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 | ₩23,774 | ₩23,875 | ₩23,609 | ₩23,609 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,542 | ₩23,862 | ₩23,222 | ₩23,835 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,709 | ₩23,822 | ₩23,596 | ₩23,822 | +0.48% | 795 |
| 2026.10.06 | ₩23,595 | ₩23,722 | ₩23,595 | ₩23,715 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,773 | ₩23,822 | ₩23,582 | ₩23,795 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,262 | ₩24,382 | ₩23,782 | ₩23,795 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,622 | ₩24,048 | ₩23,569 | ₩23,755 | +0.56% | 5.9천 |
| 2026.09.30 | ₩23,995 | ₩24,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,462 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,822 | ₩24,555 | ₩23,515 | ₩24,075 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,195 | ₩24,249 | ₩23,849 | ₩24,062 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,495 | ₩24,495 | ₩24,495 | ₩24,495 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,395 | ₩24,662 | ₩24,342 | ₩24,475 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,382 | ₩24,695 | ₩24,334 | ₩24,369 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩24,988 | ₩25,328 | ₩24,502 | ₩24,502 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,728 | ₩24,768 | ₩24,395 | ₩24,395 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,688 | ₩24,688 | ₩24,449 | ₩24,462 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,728 | ₩24,795 | ₩24,662 | ₩24,768 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩24,982 | ₩24,982 | ₩24,722 | ₩24,722 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,235 | ₩25,235 | ₩24,955 | ₩25,095 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,123 | ₩25,123 | ₩24,982 | ₩25,035 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩24,995 | ₩25,048 | ₩24,928 | ₩25,022 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,182 | ₩25,296 | ₩24,962 | ₩24,995 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,395 | ₩25,591 | ₩25,395 | ₩25,591 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,395 | ₩25,395 | ₩25,395 | ₩25,395 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,328 | ₩25,462 | ₩25,155 | ₩25,395 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,348 | ₩25,348 | ₩25,292 | ₩25,328 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,235 | ₩25,235 | ₩25,195 | ₩25,195 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,195 | ₩25,235 | ₩25,195 | ₩25,235 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,528 | ₩25,528 | ₩25,128 | ₩25,222 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,568 | ₩25,568 | ₩25,568 | ₩25,568 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,462 | ₩25,568 | ₩25,462 | ₩25,568 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,462 | ₩25,648 | ₩25,462 | ₩25,648 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,528 | ₩25,528 | ₩25,155 | ₩25,395 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,862 | ₩25,862 | ₩25,262 | ₩25,520 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,568 | ₩26,035 | ₩25,502 | ₩26,035 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,802 | ₩25,802 | ₩25,802 | ₩25,802 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,742 | ₩25,742 | ₩25,595 | ₩25,702 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,688 | ₩25,782 | ₩25,688 | ₩25,768 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,755 | ₩25,869 | ₩25,742 | ₩25,869 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,915 | ₩25,928 | ₩25,862 | ₩25,862 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,862 | ₩25,920 | ₩25,848 | ₩25,920 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,935 | ₩25,968 | ₩25,862 | ₩25,968 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,062 | ₩26,062 | ₩26,062 | ₩26,062 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,888 | ₩26,062 | ₩25,888 | ₩26,062 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,902 | ₩26,075 | ₩25,902 | ₩26,075 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,008 | ₩26,008 | ₩26,008 | ₩26,008 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,082 | ₩26,082 | ₩26,082 | ₩26,082 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,862 | ₩26,082 | ₩25,862 | ₩26,082 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,168 | ₩26,168 | ₩25,835 | ₩26,035 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,062 | ₩26,118 | ₩25,969 | ₩26,118 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,195 | ₩26,275 | ₩26,088 | ₩26,275 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,022 | ₩26,142 | ₩25,862 | ₩26,142 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,195 | ₩26,235 | ₩26,102 | ₩26,235 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,288 | ₩26,781 | ₩26,230 | ₩26,235 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,495 | ₩26,495 | ₩26,328 | ₩26,328 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,435 | ₩26,435 | ₩26,328 | ₩26,328 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,275 | ₩26,515 | ₩26,275 | ₩26,395 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,301 | ₩26,408 | ₩26,301 | ₩26,395 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,401 | ₩26,421 | ₩26,341 | ₩26,381 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,288 | ₩26,428 | ₩26,288 | ₩26,341 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,275 | ₩26,408 | ₩26,275 | ₩26,408 