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 | ₩23,785 | ₩23,887 | ₩23,620 | ₩23,620 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,553 | ₩23,873 | ₩23,233 | ₩23,847 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,720 | ₩23,833 | ₩23,607 | ₩23,833 | +0.48% | 795 |
| 2026.10.06 | ₩23,607 | ₩23,733 | ₩23,607 | ₩23,727 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,784 | ₩23,833 | ₩23,593 | ₩23,807 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,274 | ₩24,394 | ₩23,793 | ₩23,807 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,633 | ₩24,060 | ₩23,580 | ₩23,767 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,007 | ₩24,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,474 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,833 | ₩24,567 | ₩23,527 | ₩24,087 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,207 | ₩24,260 | ₩23,860 | ₩24,073 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,507 | ₩24,507 | ₩24,507 | ₩24,507 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,407 | ₩24,674 | ₩24,354 | ₩24,487 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,394 | ₩24,707 | ₩24,346 | ₩24,380 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩25,000 | ₩25,340 | ₩24,514 | ₩24,514 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,740 | ₩24,780 | ₩24,407 | ₩24,407 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,700 | ₩24,700 | ₩24,460 | ₩24,474 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,740 | ₩24,807 | ₩24,674 | ₩24,780 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩24,994 | ₩24,994 | ₩24,734 | ₩24,734 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,247 | ₩25,247 | ₩24,967 | ₩25,107 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,135 | ₩25,135 | ₩24,994 | ₩25,047 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,007 | ₩25,060 | ₩24,940 | ₩25,034 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,194 | ₩25,308 | ₩24,974 | ₩25,007 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,407 | ₩25,603 | ₩25,407 | ₩25,603 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,407 | ₩25,407 | ₩25,407 | ₩25,407 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,340 | ₩25,474 | ₩25,167 | ₩25,407 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,360 | ₩25,360 | ₩25,304 | ₩25,340 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,247 | ₩25,247 | ₩25,207 | ₩25,207 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,207 | ₩25,247 | ₩25,207 | ₩25,247 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,541 | ₩25,541 | ₩25,140 | ₩25,234 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,581 | ₩25,581 | ₩25,581 | ₩25,581 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,474 | ₩25,581 | ₩25,474 | ₩25,581 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,474 | ₩25,661 | ₩25,474 | ₩25,661 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,541 | ₩25,541 | ₩25,167 | ₩25,407 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,874 | ₩25,874 | ₩25,274 | ₩25,533 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,581 | ₩26,047 | ₩25,514 | ₩26,047 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,814 | ₩25,814 | ₩25,814 | ₩25,814 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,754 | ₩25,754 | ₩25,607 | ₩25,714 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,701 | ₩25,794 | ₩25,701 | ₩25,781 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,767 | ₩25,881 | ₩25,754 | ₩25,881 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,927 | ₩25,941 | ₩25,874 | ₩25,874 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,874 | ₩25,933 | ₩25,861 | ₩25,933 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,947 | ₩25,981 | ₩25,874 | ₩25,981 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,901 | ₩26,074 | ₩25,901 | ₩26,074 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,914 | ₩26,087 | ₩25,914 | ₩26,087 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,094 | ₩26,094 | ₩26,094 | ₩26,094 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,874 | ₩26,094 | ₩25,874 | ₩26,094 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,181 | ₩26,181 | ₩25,848 | ₩26,047 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,074 | ₩26,131 | ₩25,982 | ₩26,131 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,207 | ₩26,287 | ₩26,101 | ₩26,287 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,034 | ₩26,154 | ₩25,874 | ₩26,154 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,207 | ₩26,247 | ₩26,114 | ₩26,247 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,301 | ₩26,794 | ₩26,243 | ₩26,247 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,507 | ₩26,507 | ₩26,341 | ₩26,341 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,447 | ₩26,447 | ₩26,341 | ₩26,341 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,287 | ₩26,527 | ₩26,287 | ₩26,407 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,314 | ₩26,421 | ₩26,314 | ₩26,407 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,414 | ₩26,434 | ₩26,354 | ₩26,394 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,301 | ₩26,441 | ₩26,301 | ₩26,354 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,288 | ₩26,421 | ₩26,288 | ₩26,421 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,394 | ₩26,554 | ₩26,394 | ₩26,541 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,247 | ₩26,447 | ₩26,150 | ₩26,367 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,341 | ₩26,594 | ₩26,301 | ₩26,527 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,327 | ₩26,601 | ₩26,327 | ₩26,461 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,074 | ₩26,541 | ₩26,074 | ₩26,474 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,207 | ₩26,421 | ₩26,207 | ₩26,421 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,154 | ₩26,207 | ₩26,154 | ₩26,207 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,074 | ₩26,221 | ₩26,074 | ₩26,221 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,141 | ₩26,294 | ₩26,141 | ₩26,294 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,321 | ₩26,341 | ₩26,321 | ₩26,341 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,367 | ₩26,394 | ₩26,274 | ₩26,394 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,181 | ₩26,327 | ₩26,141 | ₩26,327 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,074 | ₩26,261 | ₩26,007 | ₩26,154 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,394 | ₩26,394 | ₩26,007 | ₩26,381 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,327 | ₩26,514 | ₩26,301 | ₩26,514 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩25,981 | ₩26,374 | ₩25,941 | ₩26,374 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,141 | ₩26,141 | ₩26,067 | ₩26,067 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,407 | ₩26,561 | ₩26,407 | ₩26,407 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,648 | ₩26,648 | ₩26,394 | ₩26,568 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,521 | ₩26,568 | ₩26,314 | ₩26,554 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,588 | ₩26,588 | ₩26,474 | ₩26,568 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,467 | ₩26,581 | ₩26,207 | ₩26,568 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,234 | ₩26,434 | ₩26,207 | ₩26,434 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,648 | ₩26,648 | ₩26,394 | ₩26,394 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,441 | ₩26,608 | ₩26,434 | ₩26,501 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,194 | ₩26,501 | ₩26,194 | ₩26,501 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,194 | ₩26,648 | ₩26,194 | ₩26,474 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,287 | ₩26,341 | ₩26,207 | ₩26,287 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,434 | ₩26,434 | ₩26,434 | ₩26,434 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,421 | ₩26,434 | ₩26,421 | ₩26,434 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,381 | ₩26,541 | ₩26,207 | ₩26,354 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,501 | ₩26,501 | ₩26,501 | ₩26,501 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,521 | ₩26,521 | ₩26,476 | ₩26,514 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,554 | ₩26,421 | ₩26,421 | ₩26,421 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,461 | ₩26,541 | ₩26,381 | ₩26,541 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,461 | ₩26,594 | ₩26,407 | ₩26,594 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,541 | ₩26,541 | ₩26,327 | ₩26,434 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,648 | ₩26,721 | ₩26,501 | ₩26,674 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,501 | ₩26,728 | ₩26,501 | ₩26,728 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,781 | ₩26,781 | ₩26,501 | ₩26,741 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,501 | ₩26,968 | ₩26,501 | ₩26,781 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,514 | ₩26,941 | ₩26,514 | ₩26,941 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,435 | ₩26,622 | ₩26,435 | ₩26,501 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,808 | ₩26,808 | ₩26,554 | ₩26,634 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,487 | ₩26,674 | ₩26,407 | ₩26,594 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,447 | ₩26,474 | ₩26,447 | ₩26,474 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,608 | ₩26,608 | ₩26,447 | ₩26,581 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,434 | ₩26,527 | ₩26,434 | ₩26,527 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,541 | ₩26,541 | ₩26,527 | ₩26,527 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,634 | ₩26,688 | ₩26,568 | ₩26,568 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,541 | ₩26,794 | ₩26,541 | ₩26,794 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,741 | ₩26,834 | ₩26,527 | ₩26,648 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,608 | ₩27,061 | ₩26,594 | ₩27,061 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,861 | ₩26,874 | ₩26,501 | ₩26,874 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,928 | ₩27,033 | ₩26,421 | ₩26,848 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,928 | ₩26,928 | ₩26,928 | ₩26,928 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,474 | ₩27,008 | ₩26,474 | ₩26,923 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,648 | ₩26,648 | ₩26,568 | ₩26,568 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,581 | ₩26,661 | ₩26,474 | ₩26,661 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,541 | ₩26,661 | ₩26,474 | ₩26,661 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,674 | ₩26,674 | ₩26,568 | ₩26,568 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,434 | ₩26,688 | ₩26,367 | ₩26,688 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,821 | ₩26,861 | ₩26,447 | ₩26,861 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,741 | ₩27,074 | ₩26,167 | ₩26,821 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,327 | ₩27,327 | ₩26,755 | ₩27,101 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,808 | ₩27,416 | ₩26,768 | ₩26,981 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,333 | ₩27,333 | ₩26,768 | ₩27,074 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,008 | ₩27,088 | ₩27,008 | ₩27,088 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,821 | ₩26,821 | ₩26,821 | ₩26,821 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩26,994 | ₩26,994 | ₩26,808 | ₩26,808 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,354 | ₩27,408 | ₩27,274 | ₩27,381 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,541 | ₩27,835 | ₩27,408 | ₩27,408 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,928 | ₩28,928 | ₩28,928 | ₩28,928 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,474 | ₩27,474 | ₩27,261 | ₩27,448 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,541 | ₩27,541 | ₩27,541 | ₩27,541 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,341 | ₩27,341 | ₩27,341 | ₩27,341 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,341 | ₩27,445 | ₩27,208 | ₩27,341 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,554 | ₩27,554 | ₩27,341 | ₩27,528 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,581 | ₩27,581 | ₩27,168 | ₩27,541 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,181 | ₩27,474 | ₩27,181 | ₩27,408 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,875 | ₩27,875 | ₩27,875 | ₩27,875 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,261 | ₩27,968 | ₩27,261 | ₩27,875 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩27,995 | ₩27,995 | ₩27,234 | ₩27,608 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,394 | ₩27,608 | ₩27,394 | ₩27,514 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,772 | ₩27,772 | ₩27,387 | ₩27,594 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,648 | ₩27,648 | ₩27,314 | ₩27,514 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,448 | ₩27,701 | ₩27,341 | ₩27,501 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,448 | ₩27,448 | ₩27,368 | ₩27,448 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,434 | ₩27,621 | ₩27,314 | ₩27,421 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,781 | ₩27,808 | ₩27,488 | ₩27,701 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,441 | ₩28,441 | ₩27,541 | ₩27,755 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,741 | ₩27,888 | ₩27,741 | ₩27,888 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,674 | ₩27,714 | ₩27,408 | ₩27,714 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,434 | ₩27,648 | ₩27,234 | ₩27,581 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,368 | ₩27,642 | ₩27,314 | ₩27,642 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,501 | ₩27,514 | ₩27,501 | ₩27,514 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,341 | ₩27,473 | ₩27,328 | ₩27,328 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,314 | ₩27,581 | ₩27,314 | ₩27,394 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,608 | ₩27,608 | ₩27,341 | ₩27,381 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,434 | ₩27,701 | ₩27,260 | ₩27,701 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,621 | ₩27,795 | ₩27,058 | ₩27,795 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,875 | ₩27,875 | ₩27,621 | ₩27,714 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,608 | ₩27,875 | ₩27,608 | ₩27,701 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,588 | ₩27,588 | ₩27,541 | ₩27,541 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,541 | ₩27,541 | ₩27,514 | ₩27,541 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,262 | ₩27,656 | ₩27,188 | ₩27,541 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,461 | ₩27,554 | ₩27,128 | ₩27,448 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,341 | ₩27,501 | ₩27,179 | ₩27,501 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,554 | ₩27,554 | ₩27,419 | ₩27,488 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,240 | ₩27,240 | ₩27,021 | ₩27,208 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,021 | ₩27,313 | ₩26,914 | ₩27,271 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,388 | ₩27,388 | ₩26,874 | ₩27,232 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,408 | ₩27,462 | ₩27,354 | ₩27,394 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,461 | ₩27,547 | ₩27,221 | ₩27,381 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,288 | ₩27,488 | ₩27,288 | ₩27,488 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,274 | ₩28,221 | ₩27,274 | ₩27,568 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,008 | ₩27,328 | ₩26,848 | ₩27,181 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,808 | ₩27,381 | ₩26,808 | ₩27,214 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,821 | ₩26,821 | ₩26,674 | ₩26,754 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,732 | ₩26,768 | ₩26,674 | ₩26,701 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,652 | ₩26,734 | ₩26,648 | ₩26,734 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,517 | ₩26,688 | ₩26,407 | ₩26,674 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,581 | ₩26,581 | ₩26,367 | ₩26,507 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,474 | ₩26,481 | ₩26,287 | ₩26,367 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,247 | ₩26,501 | ₩26,154 | ₩26,381 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,501 | ₩26,501 | ₩26,247 | ₩26,247 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,568 | ₩26,749 | ₩26,487 | ₩26,487 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,541 | ₩26,701 | ₩26,541 | ₩26,608 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,487 | ₩26,634 | ₩26,367 | ₩26,541 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,848 | ₩26,861 | ₩26,421 | ₩26,701 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,701 | ₩26,834 | ₩26,554 | ₩26,808 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,834 | ₩27,116 | ₩26,834 | ₩26,981 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,061 | ₩27,281 | ₩26,688 | ₩26,941 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,234 | ₩27,408 | ₩27,074 | ₩27,194 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,301 | ₩27,381 | ₩27,301 | ₩27,368 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,374 | ₩27,395 | ₩27,221 | ₩27,301 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,368 | ₩27,514 | ₩27,341 | ₩27,434 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,381 | ₩27,501 | ₩27,354 | ₩27,501 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,408 | ₩27,608 | ₩27,408 | ₩27,514 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,381 | ₩27,448 | ₩27,234 | ₩27,381 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,408 | ₩27,621 | ₩27,234 | ₩27,594 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,474 | ₩27,541 | ₩27,474 | ₩27,541 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,261 | ₩27,728 | ₩27,261 | ₩27,728 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,234 | ₩27,541 | ₩27,234 | ₩27,414 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,408 | ₩27,408 | ₩27,128 | ₩27,341 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,408 | ₩27,408 | ₩27,394 | ₩27,408 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,274 | ₩27,537 | ₩27,221 | ₩27,474 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,401 | ₩27,461 | ₩27,248 | ₩27,408 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,314 | ₩27,408 | ₩27,248 | ₩27,341 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,341 | ₩27,341 | ₩27,160 | ₩27,314 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,434 | ₩27,488 | ₩27,310 | ₩27,488 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,074 | ₩27,521 | ₩27,074 | ₩27,514 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,314 | ₩27,354 | ₩26,794 | ₩27,194 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,221 | ₩27,341 | ₩27,181 | ₩27,314 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,474 | ₩27,688 | ₩27,345 | ₩27,474 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,808 | ₩27,808 | ₩27,494 | ₩27,648 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,821 | ₩27,821 | ₩27,674 | ₩27,755 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,701 | ₩27,981 | ₩27,701 | ₩27,981 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,741 | ₩27,981 | ₩27,741 | ₩27,981 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,835 | ₩27,915 | ₩27,741 | ₩27,915 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,915 | ₩27,915 | ₩27,915 | ₩27,915 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,875 | ₩27,915 | ₩27,768 | ₩27,915 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,741 | ₩27,915 | ₩27,741 | ₩27,915 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,888 | ₩28,008 | ₩27,888 | ₩27,995 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,021 | ₩28,021 | ₩27,875 | ₩27,981 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,088 | ₩28,088 | ₩27,981 | ₩28,075 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,161 | ₩28,161 | ₩27,901 | ₩28,101 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,181 | ₩28,221 | ₩28,008 | ₩28,115 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩27,981 | ₩28,181 | ₩27,959 | ₩28,181 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,088 | ₩28,208 | ₩27,981 | ₩28,088 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,008 | ₩28,208 | ₩28,008 | ₩28,101 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,116 | ₩28,275 | ₩28,021 | ₩28,275 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,941 | ₩28,261 | ₩27,941 | ₩28,195 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,376 | ₩28,376 | ₩27,795 | ₩28,035 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,955 | ₩28,315 | ₩27,901 | ₩28,195 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,853 | ₩28,168 | ₩27,853 | ₩28,168 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,252 | ₩28,336 | ₩28,021 | ₩28,088 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,261 | ₩28,608 | ₩27,888 | ₩28,608 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,268 | ₩28,268 | ₩27,781 | ₩28,195 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,928 | ₩28,221 | ₩27,928 | ₩28,221 | +1.05% | 545 |
|---|