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 | ₩23,783 | ₩23,884 | ₩23,618 | ₩23,618 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,551 | ₩23,871 | ₩23,231 | ₩23,844 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,718 | ₩23,831 | ₩23,605 | ₩23,831 | +0.48% | 795 |
| 2026.10.06 | ₩23,604 | ₩23,731 | ₩23,604 | ₩23,724 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,782 | ₩23,831 | ₩23,591 | ₩23,804 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,271 | ₩24,391 | ₩23,791 | ₩23,804 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,631 | ₩24,058 | ₩23,578 | ₩23,764 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,004 | ₩24,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,471 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,831 | ₩24,565 | ₩23,524 | ₩24,084 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,204 | ₩24,258 | ₩23,858 | ₩24,071 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,505 | ₩24,505 | ₩24,505 | ₩24,505 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,405 | ₩24,671 | ₩24,351 | ₩24,485 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,391 | ₩24,705 | ₩24,343 | ₩24,378 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩24,998 | ₩25,338 | ₩24,511 | ₩24,511 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,738 | ₩24,778 | ₩24,405 | ₩24,405 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,698 | ₩24,698 | ₩24,458 | ₩24,471 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,738 | ₩24,805 | ₩24,671 | ₩24,778 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩24,991 | ₩24,991 | ₩24,731 | ₩24,731 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,245 | ₩25,245 | ₩24,965 | ₩25,105 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,133 | ₩25,133 | ₩24,991 | ₩25,045 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,005 | ₩25,058 | ₩24,938 | ₩25,031 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,191 | ₩25,305 | ₩24,971 | ₩25,005 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,405 | ₩25,601 | ₩25,405 | ₩25,601 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,405 | ₩25,405 | ₩25,405 | ₩25,405 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,338 | ₩25,471 | ₩25,165 | ₩25,405 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,358 | ₩25,358 | ₩25,302 | ₩25,338 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,245 | ₩25,245 | ₩25,205 | ₩25,205 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,205 | ₩25,245 | ₩25,205 | ₩25,245 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,538 | ₩25,538 | ₩25,138 | ₩25,231 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,578 | ₩25,578 | ₩25,578 | ₩25,578 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,471 | ₩25,578 | ₩25,471 | ₩25,578 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,471 | ₩25,658 | ₩25,471 | ₩25,658 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,538 | ₩25,538 | ₩25,165 | ₩25,405 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,871 | ₩25,871 | ₩25,271 | ₩25,530 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,578 | ₩26,045 | ₩25,511 | ₩26,045 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,751 | ₩25,751 | ₩25,605 | ₩25,711 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,698 | ₩25,791 | ₩25,698 | ₩25,778 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,765 | ₩25,879 | ₩25,751 | ₩25,879 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,925 | ₩25,938 | ₩25,871 | ₩25,871 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,871 | ₩25,930 | ₩25,858 | ₩25,930 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,945 | ₩25,978 | ₩25,871 | ₩25,978 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,898 | ₩26,071 | ₩25,898 | ₩26,071 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,911 | ₩26,085 | ₩25,911 | ₩26,085 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,018 | ₩26,018 | ₩26,018 | ₩26,018 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,091 | ₩26,091 | ₩26,091 | ₩26,091 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,871 | ₩26,091 | ₩25,871 | ₩26,091 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,178 | ₩26,178 | ₩25,845 | ₩26,045 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,071 | ₩26,128 | ₩25,979 | ₩26,128 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,205 | ₩26,285 | ₩26,098 | ₩26,285 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,031 | ₩26,152 | ₩25,871 | ₩26,152 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,205 | ₩26,245 | ₩26,111 | ₩26,245 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,298 | ₩26,792 | ₩26,240 | ₩26,245 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,505 | ₩26,505 | ₩26,338 | ₩26,338 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,445 | ₩26,445 | ₩26,338 | ₩26,338 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,285 | ₩26,525 | ₩26,285 | ₩26,405 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,312 | ₩26,418 | ₩26,312 | ₩26,405 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,412 | ₩26,432 | ₩26,352 | ₩26,392 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,298 | ₩26,438 | ₩26,298 | ₩26,352 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,285 | ₩26,418 | ₩26,285 | ₩26,418 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,392 | ₩26,552 | ₩26,392 | ₩26,538 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,245 | ₩26,445 | ₩26,148 | ₩26,365 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,338 | ₩26,592 | ₩26,298 | ₩26,525 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,325 | ₩26,598 | ₩26,325 | ₩26,458 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,071 | ₩26,538 | ₩26,071 | ₩26,472 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,205 | ₩26,418 | ₩26,205 | ₩26,418 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,152 | ₩26,205 | ₩26,152 | ₩26,205 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,071 | ₩26,218 | ₩26,071 | ₩26,218 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,138 | ₩26,292 | ₩26,138 | ₩26,292 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,318 | ₩26,338 | ₩26,318 | ₩26,338 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,365 | ₩26,392 | ₩26,272 | ₩26,392 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,178 | ₩26,325 | ₩26,138 | ₩26,325 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,312 | ₩26,312 | ₩26,312 | ₩26,312 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,071 | ₩26,258 | ₩26,005 | ₩26,152 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,392 | ₩26,392 | ₩26,005 | ₩26,378 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,325 | ₩26,512 | ₩26,298 | ₩26,512 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩25,978 | ₩26,372 | ₩25,938 | ₩26,372 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,138 | ₩26,138 | ₩26,065 | ₩26,065 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,405 | ₩26,558 | ₩26,405 | ₩26,405 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,645 | ₩26,645 | ₩26,392 | ₩26,565 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,518 | ₩26,565 | ₩26,312 | ₩26,552 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,585 | ₩26,585 | ₩26,472 | ₩26,565 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,465 | ₩26,578 | ₩26,205 | ₩26,565 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,232 | ₩26,432 | ₩26,205 | ₩26,432 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,645 | ₩26,645 | ₩26,392 | ₩26,392 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,438 | ₩26,605 | ₩26,431 | ₩26,498 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,192 | ₩26,498 | ₩26,192 | ₩26,498 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,192 | ₩26,645 | ₩26,192 | ₩26,472 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,285 | ₩26,338 | ₩26,205 | ₩26,285 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,418 | ₩26,432 | ₩26,418 | ₩26,432 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,378 | ₩26,538 | ₩26,205 | ₩26,352 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,498 | ₩26,498 | ₩26,498 | ₩26,498 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,518 | ₩26,518 | ₩26,474 | ₩26,512 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,552 | ₩26,418 | ₩26,418 | ₩26,418 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,552 | ₩26,552 | ₩26,552 | ₩26,552 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,458 | ₩26,538 | ₩26,378 | ₩26,538 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,631 | ₩26,631 | ₩26,631 | ₩26,631 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,458 | ₩26,592 | ₩26,405 | ₩26,592 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,538 | ₩26,538 | ₩26,325 | ₩26,431 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,645 | ₩26,718 | ₩26,498 | ₩26,672 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,498 | ₩26,725 | ₩26,498 | ₩26,725 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,778 | ₩26,778 | ₩26,498 | ₩26,738 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,498 | ₩26,965 | ₩26,498 | ₩26,778 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,512 | ₩26,938 | ₩26,512 | ₩26,938 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,433 | ₩26,619 | ₩26,433 | ₩26,498 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,805 | ₩26,805 | ₩26,552 | ₩26,632 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,485 | ₩26,672 | ₩26,405 | ₩26,592 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,445 | ₩26,472 | ₩26,445 | ₩26,472 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,605 | ₩26,605 | ₩26,445 | ₩26,578 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,565 | ₩26,565 | ₩26,565 | ₩26,565 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,432 | ₩26,525 | ₩26,432 | ₩26,525 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,538 | ₩26,538 | ₩26,525 | ₩26,525 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,632 | ₩26,685 | ₩26,565 | ₩26,565 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,538 | ₩26,792 | ₩26,538 | ₩26,792 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,738 | ₩26,832 | ₩26,525 | ₩26,645 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,605 | ₩27,058 | ₩26,592 | ₩27,058 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,858 | ₩26,872 | ₩26,498 | ₩26,872 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,925 | ₩27,030 | ₩26,418 | ₩26,845 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,925 | ₩26,925 | ₩26,925 | ₩26,925 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,472 | ₩27,005 | ₩26,472 | ₩26,921 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,632 | ₩26,632 | ₩26,632 | ₩26,632 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,645 | ₩26,645 | ₩26,565 | ₩26,565 