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,381 | ₩26,541 | ₩26,381 | ₩26,528 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,235 | ₩26,435 | ₩26,138 | ₩26,355 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,328 | ₩26,581 | ₩26,288 | ₩26,515 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,315 | ₩26,588 | ₩26,315 | ₩26,448 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,062 | ₩26,528 | ₩26,062 | ₩26,461 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,195 | ₩26,408 | ₩26,195 | ₩26,408 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,142 | ₩26,195 | ₩26,142 | ₩26,195 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,062 | ₩26,208 | ₩26,062 | ₩26,208 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,128 | ₩26,281 | ₩26,128 | ₩26,281 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,308 | ₩26,328 | ₩26,308 | ₩26,328 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,355 | ₩26,381 | ₩26,261 | ₩26,381 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,168 | ₩26,315 | ₩26,128 | ₩26,315 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,301 | ₩26,301 | ₩26,301 | ₩26,301 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,062 | ₩26,248 | ₩25,995 | ₩26,142 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,381 | ₩26,381 | ₩25,995 | ₩26,368 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,315 | ₩26,501 | ₩26,288 | ₩26,501 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩25,968 | ₩26,361 | ₩25,928 | ₩26,361 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,128 | ₩26,128 | ₩26,055 | ₩26,055 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,395 | ₩26,548 | ₩26,395 | ₩26,395 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,635 | ₩26,635 | ₩26,381 | ₩26,555 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,508 | ₩26,555 | ₩26,301 | ₩26,541 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,575 | ₩26,575 | ₩26,461 | ₩26,555 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,455 | ₩26,568 | ₩26,195 | ₩26,555 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,221 | ₩26,421 | ₩26,195 | ₩26,421 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,635 | ₩26,635 | ₩26,381 | ₩26,381 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,428 | ₩26,595 | ₩26,421 | ₩26,488 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,181 | ₩26,488 | ₩26,181 | ₩26,488 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,181 | ₩26,635 | ₩26,181 | ₩26,461 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,275 | ₩26,328 | ₩26,195 | ₩26,275 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,421 | ₩26,421 | ₩26,421 | ₩26,421 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,408 | ₩26,421 | ₩26,408 | ₩26,421 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,368 | ₩26,528 | ₩26,195 | ₩26,341 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,488 | ₩26,488 | ₩26,488 | ₩26,488 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,508 | ₩26,508 | ₩26,464 | ₩26,501 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,541 | ₩26,408 | ₩26,408 | ₩26,408 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,448 | ₩26,528 | ₩26,368 | ₩26,528 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,448 | ₩26,581 | ₩26,395 | ₩26,581 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,528 | ₩26,528 | ₩26,315 | ₩26,421 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,635 | ₩26,708 | ₩26,488 | ₩26,661 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,488 | ₩26,715 | ₩26,488 | ₩26,715 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,768 | ₩26,768 | ₩26,488 | ₩26,728 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,488 | ₩26,955 | ₩26,488 | ₩26,768 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,501 | ₩26,928 | ₩26,501 | ₩26,928 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,423 | ₩26,609 | ₩26,423 | ₩26,488 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,795 | ₩26,795 | ₩26,541 | ₩26,621 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,475 | ₩26,661 | ₩26,395 | ₩26,581 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,435 | ₩26,461 | ₩26,435 | ₩26,461 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,595 | ₩26,595 | ₩26,435 | ₩26,568 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,421 | ₩26,515 | ₩26,421 | ₩26,515 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,528 | ₩26,528 | ₩26,515 | ₩26,515 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,621 | ₩26,675 | ₩26,555 | ₩26,555 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,801 | ₩26,801 | ₩26,801 | ₩26,801 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,528 | ₩26,781 | ₩26,528 | ₩26,781 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,728 | ₩26,821 | ₩26,515 | ₩26,635 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,595 | ₩27,048 | ₩26,581 | ₩27,048 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,848 | ₩26,861 | ₩26,488 | ₩26,861 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,915 | ₩27,020 | ₩26,408 | ₩26,835 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,915 | ₩26,915 | ₩26,915 | ₩26,915 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,461 | ₩26,995 | ₩26,461 | ₩26,911 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,621 | ₩26,621 | ₩26,621 | ₩26,621 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,635 | ₩26,635 | ₩26,555 | ₩26,555 