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 | ₩23,775 | ₩23,877 | ₩23,610 | ₩23,610 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,543 | ₩23,863 | ₩23,223 | ₩23,837 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,710 | ₩23,823 | ₩23,598 | ₩23,823 | +0.48% | 795 |
| 2026.10.06 | ₩23,597 | ₩23,723 | ₩23,597 | ₩23,717 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,774 | ₩23,823 | ₩23,583 | ₩23,797 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,263 | ₩24,383 | ₩23,783 | ₩23,797 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,623 | ₩24,050 | ₩23,570 | ₩23,757 | +0.56% | 5.9천 |
| 2026.09.30 | ₩23,997 | ₩24,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,463 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,823 | ₩24,557 | ₩23,517 | ₩24,077 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,197 | ₩24,250 | ₩23,850 | ₩24,063 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,497 | ₩24,497 | ₩24,497 | ₩24,497 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,397 | ₩24,663 | ₩24,343 | ₩24,477 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,383 | ₩24,697 | ₩24,335 | ₩24,370 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩24,990 | ₩25,330 | ₩24,503 | ₩24,503 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,730 | ₩24,770 | ₩24,397 | ₩24,397 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,690 | ₩24,690 | ₩24,450 | ₩24,463 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,730 | ₩24,797 | ₩24,663 | ₩24,770 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩24,983 | ₩24,983 | ₩24,723 | ₩24,723 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,237 | ₩25,237 | ₩24,957 | ₩25,096 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,125 | ₩25,125 | ₩24,983 | ₩25,037 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩24,997 | ₩25,050 | ₩24,930 | ₩25,023 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,183 | ₩25,297 | ₩24,963 | ₩24,997 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,397 | ₩25,592 | ₩25,397 | ₩25,592 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,397 | ₩25,397 | ₩25,397 | ₩25,397 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,330 | ₩25,463 | ₩25,157 | ₩25,397 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,350 | ₩25,350 | ₩25,294 | ₩25,330 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,237 | ₩25,237 | ₩25,197 | ₩25,197 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,197 | ₩25,237 | ₩25,197 | ₩25,237 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,530 | ₩25,530 | ₩25,130 | ₩25,223 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,570 | ₩25,570 | ₩25,570 | ₩25,570 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,463 | ₩25,570 | ₩25,463 | ₩25,570 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,463 | ₩25,650 | ₩25,463 | ₩25,650 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,530 | ₩25,530 | ₩25,157 | ₩25,397 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,863 | ₩25,863 | ₩25,263 | ₩25,522 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,570 | ₩26,036 | ₩25,503 | ₩26,036 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,803 | ₩25,803 | ₩25,803 | ₩25,803 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,743 | ₩25,743 | ₩25,596 | ₩25,703 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,690 | ₩25,783 | ₩25,690 | ₩25,770 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,756 | ₩25,870 | ₩25,743 | ₩25,870 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,916 | ₩25,930 | ₩25,863 | ₩25,863 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,863 | ₩25,922 | ₩25,850 | ₩25,922 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,936 | ₩25,970 | ₩25,863 | ₩25,970 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,890 | ₩26,063 | ₩25,890 | ₩26,063 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,903 | ₩26,076 | ₩25,903 | ₩26,076 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,863 | ₩26,083 | ₩25,863 | ₩26,083 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,170 | ₩26,170 | ₩25,837 | ₩26,036 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,063 | ₩26,120 | ₩25,971 | ₩26,120 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,196 | ₩26,276 | ₩26,090 | ₩26,276 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,023 | ₩26,143 | ₩25,863 | ₩26,143 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,196 | ₩26,236 | ₩26,103 | ₩26,236 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,290 | ₩26,783 | ₩26,232 | ₩26,236 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,496 | ₩26,496 | ₩26,330 | ₩26,330 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,436 | ₩26,436 | ₩26,330 | ₩26,330 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,276 | ₩26,516 | ₩26,276 | ₩26,396 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,303 | ₩26,410 | ₩26,303 | ₩26,396 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,403 | ₩26,423 | ₩26,343 | ₩26,383 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,290 | ₩26,430 | ₩26,290 | ₩26,343 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,277 | ₩26,410 | ₩26,277 | ₩26,410 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,383 | ₩26,543 | ₩26,383 | ₩26,530 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,236 | ₩26,436 | ₩26,139 | ₩26,356 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,330 | ₩26,583 | ₩26,290 | ₩26,516 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,316 | ₩26,590 | ₩26,316 | ₩26,450 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,063 | ₩26,530 | ₩26,063 | ₩26,463 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,196 | ₩26,410 | ₩26,196 | ₩26,410 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,143 | ₩26,196 | ₩26,143 | ₩26,196 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,063 | ₩26,210 | ₩26,063 | ₩26,210 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,130 | ₩26,283 | ₩26,130 | ₩26,283 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,310 | ₩26,330 | ₩26,310 | ₩26,330 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,356 | ₩26,383 | ₩26,263 | ₩26,383 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,170 | ₩26,316 | ₩26,130 | ₩26,316 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,303 | ₩26,303 | ₩26,303 | ₩26,303 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,063 | ₩26,250 | ₩25,996 | ₩26,143 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,383 | ₩26,383 | ₩25,997 | ₩26,370 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,316 | ₩26,503 | ₩26,290 | ₩26,503 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩25,970 | ₩26,363 | ₩25,930 | ₩26,363 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,130 | ₩26,130 | ₩26,056 | ₩26,056 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,396 | ₩26,550 | ₩26,396 | ₩26,396 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,636 | ₩26,636 | ₩26,383 | ₩26,556 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,510 | ₩26,556 | ₩26,303 | ₩26,543 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,576 | ₩26,576 | ₩26,463 | ₩26,556 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,456 | ₩26,570 | ₩26,196 | ₩26,556 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,223 | ₩26,423 | ₩26,196 | ₩26,423 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,636 | ₩26,636 | ₩26,383 | ₩26,383 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,430 | ₩26,596 | ₩26,422 | ₩26,490 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,183 | ₩26,490 | ₩26,183 | ₩26,490 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,183 | ₩26,636 | ₩26,183 | ₩26,463 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,276 | ₩26,330 | ₩26,196 | ₩26,276 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,423 | ₩26,423 | ₩26,423 | ₩26,423 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,410 | ₩26,423 | ₩26,410 | ₩26,423 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,370 | ₩26,530 | ₩26,196 | ₩26,343 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,490 | ₩26,490 | ₩26,490 | ₩26,490 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,510 | ₩26,510 | ₩26,465 | ₩26,503 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,543 | ₩26,410 | ₩26,410 | ₩26,410 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,543 | ₩26,543 | ₩26,543 | ₩26,543 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,450 | ₩26,530 | ₩26,370 | ₩26,530 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,622 | ₩26,622 | ₩26,622 | ₩26,622 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,450 | ₩26,583 | ₩26,396 | ₩26,583 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,530 | ₩26,530 | ₩26,316 | ₩26,423 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,636 | ₩26,710 | ₩26,490 | ₩26,663 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,490 | ₩26,716 | ₩26,490 | ₩26,716 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,770 | ₩26,770 | ₩26,490 | ₩26,730 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,490 | ₩26,956 | ₩26,490 | ₩26,770 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,503 | ₩26,930 | ₩26,503 | ₩26,930 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,424 | ₩26,610 | ₩26,424 | ₩26,490 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,796 | ₩26,796 | ₩26,543 | ₩26,623 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,476 | ₩26,663 | ₩26,396 | ₩26,583 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,436 | ₩26,463 | ₩26,436 | ₩26,463 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,596 | ₩26,596 | ₩26,436 | ₩26,570 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,556 | ₩26,556 | ₩26,556 | ₩26,556 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,423 | ₩26,516 | ₩26,423 | ₩26,516 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,530 | ₩26,530 | ₩26,516 | ₩26,516 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,623 | ₩26,676 | ₩26,556 | ₩26,556 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,803 | ₩26,803 | ₩26,803 | ₩26,803 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,530 | ₩26,783 | ₩26,530 | ₩26,783 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,730 | ₩26,823 | ₩26,516 | ₩26,636 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,596 | ₩27,050 | ₩26,583 | ₩27,050 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,850 | ₩26,863 | ₩26,490 | ₩26,863 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,916 | ₩27,021 | ₩26,410 | ₩26,836 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,916 | ₩26,916 | ₩26,916 | ₩26,916 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,463 | ₩26,996 | ₩26,463 | ₩26,912 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,623 | ₩26,623 | ₩26,623 | ₩26,623 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,636 | ₩26,636 | ₩26,556 | ₩26,556 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,570 | ₩26,650 | ₩26,463 | ₩26,650 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,530 | ₩26,650 | ₩26,463 | ₩26,650 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,663 | ₩26,663 | ₩26,556 | ₩26,556 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,423 | ₩26,676 | ₩26,356 | ₩26,676 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,810 | ₩26,850 | ₩26,436 | ₩26,850 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,730 | ₩27,063 | ₩26,156 | ₩26,810 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,316 | ₩27,316 | ₩26,744 | ₩27,090 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,796 | ₩27,404 | ₩26,756 | ₩26,970 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,322 | ₩27,322 | ₩26,756 | ₩27,063 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,076 | ₩27,076 | ₩27,076 | ₩27,076 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,076 | ₩27,076 | ₩27,076 | ₩27,076 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩26,996 | ₩27,076 | ₩26,996 | ₩27,076 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,810 | ₩26,810 | ₩26,810 | ₩26,810 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,330 | ₩27,330 | ₩27,330 | ₩27,330 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩26,983 | ₩26,983 | ₩26,796 | ₩26,796 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,343 | ₩27,396 | ₩27,263 | ₩27,370 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,530 | ₩27,823 | ₩27,396 | ₩27,396 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,916 | ₩28,916 | ₩28,916 | ₩28,916 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,463 | ₩27,463 | ₩27,250 | ₩27,436 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,530 | ₩27,530 | ₩27,530 | ₩27,530 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,330 | ₩27,330 | ₩27,330 | ₩27,330 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,330 | ₩27,434 | ₩27,196 | ₩27,330 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,543 | ₩27,543 | ₩27,330 | ₩27,516 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,570 | ₩27,570 | ₩27,156 | ₩27,530 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,170 | ₩27,463 | ₩27,170 | ₩27,396 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,863 | ₩27,863 | ₩27,863 | ₩27,863 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,250 | ₩27,956 | ₩27,250 | ₩27,863 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩27,983 | ₩27,983 | ₩27,223 | ₩27,596 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,383 | ₩27,596 | ₩27,383 | ₩27,503 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,760 | ₩27,760 | ₩27,376 | ₩27,583 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,636 | ₩27,636 | ₩27,303 | ₩27,503 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,436 | ₩27,690 | ₩27,330 | ₩27,490 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,436 | ₩27,436 | ₩27,356 | ₩27,436 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,423 | ₩27,610 | ₩27,303 | ₩27,410 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,770 | ₩27,796 | ₩27,476 | ₩27,690 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,429 | ₩28,429 | ₩27,530 | ₩27,743 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,730 | ₩27,876 | ₩27,730 | ₩27,876 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,663 | ₩27,703 | ₩27,396 | ₩27,703 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,423 | ₩27,636 | ₩27,223 | ₩27,570 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,356 | ₩27,630 | ₩27,303 | ₩27,630 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,490 | ₩27,503 | ₩27,490 | ₩27,503 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,330 | ₩27,461 | ₩27,316 | ₩27,316 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,303 | ₩27,570 | ₩27,303 | ₩27,383 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,596 | ₩27,596 | ₩27,330 | ₩27,370 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,423 | ₩27,690 | ₩27,249 | ₩27,690 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,610 | ₩27,783 | ₩27,046 | ₩27,783 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,863 | ₩27,863 | ₩27,610 | ₩27,703 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,596 | ₩27,863 | ₩27,596 | ₩27,690 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,577 | ₩27,577 | ₩27,530 | ₩27,530 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,530 | ₩27,530 | ₩27,503 | ₩27,530 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,251 | ₩27,644 | ₩27,176 | ₩27,530 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,450 | ₩27,543 | ₩27,116 | ₩27,436 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,330 | ₩27,490 | ₩27,168 | ₩27,490 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,543 | ₩27,543 | ₩27,408 | ₩27,476 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,228 | ₩27,228 | ₩27,010 | ₩27,196 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,010 | ₩27,302 | ₩26,903 | ₩27,259 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,376 | ₩27,376 | ₩26,863 | ₩27,221 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,396 | ₩27,451 | ₩27,343 | ₩27,383 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,450 | ₩27,536 | ₩27,210 | ₩27,370 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,276 | ₩27,476 | ₩27,276 | ₩27,476 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,263 | ₩28,209 | ₩27,263 | ₩27,556 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩26,996 | ₩27,316 | ₩26,836 | ₩27,169 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,796 | ₩27,370 | ₩26,796 | ₩27,203 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,810 | ₩26,810 | ₩26,663 | ₩26,743 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,721 | ₩26,756 | ₩26,663 | ₩26,690 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,641 | ₩26,723 | ₩26,636 | ₩26,723 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,506 | ₩26,676 | ₩26,396 | ₩26,663 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,570 | ₩26,570 | ₩26,356 | ₩26,496 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,463 | ₩26,470 | ₩26,276 | ₩26,356 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,236 | ₩26,490 | ₩26,143 | ₩26,370 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,490 | ₩26,490 | ₩26,236 | ₩26,236 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,556 | ₩26,738 | ₩26,476 | ₩26,476 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,530 | ₩26,690 | ₩26,530 | ₩26,596 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,476 | ₩26,623 | ₩26,356 | ₩26,530 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,836 | ₩26,850 | ₩26,410 | ₩26,690 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,690 | ₩26,823 | ₩26,543 | ₩26,796 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,823 | ₩27,104 | ₩26,823 | ₩26,970 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,050 | ₩27,270 | ₩26,676 | ₩26,930 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,223 | ₩27,396 | ₩27,063 | ₩27,183 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,290 | ₩27,370 | ₩27,290 | ₩27,356 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,363 | ₩27,384 | ₩27,210 | ₩27,290 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,356 | ₩27,502 | ₩27,330 | ₩27,423 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,370 | ₩27,490 | ₩27,343 | ₩27,490 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,396 | ₩27,596 | ₩27,396 | ₩27,503 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,370 | ₩27,436 | ₩27,223 | ₩27,370 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,396 | ₩27,610 | ₩27,223 | ₩27,583 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,463 | ₩27,530 | ₩27,463 | ₩27,530 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,250 | ₩27,716 | ₩27,250 | ₩27,716 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,223 | ₩27,530 | ₩27,223 | ₩27,403 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,396 | ₩27,396 | ₩27,116 | ₩27,330 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,396 | ₩27,396 | ₩27,383 | ₩27,396 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,263 | ₩27,526 | ₩27,210 | ₩27,463 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,390 | ₩27,450 | ₩27,236 | ₩27,396 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,303 | ₩27,396 | ₩27,236 | ₩27,330 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,330 | ₩27,330 | ₩27,149 | ₩27,303 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,423 | ₩27,476 | ₩27,299 | ₩27,476 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,063 | ₩27,509 | ₩27,063 | ₩27,503 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,303 | ₩27,343 | ₩26,783 | ₩27,183 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,210 | ₩27,330 | ₩27,170 | ₩27,303 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,463 | ₩27,676 | ₩27,333 | ₩27,463 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,796 | ₩27,796 | ₩27,483 | ₩27,636 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,810 | ₩27,810 | ₩27,663 | ₩27,743 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,690 | ₩27,969 | ₩27,690 | ₩27,969 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,730 | ₩27,969 | ₩27,730 | ₩27,969 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,823 | ₩27,903 | ₩27,730 | ₩27,903 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,903 | ₩27,903 | ₩27,903 | ₩27,903 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,863 | ₩27,903 | ₩27,756 | ₩27,903 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,730 | ₩27,903 | ₩27,730 | ₩27,903 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,876 | ₩27,996 | ₩27,876 | ₩27,983 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,009 | ₩28,009 | ₩27,863 | ₩27,969 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,076 | ₩28,076 | ₩27,969 | ₩28,063 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,149 | ₩28,149 | ₩27,889 | ₩28,089 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,169 | ₩28,209 | ₩27,996 | ₩28,103 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩27,969 | ₩28,169 | ₩27,948 | ₩28,169 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,076 | ₩28,196 | ₩27,969 | ₩28,076 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩27,996 | ₩28,196 | ₩27,996 | ₩28,089 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,105 | ₩28,263 | ₩28,009 | ₩28,263 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,929 | ₩28,249 | ₩27,929 | ₩28,183 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,364 | ₩28,364 | ₩27,783 | ₩28,023 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,943 | ₩28,303 | ₩27,889 | ₩28,183 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,841 | ₩28,156 | ₩27,841 | ₩28,156 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,240 | ₩28,324 | ₩28,009 | ₩28,076 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,249 | ₩28,596 | ₩27,876 | ₩28,596 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,256 | ₩28,256 | ₩27,770 | ₩28,183 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,916 | ₩28,209 | ₩27,916 | ₩28,209 | +1.05% | 545 |
|---|