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,578 | ₩26,658 | ₩26,472 | ₩26,658 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,538 | ₩26,658 | ₩26,472 | ₩26,658 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,672 | ₩26,672 | ₩26,565 | ₩26,565 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,432 | ₩26,685 | ₩26,365 | ₩26,685 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,818 | ₩26,858 | ₩26,445 | ₩26,858 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,738 | ₩27,072 | ₩26,165 | ₩26,818 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,325 | ₩27,325 | ₩26,753 | ₩27,098 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,805 | ₩27,413 | ₩26,765 | ₩26,978 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,330 | ₩27,330 | ₩26,765 | ₩27,072 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,085 | ₩27,085 | ₩27,085 | ₩27,085 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,085 | ₩27,085 | ₩27,085 | ₩27,085 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,005 | ₩27,085 | ₩27,005 | ₩27,085 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩26,992 | ₩26,992 | ₩26,805 | ₩26,805 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,352 | ₩27,405 | ₩27,272 | ₩27,378 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,538 | ₩27,832 | ₩27,405 | ₩27,405 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,472 | ₩27,472 | ₩27,258 | ₩27,445 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,538 | ₩27,538 | ₩27,538 | ₩27,538 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,338 | ₩27,443 | ₩27,205 | ₩27,338 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,552 | ₩27,552 | ₩27,338 | ₩27,525 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,578 | ₩27,578 | ₩27,165 | ₩27,538 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,178 | ₩27,472 | ₩27,178 | ₩27,405 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,872 | ₩27,872 | ₩27,872 | ₩27,872 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,258 | ₩27,965 | ₩27,258 | ₩27,872 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩27,992 | ₩27,992 | ₩27,232 | ₩27,605 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,392 | ₩27,605 | ₩27,392 | ₩27,512 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,769 | ₩27,769 | ₩27,385 | ₩27,592 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,645 | ₩27,645 | ₩27,312 | ₩27,512 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,445 | ₩27,698 | ₩27,338 | ₩27,498 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,445 | ₩27,445 | ₩27,365 | ₩27,445 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,432 | ₩27,618 | ₩27,312 | ₩27,418 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,778 | ₩27,805 | ₩27,485 | ₩27,698 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,439 | ₩28,439 | ₩27,538 | ₩27,752 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,738 | ₩27,885 | ₩27,738 | ₩27,885 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,672 | ₩27,712 | ₩27,405 | ₩27,712 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,432 | ₩27,645 | ₩27,232 | ₩27,578 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,365 | ₩27,639 | ₩27,312 | ₩27,639 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,498 | ₩27,512 | ₩27,498 | ₩27,512 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,338 | ₩27,470 | ₩27,325 | ₩27,325 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,312 | ₩27,578 | ₩27,312 | ₩27,392 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,605 | ₩27,605 | ₩27,338 | ₩27,378 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,432 | ₩27,698 | ₩27,258 | ₩27,698 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,619 | ₩27,792 | ₩27,055 | ₩27,792 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,872 | ₩27,872 | ₩27,618 | ₩27,712 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,605 | ₩27,872 | ₩27,605 | ₩27,698 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,586 | ₩27,586 | ₩27,538 | ₩27,538 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,538 | ₩27,538 | ₩27,512 | ₩27,538 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,260 | ₩27,653 | ₩27,185 | ₩27,538 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,458 | ₩27,552 | ₩27,125 | ₩27,445 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,338 | ₩27,498 | ₩27,176 | ₩27,498 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,552 | ₩27,552 | ₩27,416 | ₩27,485 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,237 | ₩27,237 | ₩27,018 | ₩27,205 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,018 | ₩27,311 | ₩26,912 | ₩27,268 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,385 | ₩27,385 | ₩26,872 | ₩27,230 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,405 | ₩27,460 | ₩27,352 | ₩27,392 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,458 | ₩27,545 | ₩27,218 | ₩27,378 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,285 | ₩27,485 | ₩27,285 | ₩27,485 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,272 | ₩28,218 | ₩27,272 | ₩27,565 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,005 | ₩27,325 | ₩26,845 | ₩27,178 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,805 | ₩27,378 | ₩26,805 | ₩27,212 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,818 | ₩26,818 | ₩26,672 | ₩26,752 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,729 | ₩26,765 | ₩26,672 | ₩26,698 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,649 | ₩26,732 | ₩26,645 | ₩26,732 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,514 | ₩26,685 | ₩26,405 | ₩26,672 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,578 | ₩26,578 | ₩26,365 | ₩26,505 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,472 | ₩26,478 | ₩26,285 | ₩26,365 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,245 | ₩26,498 | ₩26,152 | ₩26,378 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,498 | ₩26,498 | ₩26,245 | ₩26,245 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,565 | ₩26,747 | ₩26,485 | ₩26,485 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,538 | ₩26,698 | ₩26,538 | ₩26,605 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,485 | ₩26,632 | ₩26,365 | ₩26,538 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,845 | ₩26,858 | ₩26,418 | ₩26,698 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,698 | ₩26,832 | ₩26,552 | ₩26,805 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,832 | ₩27,113 | ₩26,832 | ₩26,978 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,058 | ₩27,279 | ₩26,685 | ₩26,938 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,232 | ₩27,405 | ₩27,072 | ₩27,192 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,298 | ₩27,378 | ₩27,298 | ₩27,365 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,372 | ₩27,393 | ₩27,218 | ₩27,298 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,365 | ₩27,511 | ₩27,338 | ₩27,432 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,378 | ₩27,498 | ₩27,352 | ₩27,498 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,405 | ₩27,605 | ₩27,405 | ₩27,512 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,378 | ₩27,445 | ₩27,232 | ₩27,378 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,405 | ₩27,618 | ₩27,232 | ₩27,592 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,472 | ₩27,538 | ₩27,472 | ₩27,538 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,258 | ₩27,725 | ₩27,258 | ₩27,725 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,232 | ₩27,538 | ₩27,232 | ₩27,411 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,405 | ₩27,405 | ₩27,125 | ₩27,338 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,405 | ₩27,405 | ₩27,392 | ₩27,405 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,272 | ₩27,534 | ₩27,218 | ₩27,472 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,398 | ₩27,458 | ₩27,245 | ₩27,405 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,312 | ₩27,405 | ₩27,245 | ₩27,338 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,338 | ₩27,338 | ₩27,158 | ₩27,312 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,432 | ₩27,485 | ₩27,308 | ₩27,485 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,072 | ₩27,518 | ₩27,072 | ₩27,512 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,312 | ₩27,352 | ₩26,792 | ₩27,192 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,218 | ₩27,338 | ₩27,178 | ₩27,312 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,472 | ₩27,685 | ₩27,342 | ₩27,472 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,805 | ₩27,805 | ₩27,492 | ₩27,645 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,818 | ₩27,818 | ₩27,672 | ₩27,752 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,698 | ₩27,979 | ₩27,698 | ₩27,979 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,738 | ₩27,978 | ₩27,738 | ₩27,978 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,832 | ₩27,912 | ₩27,738 | ₩27,912 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,912 | ₩27,912 | ₩27,912 | ₩27,912 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,872 | ₩27,912 | ₩27,765 | ₩27,912 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,738 | ₩27,912 | ₩27,738 | ₩27,912 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,885 | ₩28,005 | ₩27,885 | ₩27,992 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,019 | ₩28,019 | ₩27,872 | ₩27,979 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,085 | ₩28,085 | ₩27,979 | ₩28,072 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,159 | ₩28,159 | ₩27,898 | ₩28,099 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,178 | ₩28,219 | ₩28,005 | ₩28,112 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩27,979 | ₩28,179 | ₩27,957 | ₩28,179 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,085 | ₩28,205 | ₩27,979 | ₩28,085 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,005 | ₩28,205 | ₩28,005 | ₩28,099 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,114 | ₩28,272 | ₩28,019 | ₩28,272 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,939 | ₩28,258 | ₩27,939 | ₩28,192 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,374 | ₩28,374 | ₩27,792 | ₩28,032 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,952 | ₩28,312 | ₩27,898 | ₩28,192 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,850 | ₩28,165 | ₩27,850 | ₩28,165 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,249 | ₩28,333 | ₩28,019 | ₩28,085 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,259 | ₩28,605 | ₩27,885 | ₩28,605 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,265 | ₩28,265 | ₩27,778 | ₩28,192 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,925 | ₩28,219 | ₩27,925 | ₩28,219 | +1.05% | 545 |
|---|