시장 데이터를 불러오는 중
전체 종목
abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock 과거 주가
abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock · ACP-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Income Credit Strategies Fund 5.250% Series A Perpetual Preferred Stock · ACP-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,913 | ₩24,016 | ₩23,747 | ₩23,747 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,680 | ₩24,002 | ₩23,358 | ₩23,975 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,848 | ₩23,962 | ₩23,735 | ₩23,962 | +0.48% | 795 |
| 2026.10.06 | ₩23,734 | ₩23,861 | ₩23,734 | ₩23,855 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,913 | ₩23,962 | ₩23,721 | ₩23,935 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,404 | ₩24,525 | ₩23,922 | ₩23,935 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,761 | ₩24,190 | ₩23,707 | ₩23,895 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,136 | ₩24,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,955 |
| ₩24,606 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,962 | ₩24,699 | ₩23,653 | ₩24,217 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,337 | ₩24,391 | ₩23,989 | ₩24,203 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,639 | ₩24,639 | ₩24,639 | ₩24,639 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,538 | ₩24,807 | ₩24,485 | ₩24,619 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,525 | ₩24,840 | ₩24,477 | ₩24,512 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩25,135 | ₩25,477 | ₩24,646 | ₩24,646 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,874 | ₩24,914 | ₩24,539 | ₩24,539 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,833 | ₩24,833 | ₩24,592 | ₩24,606 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,874 | ₩24,941 | ₩24,807 | ₩24,914 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩25,128 | ₩25,128 | ₩24,867 | ₩24,867 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,383 | ₩25,383 | ₩25,102 | ₩25,242 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,271 | ₩25,271 | ₩25,128 | ₩25,182 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,142 | ₩25,196 | ₩25,075 | ₩25,169 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,330 | ₩25,444 | ₩25,108 | ₩25,142 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,544 | ₩25,741 | ₩25,544 | ₩25,741 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,544 | ₩25,544 | ₩25,544 | ₩25,544 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,477 | ₩25,611 | ₩25,303 | ₩25,544 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,497 | ₩25,497 | ₩25,441 | ₩25,477 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,383 | ₩25,383 | ₩25,343 | ₩25,343 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,343 | ₩25,383 | ₩25,343 | ₩25,383 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,678 | ₩25,678 | ₩25,276 | ₩25,370 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,611 | ₩25,718 | ₩25,611 | ₩25,718 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,611 | ₩25,799 | ₩25,611 | ₩25,799 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,678 | ₩25,678 | ₩25,303 | ₩25,544 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩26,013 | ₩26,013 | ₩25,410 | ₩25,670 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,718 | ₩26,188 | ₩25,651 | ₩26,188 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,953 | ₩25,953 | ₩25,953 | ₩25,953 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,893 | ₩25,893 | ₩25,745 | ₩25,853 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,839 | ₩25,933 | ₩25,839 | ₩25,920 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,906 | ₩26,021 | ₩25,893 | ₩26,021 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩26,067 | ₩26,080 | ₩26,013 | ₩26,013 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩26,013 | ₩26,072 | ₩26,000 | ₩26,072 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩26,087 | ₩26,121 | ₩26,013 | ₩26,121 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,215 | ₩26,215 | ₩26,215 | ₩26,215 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩26,040 | ₩26,215 | ₩26,040 | ₩26,215 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩26,054 | ₩26,228 | ₩26,054 | ₩26,228 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,161 | ₩26,161 | ₩26,161 | ₩26,161 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,235 | ₩26,235 | ₩26,235 | ₩26,235 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩26,013 | ₩26,235 | ₩26,013 | ₩26,235 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,322 | ₩26,322 | ₩25,987 | ₩26,188 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,215 | ₩26,271 | ₩26,122 | ₩26,271 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,349 | ₩26,429 | ₩26,241 | ₩26,429 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,174 | ₩26,295 | ₩26,013 | ₩26,295 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,349 | ₩26,389 | ₩26,255 | ₩26,389 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,443 | ₩26,939 | ₩26,384 | ₩26,389 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,650 | ₩26,650 | ₩26,483 | ₩26,483 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,590 | ₩26,590 | ₩26,483 | ₩26,483 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,429 | ₩26,671 | ₩26,429 | ₩26,550 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,456 | ₩26,563 | ₩26,456 | ₩26,550 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,557 | ₩26,577 | ₩26,496 | ₩26,536 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,443 | ₩26,583 | ₩26,443 | ₩26,496 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,429 | ₩26,563 | ₩26,429 | ₩26,563 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,536 | ₩26,697 | ₩26,536 | ₩26,684 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,389 | ₩26,590 | ₩26,291 | ₩26,510 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,483 | ₩26,738 | ₩26,443 | ₩26,671 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,469 | ₩26,744 | ₩26,469 | ₩26,603 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,215 | ₩26,684 | ₩26,215 | ₩26,617 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,349 | ₩26,563 | ₩26,349 | ₩26,563 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,295 | ₩26,349 | ₩26,295 | ₩26,349 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,215 | ₩26,362 | ₩26,215 | ₩26,362 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,282 | ₩26,436 | ₩26,282 | ₩26,436 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,463 | ₩26,483 | ₩26,463 | ₩26,483 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,510 | ₩26,536 | ₩26,416 | ₩26,536 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,322 | ₩26,469 | ₩26,282 | ₩26,469 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,215 | ₩26,402 | ₩26,148 | ₩26,295 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,536 | ₩26,536 | ₩26,148 | ₩26,523 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,469 | ₩26,657 | ₩26,443 | ₩26,657 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩26,121 | ₩26,516 | ₩26,081 | ₩26,516 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,282 | ₩26,282 | ₩26,208 | ₩26,208 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,550 | ₩26,704 | ₩26,550 | ₩26,550 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,791 | ₩26,791 | ₩26,536 | ₩26,711 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,664 | ₩26,711 | ₩26,456 | ₩26,697 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,731 | ₩26,731 | ₩26,617 | ₩26,711 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,610 | ₩26,724 | ₩26,349 | ₩26,711 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,376 | ₩26,577 | ₩26,349 | ₩26,577 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,791 | ₩26,791 | ₩26,536 | ₩26,536 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,583 | ₩26,751 | ₩26,576 | ₩26,644 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,335 | ₩26,644 | ₩26,335 | ₩26,644 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,335 | ₩26,791 | ₩26,335 | ₩26,617 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,429 | ₩26,483 | ₩26,349 | ₩26,429 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,563 | ₩26,577 | ₩26,563 | ₩26,577 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,523 | ₩26,684 | ₩26,349 | ₩26,496 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,644 | ₩26,644 | ₩26,644 | ₩26,644 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,664 | ₩26,664 | ₩26,619 | ₩26,657 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,697 | ₩26,563 | ₩26,563 | ₩26,563 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,697 | ₩26,697 | ₩26,697 | ₩26,697 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,603 | ₩26,684 | ₩26,523 | ₩26,684 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,603 | ₩26,738 | ₩26,550 | ₩26,738 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,684 | ₩26,684 | ₩26,469 | ₩26,577 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,791 | ₩26,865 | ₩26,644 | ₩26,818 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,644 | ₩26,872 | ₩26,644 | ₩26,872 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,925 | ₩26,925 | ₩26,644 | ₩26,885 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,644 | ₩27,113 | ₩26,644 | ₩26,925 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,657 | ₩27,086 | ₩26,657 | ₩27,086 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,578 | ₩26,765 | ₩26,578 | ₩26,644 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,952 | ₩26,952 | ₩26,697 | ₩26,778 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,630 | ₩26,818 | ₩26,550 | ₩26,738 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,590 | ₩26,617 | ₩26,590 | ₩26,617 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,751 | ₩26,751 | ₩26,590 | ₩26,724 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,711 | ₩26,711 | ₩26,711 | ₩26,711 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,577 | ₩26,671 | ₩26,577 | ₩26,671 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,684 | ₩26,684 | ₩26,671 | ₩26,671 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,778 | ₩26,831 | ₩26,711 | ₩26,711 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,959 | ₩26,959 | ₩26,959 | ₩26,959 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,684 | ₩26,939 | ₩26,684 | ₩26,939 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,885 | ₩26,979 | ₩26,671 | ₩26,791 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,751 | ₩27,207 | ₩26,738 | ₩27,207 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩27,006 | ₩27,019 | ₩26,644 | ₩27,019 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩27,073 | ₩27,179 | ₩26,563 | ₩26,992 