₩33,949 | ₩34,123 | -0.23% | 5.5만 |
|---|
| 2025.12.05 | ₩34,189 | ₩34,309 | ₩34,149 | ₩34,203 | +0.04% | 5.8만 |
|---|
| 2025.12.04 | ₩34,056 | ₩34,296 | ₩33,722 | ₩34,043 | -0.04% | 13.1만 |
|---|
| 2025.12.03 | ₩33,936 | ₩34,189 | ₩33,922 | ₩34,029 | +0.28% | 5.8만 |
|---|
| 2025.12.02 | ₩34,149 | ₩34,296 | ₩34,056 | ₩34,083 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩34,176 | ₩34,176 | ₩33,896 | ₩34,123 | -0.16% | 5.4만 |
|---|
| 2025.11.28 | ₩34,029 | ₩34,283 | ₩33,842 | ₩34,216 | +0.55% | 2.1만 |
|---|
| 2025.11.26 | ₩33,829 | ₩34,016 | ₩33,802 | ₩33,842 | +0.04% | 4.1만 |
|---|
| 2025.11.25 | ₩33,482 | ₩33,762 | ₩33,255 | ₩33,669 | +0.56% | 4.1만 |
|---|
| 2025.11.24 | ₩33,135 | ₩33,349 | ₩32,988 | ₩33,349 | +0.64% | 4.2만 |
|---|
| 2025.11.21 | ₩32,842 | ₩33,242 | ₩32,761 | ₩32,908 | +0.20% | 8.1만 |
|---|
| 2025.11.20 | ₩33,402 | ₩33,762 | ₩32,695 | ₩32,721 | -2.04% | 6.7만 |
|---|
| 2025.11.19 | ₩32,908 | ₩33,295 | ₩32,908 | ₩33,042 | +0.41% | 6.1만 |
|---|
| 2025.11.18 | ₩33,122 | ₩33,215 | ₩32,575 | ₩32,948 | -0.52% | 7.9만 |
|---|
| 2025.11.17 | ₩33,616 | ₩33,722 | ₩33,068 | ₩33,135 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩33,549 | ₩33,882 | ₩33,402 | ₩33,602 | +0.16% | 5만 |
|---|
| 2025.11.13 | ₩34,269 | ₩34,309 | ₩33,656 | ₩33,829 | -1.29% | 3.5만 |
|---|
| 2025.11.12 | ₩34,403 | ₩34,456 | ₩34,229 | ₩34,323 | -0.23% | 5.1만 |
|---|
| 2025.11.11 | ₩34,350 | ₩34,443 | ₩34,109 | ₩34,403 | +0.16% | 6.9만 |
|---|
| 2025.11.10 | ₩34,029 | ₩34,456 | ₩33,936 | ₩34,296 | +0.78% | 4.7만 |
|---|
| 2025.11.07 | ₩34,016 | ₩34,056 | ₩33,616 | ₩33,922 | -0.27% | 3.7만 |
|---|
| 2025.11.06 | ₩34,483 | ₩34,496 | ₩33,989 | ₩33,989 | -1.43% | 7.7만 |
|---|
| 2025.11.05 | ₩34,336 | ₩34,496 | ₩34,189 | ₩34,403 | +0.19% | 5.5만 |
|---|
| 2025.11.04 | ₩34,470 | ₩34,576 | ₩34,243 | ₩34,350 | -0.35% | 3.8만 |
|---|
| 2025.11.03 | ₩34,696 | ₩34,696 | ₩34,470 | ₩34,590 | -0.31% | 4.4만 |
|---|
| 2025.10.31 | ₩34,630 | ₩34,696 | ₩34,483 | ₩34,603 | -0.08% | 3만 |
|---|
| 2025.10.30 | ₩34,416 | ₩34,683 | ₩34,269 | ₩34,416 | 0.00% | 4.8만 |
|---|
| 2025.10.29 | ₩34,523 | ₩34,630 | ₩34,336 | ₩34,390 | -0.39% | 8.4만 |
|---|
| 2025.10.28 | ₩34,229 | ₩34,456 | ₩34,189 | ₩34,443 | +0.62% | 7만 |
|---|
| 2025.10.27 | ₩34,163 | ₩34,216 | ₩34,043 | ₩34,123 | -0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩33,896 | ₩34,083 | ₩33,749 | ₩33,842 | -0.16% | 7.5만 |
|---|
| 2025.10.23 | ₩33,642 | ₩33,696 | ₩33,269 | ₩33,656 | +0.04% | 5.4만 |
|---|
| 2025.10.22 | ₩33,896 | ₩33,896 | ₩33,242 | ₩33,656 | -0.71% | 7.3만 |
|---|
| 2025.10.21 | ₩33,949 | ₩33,976 | ₩33,509 | ₩33,816 | -0.39% | 6.7만 |
|---|
| 2025.10.20 | ₩33,936 | ₩34,123 | ₩33,816 | ₩33,936 | 0.00% | 7.5만 |
|---|
| 2025.10.17 | ₩33,936 | ₩34,083 | ₩33,562 | ₩33,722 | -0.63% | 6.5만 |
|---|
| 2025.10.16 | ₩34,176 | ₩34,216 | ₩33,816 | ₩33,816 | -1.05% | 4.1만 |
|---|
| 2025.10.15 | ₩34,189 | ₩34,363 | ₩33,816 | ₩34,163 | -0.08% | 6.3만 |
|---|
| 2025.10.14 | ₩33,856 | ₩33,963 | ₩33,522 | ₩33,896 | +0.12% | 4.5만 |
|---|
| 2025.10.13 | ₩33,896 | ₩34,229 | ₩33,762 | ₩33,976 | +0.24% | 5.5만 |
|---|
| 2025.10.10 | ₩34,203 | ₩34,243 | ₩33,335 | ₩33,509 | -2.03% | 10만 |
|---|