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,568 | ₩26,648 | ₩26,461 | ₩26,648 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,528 | ₩26,648 | ₩26,461 | ₩26,648 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,661 | ₩26,661 | ₩26,555 | ₩26,555 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,421 | ₩26,675 | ₩26,355 | ₩26,675 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,808 | ₩26,848 | ₩26,435 | ₩26,848 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,728 | ₩27,061 | ₩26,155 | ₩26,808 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,314 | ₩27,314 | ₩26,743 | ₩27,088 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,795 | ₩27,403 | ₩26,755 | ₩26,968 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,320 | ₩27,320 | ₩26,755 | ₩27,061 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,075 | ₩27,075 | ₩27,075 | ₩27,075 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,075 | ₩27,075 | ₩27,075 | ₩27,075 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩26,995 | ₩27,075 | ₩26,995 | ₩27,075 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩26,981 | ₩26,981 | ₩26,795 | ₩26,795 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,341 | ₩27,395 | ₩27,261 | ₩27,368 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,528 | ₩27,821 | ₩27,395 | ₩27,395 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,914 | ₩28,914 | ₩28,914 | ₩28,914 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,461 | ₩27,461 | ₩27,248 | ₩27,435 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,528 | ₩27,528 | ₩27,528 | ₩27,528 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,328 | ₩27,432 | ₩27,195 | ₩27,328 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,541 | ₩27,541 | ₩27,328 | ₩27,515 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,568 | ₩27,568 | ₩27,155 | ₩27,528 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,168 | ₩27,461 | ₩27,168 | ₩27,395 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,861 | ₩27,861 | ₩27,861 | ₩27,861 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,248 | ₩27,954 | ₩27,248 | ₩27,861 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩27,981 | ₩27,981 | ₩27,221 | ₩27,595 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,381 | ₩27,595 | ₩27,381 | ₩27,501 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,759 | ₩27,759 | ₩27,374 | ₩27,581 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,635 | ₩27,635 | ₩27,301 | ₩27,501 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,435 | ₩27,688 | ₩27,328 | ₩27,488 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,435 | ₩27,435 | ₩27,355 | ₩27,435 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,421 | ₩27,608 | ₩27,301 | ₩27,408 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,768 | ₩27,795 | ₩27,475 | ₩27,688 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,428 | ₩28,428 | ₩27,528 | ₩27,741 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,728 | ₩27,874 | ₩27,728 | ₩27,874 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,661 | ₩27,701 | ₩27,395 | ₩27,701 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,421 | ₩27,635 | ₩27,221 | ₩27,568 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,355 | ₩27,628 | ₩27,301 | ₩27,628 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,488 | ₩27,501 | ₩27,488 | ₩27,501 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,328 | ₩27,460 | ₩27,315 | ₩27,315 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,301 | ₩27,568 | ₩27,301 | ₩27,381 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,595 | ₩27,595 | ₩27,328 | ₩27,368 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,421 | ₩27,688 | ₩27,247 | ₩27,688 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,608 | ₩27,781 | ₩27,045 | ₩27,781 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,861 | ₩27,861 | ₩27,608 | ₩27,701 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,595 | ₩27,861 | ₩27,595 | ₩27,688 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,575 | ₩27,575 | ₩27,528 | ₩27,528 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,528 | ₩27,528 | ₩27,501 | ₩27,528 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,249 | ₩27,643 | ₩27,175 | ₩27,528 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,448 | ₩27,541 | ₩27,115 | ₩27,435 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,328 | ₩27,488 | ₩27,166 | ₩27,488 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,541 | ₩27,541 | ₩27,406 | ₩27,475 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,226 | ₩27,226 | ₩27,008 | ₩27,195 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,008 | ₩27,300 | ₩26,901 | ₩27,258 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,375 | ₩27,375 | ₩26,861 | ₩27,219 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,395 | ₩27,449 | ₩27,341 | ₩27,381 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,448 | ₩27,534 | ₩27,208 | ₩27,368 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,275 | ₩27,475 | ₩27,275 | ₩27,475 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,261 | ₩28,208 | ₩27,261 | ₩27,555 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩26,995 | ₩27,315 | ₩26,835 | ₩27,168 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,795 | ₩27,368 | ₩26,795 | ₩27,201 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,808 | ₩26,808 | ₩26,661 | ₩26,741 