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 | ₩23,805 | ₩23,907 | ₩23,640 | ₩23,640 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,573 | ₩23,893 | ₩23,253 | ₩23,867 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,740 | ₩23,853 | ₩23,627 | ₩23,853 | +0.48% | 795 |
| 2026.10.06 | ₩23,626 | ₩23,753 | ₩23,626 | ₩23,747 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,804 | ₩23,853 | ₩23,613 | ₩23,827 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,294 | ₩24,414 | ₩23,813 | ₩23,827 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,653 | ₩24,080 | ₩23,600 | ₩23,787 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,027 | ₩24,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,494 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,853 | ₩24,588 | ₩23,546 | ₩24,107 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,227 | ₩24,281 | ₩23,880 | ₩24,094 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,528 | ₩24,528 | ₩24,528 | ₩24,528 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,427 | ₩24,694 | ₩24,374 | ₩24,507 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,414 | ₩24,728 | ₩24,366 | ₩24,401 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩25,021 | ₩25,362 | ₩24,534 | ₩24,534 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,761 | ₩24,801 | ₩24,428 | ₩24,428 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,721 | ₩24,721 | ₩24,481 | ₩24,494 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,761 | ₩24,828 | ₩24,694 | ₩24,801 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩25,015 | ₩25,015 | ₩24,754 | ₩24,754 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,268 | ₩25,268 | ₩24,988 | ₩25,128 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,157 | ₩25,157 | ₩25,015 | ₩25,068 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,028 | ₩25,081 | ₩24,961 | ₩25,055 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,215 | ₩25,329 | ₩24,995 | ₩25,028 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,429 | ₩25,625 | ₩25,429 | ₩25,625 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,429 | ₩25,429 | ₩25,429 | ₩25,429 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,362 | ₩25,495 | ₩25,188 | ₩25,429 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,382 | ₩25,382 | ₩25,326 | ₩25,362 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,268 | ₩25,268 | ₩25,228 | ₩25,228 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,228 | ₩25,268 | ₩25,228 | ₩25,268 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,562 | ₩25,562 | ₩25,162 | ₩25,255 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,602 | ₩25,602 | ₩25,602 | ₩25,602 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,495 | ₩25,602 | ₩25,495 | ₩25,602 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,495 | ₩25,682 | ₩25,495 | ₩25,682 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,562 | ₩25,562 | ₩25,188 | ₩25,429 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,896 | ₩25,896 | ₩25,295 | ₩25,554 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,602 | ₩26,069 | ₩25,535 | ₩26,069 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,776 | ₩25,776 | ₩25,629 | ₩25,736 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,722 | ₩25,816 | ₩25,722 | ₩25,802 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,789 | ₩25,903 | ₩25,776 | ₩25,903 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,949 | ₩25,962 | ₩25,896 | ₩25,896 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,896 | ₩25,954 | ₩25,882 | ₩25,954 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,969 | ₩26,002 | ₩25,896 | ₩26,002 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,096 | ₩26,096 | ₩26,096 | ₩26,096 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,922 | ₩26,096 | ₩25,922 | ₩26,096 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,936 | ₩26,109 | ₩25,936 | ₩26,109 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,043 | ₩26,043 | ₩26,043 | ₩26,043 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,116 | ₩26,116 | ₩26,116 | ₩26,116 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,896 | ₩26,116 | ₩25,896 | ₩26,116 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,203 | ₩26,203 | ₩25,870 | ₩26,069 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,096 | ₩26,153 | ₩26,004 | ₩26,153 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,229 | ₩26,309 | ₩26,123 | ₩26,309 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,056 | ₩26,176 | ₩25,896 | ₩26,176 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,229 | ₩26,269 | ₩26,136 | ₩26,269 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,323 | ₩26,817 | ₩26,265 | ₩26,269 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,530 | ₩26,530 | ₩26,363 | ₩26,363 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,470 | ₩26,470 | ₩26,363 | ₩26,363 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,309 | ₩26,550 | ₩26,309 | ₩26,430 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,336 | ₩26,443 | ₩26,336 | ₩26,430 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,436 | ₩26,456 | ₩26,376 | ₩26,416 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,323 | ₩26,463 | ₩26,323 | ₩26,376 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,310 | ₩26,443 | ₩26,310 | ₩26,443 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,416 | ₩26,576 | ₩26,416 | ₩26,563 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,269 | ₩26,470 | ₩26,172 | ₩26,390 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,363 | ₩26,617 | ₩26,323 | ₩26,550 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,350 | ₩26,623 | ₩26,350 | ₩26,483 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,096 | ₩26,563 | ₩26,096 | ₩26,496 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,229 | ₩26,443 | ₩26,229 | ₩26,443 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,176 | ₩26,229 | ₩26,176 | ₩26,229 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,096 | ₩26,243 | ₩26,096 | ₩26,243 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,163 | ₩26,316 | ₩26,163 | ₩26,316 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,343 | ₩26,363 | ₩26,343 | ₩26,363 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,390 | ₩26,416 | ₩26,296 | ₩26,416 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,203 | ₩26,350 | ₩26,163 | ₩26,350 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,336 | ₩26,336 | ₩26,336 | ₩26,336 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,096 | ₩26,283 | ₩26,029 | ₩26,176 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,416 | ₩26,416 | ₩26,029 | ₩26,403 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,350 | ₩26,536 | ₩26,323 | ₩26,536 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩26,002 | ₩26,396 | ₩25,962 | ₩26,396 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,163 | ₩26,163 | ₩26,089 | ₩26,089 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,430 | ₩26,583 | ₩26,430 | ₩26,430 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,670 | ₩26,670 | ₩26,416 | ₩26,590 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,543 | ₩26,590 | ₩26,336 | ₩26,576 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,610 | ₩26,610 | ₩26,496 | ₩26,590 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,490 | ₩26,603 | ₩26,229 | ₩26,590 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,256 | ₩26,456 | ₩26,229 | ₩26,456 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,670 | ₩26,670 | ₩26,416 | ₩26,416 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,463 | ₩26,630 | ₩26,456 | ₩26,523 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,216 | ₩26,523 | ₩26,216 | ₩26,523 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,216 | ₩26,670 | ₩26,216 | ₩26,496 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,309 | ₩26,363 | ₩26,229 | ₩26,309 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,443 | ₩26,456 | ₩26,443 | ₩26,456 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,403 | ₩26,563 | ₩26,229 | ₩26,376 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,543 | ₩26,543 | ₩26,499 | ₩26,536 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,576 | ₩26,443 | ₩26,443 | ₩26,443 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,483 | ₩26,563 | ₩26,403 | ₩26,563 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,483 | ₩26,617 | ₩26,430 | ₩26,617 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,563 | ₩26,563 | ₩26,350 | ₩26,456 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,670 | ₩26,743 | ₩26,523 | ₩26,697 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,523 | ₩26,750 | ₩26,523 | ₩26,750 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,803 | ₩26,803 | ₩26,523 | ₩26,763 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,523 | ₩26,990 | ₩26,523 | ₩26,803 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,536 | ₩26,964 | ₩26,536 | ₩26,964 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,458 | ₩26,644 | ₩26,458 | ₩26,523 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,830 | ₩26,830 | ₩26,576 | ₩26,657 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,510 | ₩26,697 | ₩26,430 | ₩26,617 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,470 | ₩26,496 | ₩26,470 | ₩26,496 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,630 | ₩26,630 | ₩26,470 | ₩26,603 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,456 | ₩26,550 | ₩26,456 | ₩26,550 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,563 | ₩26,563 | ₩26,550 | ₩26,550 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,657 | ₩26,710 | ₩26,590 | ₩26,590 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,837 | ₩26,837 | ₩26,837 | ₩26,837 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,563 | ₩26,817 | ₩26,563 | ₩26,817 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,763 | ₩26,857 | ₩26,550 | ₩26,670 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,630 | ₩27,084 | ₩26,617 | ₩27,084 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,883 | ₩26,897 | ₩26,523 | ₩26,897 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,950 | ₩27,056 | ₩26,443 | ₩26,870 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,496 | ₩27,030 | ₩26,496 | ₩26,946 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,657 | ₩26,657 | ₩26,657 | ₩26,657 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,670 | ₩26,670 | ₩26,590 | ₩26,590 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,603 | ₩26,683 | ₩26,496 | ₩26,683 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,563 | ₩26,683 | ₩26,496 | ₩26,683 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,697 | ₩26,697 | ₩26,590 | ₩26,590 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,456 | ₩26,710 | ₩26,390 | ₩26,710 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,843 | ₩26,883 | ₩26,470 | ₩26,883 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,763 | ₩27,097 | ₩26,189 | ₩26,843 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,350 | ₩27,350 | ₩26,778 | ₩27,124 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,830 | ₩27,439 | ₩26,790 | ₩27,004 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,356 | ₩27,356 | ₩26,790 | ₩27,097 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,110 | ₩27,110 | ₩27,110 | ₩27,110 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,110 | ₩27,110 | ₩27,110 | ₩27,110 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,030 | ₩27,110 | ₩27,030 | ₩27,110 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,843 | ₩26,843 | ₩26,843 | ₩26,843 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩27,017 | ₩27,017 | ₩26,830 | ₩26,830 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,377 | ₩27,431 | ₩27,297 | ₩27,404 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,564 | ₩27,858 | ₩27,431 | ₩27,431 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,497 | ₩27,497 | ₩27,284 | ₩27,471 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,364 | ₩27,469 | ₩27,231 | ₩27,364 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,578 | ₩27,578 | ₩27,364 | ₩27,551 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,604 | ₩27,604 | ₩27,190 | ₩27,564 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,204 | ₩27,497 | ₩27,204 | ₩27,431 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,898 | ₩27,898 | ₩27,898 | ₩27,898 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,284 | ₩27,991 | ₩27,284 | ₩27,898 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩28,018 | ₩28,018 | ₩27,257 | ₩27,631 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,417 | ₩27,631 | ₩27,417 | ₩27,538 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,795 | ₩27,795 | ₩27,410 | ₩27,618 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,671 | ₩27,671 | ₩27,337 | ₩27,538 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,471 | ₩27,724 | ₩27,364 | ₩27,524 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,471 | ₩27,471 | ₩27,391 | ₩27,471 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,457 | ₩27,644 | ₩27,337 | ₩27,444 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,805 | ₩27,831 | ₩27,511 | ₩27,724 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,465 | ₩28,465 | ₩27,564 | ₩27,778 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,764 | ₩27,911 | ₩27,764 | ₩27,911 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,698 | ₩27,738 | ₩27,431 | ₩27,738 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,457 | ₩27,671 | ₩27,257 | ₩27,604 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,391 | ₩27,665 | ₩27,337 | ₩27,665 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,524 | ₩27,538 | ₩27,524 | ₩27,538 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,364 | ₩27,496 | ₩27,351 | ₩27,351 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,337 | ₩27,604 | ₩27,337 | ₩27,417 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,631 | ₩27,631 | ₩27,364 | ₩27,404 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,457 | ₩27,724 | ₩27,283 | ₩27,724 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,644 | ₩27,818 | ₩27,080 | ₩27,818 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,898 | ₩27,898 | ₩27,644 | ₩27,738 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,631 | ₩27,898 | ₩27,631 | ₩27,724 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,612 | ₩27,612 | ₩27,564 | ₩27,564 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,564 | ₩27,564 | ₩27,538 | ₩27,564 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,285 | ₩27,679 | ₩27,211 | ₩27,564 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,484 | ₩27,578 | ₩27,151 | ₩27,471 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,364 | ₩27,524 | ₩27,202 | ₩27,524 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,578 | ₩27,578 | ₩27,442 | ₩27,511 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,262 | ₩27,262 | ₩27,044 | ₩27,231 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,044 | ₩27,336 | ₩26,937 | ₩27,294 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,411 | ₩27,411 | ₩26,897 | ₩27,255 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,431 | ₩27,485 | ₩27,377 | ₩27,417 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,484 | ₩27,571 | ₩27,244 | ₩27,404 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,311 | ₩27,511 | ₩27,311 | ₩27,511 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,297 | ₩28,245 | ₩27,297 | ₩27,591 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,030 | ₩27,351 | ₩26,870 | ₩27,204 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,830 | ₩27,404 | ₩26,830 | ₩27,237 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,843 | ₩26,843 | ₩26,697 | ₩26,777 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,755 | ₩26,790 | ₩26,697 | ₩26,723 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,674 | ₩26,757 | ₩26,670 | ₩26,757 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,539 | ₩26,710 | ₩26,430 | ₩26,697 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,603 | ₩26,603 | ₩26,390 | ₩26,530 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,496 | ₩26,503 | ₩26,309 | ₩26,390 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,269 | ₩26,523 | ₩26,176 | ₩26,403 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,523 | ₩26,523 | ₩26,269 | ₩26,269 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,590 | ₩26,772 | ₩26,510 | ₩26,510 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,563 | ₩26,723 | ₩26,563 | ₩26,630 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,510 | ₩26,657 | ₩26,390 | ₩26,563 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,870 | ₩26,883 | ₩26,443 | ₩26,723 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,723 | ₩26,857 | ₩26,576 | ₩26,830 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,857 | ₩27,138 | ₩26,857 | ₩27,004 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,084 | ₩27,304 | ₩26,710 | ₩26,964 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,257 | ₩27,431 | ₩27,097 | ₩27,217 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,324 | ₩27,404 | ₩27,324 | ₩27,391 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,397 | ₩27,418 | ₩27,244 | ₩27,324 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,391 | ₩27,537 | ₩27,364 | ₩27,457 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,404 | ₩27,524 | ₩27,377 | ₩27,524 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,431 | ₩27,631 | ₩27,431 | ₩27,538 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,404 | ₩27,471 | ₩27,257 | ₩27,404 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,431 | ₩27,644 | ₩27,257 | ₩27,618 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,497 | ₩27,564 | ₩27,497 | ₩27,564 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,284 | ₩27,751 | ₩27,284 | ₩27,751 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,257 | ₩27,564 | ₩27,257 | ₩27,437 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,431 | ₩27,431 | ₩27,150 | ₩27,364 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,431 | ₩27,431 | ₩27,417 | ₩27,431 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,297 | ₩27,560 | ₩27,244 | ₩27,497 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,424 | ₩27,484 | ₩27,271 | ₩27,431 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,337 | ₩27,431 | ₩27,271 | ₩27,364 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,364 | ₩27,364 | ₩27,183 | ₩27,337 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,457 | ₩27,511 | ₩27,333 | ₩27,511 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,097 | ₩27,544 | ₩27,097 | ₩27,538 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,337 | ₩27,377 | ₩26,817 | ₩27,217 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,244 | ₩27,364 | ₩27,204 | ₩27,337 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,497 | ₩27,711 | ₩27,368 | ₩27,497 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,831 | ₩27,831 | ₩27,518 | ₩27,671 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,845 | ₩27,845 | ₩27,698 | ₩27,778 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,724 | ₩28,005 | ₩27,724 | ₩28,005 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,764 | ₩28,005 | ₩27,764 | ₩28,005 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,858 | ₩27,938 | ₩27,764 | ₩27,938 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,938 | ₩27,938 | ₩27,938 | ₩27,938 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,898 | ₩27,938 | ₩27,791 | ₩27,938 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,764 | ₩27,938 | ₩27,764 | ₩27,938 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,911 | ₩28,031 | ₩27,911 | ₩28,018 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,045 | ₩28,045 | ₩27,898 | ₩28,005 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,112 | ₩28,112 | ₩28,005 | ₩28,098 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,185 | ₩28,185 | ₩27,925 | ₩28,125 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,204 | ₩28,245 | ₩28,031 | ₩28,138 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩28,005 | ₩28,205 | ₩27,983 | ₩28,205 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,112 | ₩28,232 | ₩28,005 | ₩28,112 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,031 | ₩28,232 | ₩28,031 | ₩28,125 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,140 | ₩28,298 | ₩28,045 | ₩28,298 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,965 | ₩28,285 | ₩27,965 | ₩28,218 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,400 | ₩28,400 | ₩27,818 | ₩28,058 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,978 | ₩28,338 | ₩27,925 | ₩28,218 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,876 | ₩28,192 | ₩27,876 | ₩28,192 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,276 | ₩28,360 | ₩28,045 | ₩28,112 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,285 | ₩28,632 | ₩27,911 | ₩28,632 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,292 | ₩28,292 | ₩27,805 | ₩28,218 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,951 | ₩28,245 | ₩27,951 | ₩28,245 | +1.05% | 545 |
|---|