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,617 | ₩27,153 | ₩26,617 | ₩27,069 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,778 | ₩26,778 | ₩26,778 | ₩26,778 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,791 | ₩26,791 | ₩26,711 | ₩26,711 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,724 | ₩26,805 | ₩26,617 | ₩26,805 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,684 | ₩26,805 | ₩26,617 | ₩26,805 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,818 | ₩26,818 | ₩26,711 | ₩26,711 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,577 | ₩26,831 | ₩26,510 | ₩26,831 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,965 | ₩27,006 | ₩26,590 | ₩27,006 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,885 | ₩27,220 | ₩26,308 | ₩26,965 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,475 | ₩27,475 | ₩26,900 | ₩27,247 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,952 | ₩27,564 | ₩26,912 | ₩27,126 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,480 | ₩27,480 | ₩26,912 | ₩27,220 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,153 | ₩27,234 | ₩27,153 | ₩27,234 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,488 | ₩27,488 | ₩27,488 | ₩27,488 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩27,140 | ₩27,140 | ₩26,952 | ₩26,952 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,502 | ₩27,555 | ₩27,421 | ₩27,529 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,690 | ₩27,985 | ₩27,555 | ₩27,555 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,623 | ₩27,623 | ₩27,408 | ₩27,596 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,488 | ₩27,488 | ₩27,488 | ₩27,488 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,488 | ₩27,593 | ₩27,354 | ₩27,488 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,703 | ₩27,703 | ₩27,488 | ₩27,676 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,730 | ₩27,730 | ₩27,314 | ₩27,690 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,328 | ₩27,623 | ₩27,328 | ₩27,555 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,408 | ₩28,119 | ₩27,408 | ₩28,025 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩28,145 | ₩28,145 | ₩27,381 | ₩27,757 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,542 | ₩27,757 | ₩27,542 | ₩27,663 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,922 | ₩27,922 | ₩27,535 | ₩27,743 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,797 | ₩27,797 | ₩27,462 | ₩27,663 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,596 | ₩27,850 | ₩27,488 | ₩27,649 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,596 | ₩27,596 | ₩27,515 | ₩27,596 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,582 | ₩27,770 | ₩27,462 | ₩27,569 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,931 | ₩27,958 | ₩27,636 | ₩27,850 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,595 | ₩28,595 | ₩27,690 | ₩27,904 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,891 | ₩28,038 | ₩27,891 | ₩28,038 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,824 | ₩27,864 | ₩27,556 | ₩27,864 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,582 | ₩27,797 | ₩27,381 | ₩27,730 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,515 | ₩27,791 | ₩27,462 | ₩27,791 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,649 | ₩27,663 | ₩27,649 | ₩27,663 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,488 | ₩27,621 | ₩27,475 | ₩27,475 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,462 | ₩27,730 | ₩27,462 | ₩27,542 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,757 | ₩27,757 | ₩27,488 | ₩27,529 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,582 | ₩27,850 | ₩27,407 | ₩27,850 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,770 | ₩27,944 | ₩27,204 | ₩27,944 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩28,025 | ₩28,025 | ₩27,770 | ₩27,864 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,757 | ₩28,025 | ₩27,757 | ₩27,850 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,737 | ₩27,737 | ₩27,690 | ₩27,690 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,690 | ₩27,690 | ₩27,663 | ₩27,690 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,409 | ₩27,805 | ₩27,334 | ₩27,690 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,609 | ₩27,703 | ₩27,274 | ₩27,596 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,488 | ₩27,649 | ₩27,326 | ₩27,649 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,703 | ₩27,703 | ₩27,567 | ₩27,636 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,386 | ₩27,386 | ₩27,167 | ₩27,354 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,167 | ₩27,461 | ₩27,059 | ₩27,418 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,535 | ₩27,535 | ₩27,019 | ₩27,379 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,555 | ₩27,610 | ₩27,502 | ₩27,542 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,609 | ₩27,696 | ₩27,368 | ₩27,529 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,435 | ₩27,636 | ₩27,435 | ₩27,636 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,421 | ₩28,373 | ₩27,421 | ₩27,716 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,153 | ₩27,475 | ₩26,992 | ₩27,327 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,952 | ₩27,529 | ₩26,952 | ₩27,361 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,965 | ₩26,965 | ₩26,818 | ₩26,898 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,876 | ₩26,912 | ₩26,818 | ₩26,845 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,795 | ₩26,878 | ₩26,791 | ₩26,878 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,660 | ₩26,831 | ₩26,550 | ₩26,818 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,724 | ₩26,724 | ₩26,510 | ₩26,650 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,617 | ₩26,624 | ₩26,429 | ₩26,510 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,389 | ₩26,644 | ₩26,295 | ₩26,523 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,644 | ₩26,644 | ₩26,389 | ₩26,389 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,711 | ₩26,894 | ₩26,630 | ₩26,630 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,684 | ₩26,845 | ₩26,684 | ₩26,751 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,630 | ₩26,778 | ₩26,510 | ₩26,684 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,992 | ₩27,006 | ₩26,563 | ₩26,845 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,845 | ₩26,979 | ₩26,697 | ₩26,952 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,979 | ₩27,262 | ₩26,979 | ₩27,126 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,207 | ₩27,428 | ₩26,831 | ₩27,086 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,381 | ₩27,555 | ₩27,220 | ₩27,341 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,448 | ₩27,529 | ₩27,448 | ₩27,515 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,522 | ₩27,543 | ₩27,368 | ₩27,448 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,515 | ₩27,662 | ₩27,488 | ₩27,582 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,529 | ₩27,649 | ₩27,502 | ₩27,649 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,555 | ₩27,757 | ₩27,555 | ₩27,663 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,529 | ₩27,596 | ₩27,381 | ₩27,529 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,555 | ₩27,770 | ₩27,381 | ₩27,743 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,623 | ₩27,690 | ₩27,623 | ₩27,690 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,408 | ₩27,877 | ₩27,408 | ₩27,877 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,381 | ₩27,690 | ₩27,381 | ₩27,562 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,555 | ₩27,555 | ₩27,274 | ₩27,488 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,555 | ₩27,555 | ₩27,542 | ₩27,555 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,421 | ₩27,686 | ₩27,368 | ₩27,623 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,549 | ₩27,609 | ₩27,395 | ₩27,555 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,462 | ₩27,555 | ₩27,395 | ₩27,488 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,488 | ₩27,488 | ₩27,307 | ₩27,462 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,582 | ₩27,636 | ₩27,457 | ₩27,636 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,220 | ₩27,669 | ₩27,220 | ₩27,663 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,462 | ₩27,502 | ₩26,939 | ₩27,341 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,368 | ₩27,488 | ₩27,328 | ₩27,462 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,623 | ₩27,837 | ₩27,492 | ₩27,623 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,958 | ₩27,958 | ₩27,643 | ₩27,797 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,971 | ₩27,971 | ₩27,824 | ₩27,904 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,850 | ₩28,132 | ₩27,850 | ₩28,132 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,891 | ₩28,132 | ₩27,891 | ₩28,132 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,985 | ₩28,065 | ₩27,891 | ₩28,065 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,025 | ₩28,065 | ₩27,918 | ₩28,065 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,891 | ₩28,065 | ₩27,891 | ₩28,065 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩28,038 | ₩28,159 | ₩28,038 | ₩28,145 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,172 | ₩28,172 | ₩28,025 | ₩28,132 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,239 | ₩28,239 | ₩28,132 | ₩28,226 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,313 | ₩28,313 | ₩28,052 | ₩28,253 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,333 | ₩28,373 | ₩28,159 | ₩28,266 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩28,132 | ₩28,333 | ₩28,110 | ₩28,333 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,239 | ₩28,360 | ₩28,132 | ₩28,239 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,159 | ₩28,360 | ₩28,159 | ₩28,253 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,268 | ₩28,427 | ₩28,172 | ₩28,427 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩28,092 | ₩28,413 | ₩28,092 | ₩28,347 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,529 | ₩28,529 | ₩27,944 | ₩28,186 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩28,105 | ₩28,467 | ₩28,052 | ₩28,347 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩28,003 | ₩28,320 | ₩28,003 | ₩28,320 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,404 | ₩28,489 | ₩28,172 | ₩28,239 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,414 | ₩28,762 | ₩28,038 | ₩28,762 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,420 | ₩28,420 | ₩27,931 | ₩28,347 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩28,078 | ₩28,373 | ₩28,078 | ₩28,373 | +1.05% | 545 |
|---|