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,719 | ₩26,755 | ₩26,661 | ₩26,688 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,639 | ₩26,721 | ₩26,635 | ₩26,721 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,504 | ₩26,675 | ₩26,395 | ₩26,661 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,568 | ₩26,568 | ₩26,355 | ₩26,495 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,461 | ₩26,468 | ₩26,275 | ₩26,355 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,235 | ₩26,488 | ₩26,142 | ₩26,368 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,488 | ₩26,488 | ₩26,235 | ₩26,235 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,555 | ₩26,737 | ₩26,475 | ₩26,475 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,528 | ₩26,688 | ₩26,528 | ₩26,595 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,475 | ₩26,621 | ₩26,355 | ₩26,528 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,835 | ₩26,848 | ₩26,408 | ₩26,688 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,688 | ₩26,821 | ₩26,541 | ₩26,795 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,821 | ₩27,103 | ₩26,821 | ₩26,968 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,048 | ₩27,268 | ₩26,675 | ₩26,928 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,221 | ₩27,395 | ₩27,061 | ₩27,181 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,288 | ₩27,368 | ₩27,288 | ₩27,355 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,361 | ₩27,382 | ₩27,208 | ₩27,288 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,355 | ₩27,501 | ₩27,328 | ₩27,421 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,368 | ₩27,488 | ₩27,341 | ₩27,488 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,395 | ₩27,595 | ₩27,395 | ₩27,501 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,368 | ₩27,435 | ₩27,221 | ₩27,368 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,395 | ₩27,608 | ₩27,221 | ₩27,581 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,461 | ₩27,528 | ₩27,461 | ₩27,528 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,248 | ₩27,715 | ₩27,248 | ₩27,715 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,221 | ₩27,528 | ₩27,221 | ₩27,401 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,395 | ₩27,395 | ₩27,115 | ₩27,328 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,395 | ₩27,395 | ₩27,381 | ₩27,395 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,261 | ₩27,524 | ₩27,208 | ₩27,461 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,388 | ₩27,448 | ₩27,235 | ₩27,395 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,301 | ₩27,395 | ₩27,235 | ₩27,328 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,328 | ₩27,328 | ₩27,147 | ₩27,301 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,421 | ₩27,475 | ₩27,297 | ₩27,475 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,061 | ₩27,508 | ₩27,061 | ₩27,501 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,301 | ₩27,341 | ₩26,781 | ₩27,181 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,208 | ₩27,328 | ₩27,168 | ₩27,301 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,461 | ₩27,675 | ₩27,332 | ₩27,461 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,795 | ₩27,795 | ₩27,481 | ₩27,635 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,808 | ₩27,808 | ₩27,661 | ₩27,741 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,688 | ₩27,968 | ₩27,688 | ₩27,968 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,728 | ₩27,968 | ₩27,728 | ₩27,968 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,821 | ₩27,901 | ₩27,728 | ₩27,901 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,901 | ₩27,901 | ₩27,901 | ₩27,901 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,861 | ₩27,901 | ₩27,755 | ₩27,901 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,728 | ₩27,901 | ₩27,728 | ₩27,901 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,874 | ₩27,994 | ₩27,874 | ₩27,981 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,008 | ₩28,008 | ₩27,861 | ₩27,968 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,074 | ₩28,074 | ₩27,968 | ₩28,061 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,148 | ₩28,148 | ₩27,888 | ₩28,088 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,167 | ₩28,208 | ₩27,994 | ₩28,101 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩27,968 | ₩28,168 | ₩27,946 | ₩28,168 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,074 | ₩28,194 | ₩27,968 | ₩28,074 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩27,994 | ₩28,194 | ₩27,994 | ₩28,088 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,103 | ₩28,261 | ₩28,008 | ₩28,261 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,928 | ₩28,247 | ₩27,928 | ₩28,181 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,363 | ₩28,363 | ₩27,781 | ₩28,021 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,941 | ₩28,301 | ₩27,888 | ₩28,181 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,839 | ₩28,154 | ₩27,839 | ₩28,154 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,238 | ₩28,323 | ₩28,008 | ₩28,074 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,248 | ₩28,594 | ₩27,874 | ₩28,594 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,254 | ₩28,254 | ₩27,768 | ₩28,181 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,914 | ₩28,208 | ₩27,914 | ₩28,208 | +1.05% | 545 |
|---|