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 | ₩23,797 | ₩23,899 | ₩23,632 | ₩23,632 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,565 | ₩23,885 | ₩23,245 | ₩23,859 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,732 | ₩23,845 | ₩23,619 | ₩23,845 | +0.48% | 795 |
| 2026.10.06 | ₩23,619 | ₩23,745 | ₩23,619 | ₩23,739 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,796 | ₩23,845 | ₩23,605 | ₩23,819 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,286 | ₩24,406 | ₩23,805 | ₩23,819 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,645 | ₩24,072 | ₩23,592 | ₩23,779 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,019 | ₩24,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,486 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,845 | ₩24,579 | ₩23,538 | ₩24,099 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,219 | ₩24,272 | ₩23,872 | ₩24,086 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,519 | ₩24,519 | ₩24,519 | ₩24,519 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,419 | ₩24,686 | ₩24,366 | ₩24,499 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,406 | ₩24,719 | ₩24,358 | ₩24,392 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩25,013 | ₩25,353 | ₩24,526 | ₩24,526 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,753 | ₩24,793 | ₩24,419 | ₩24,419 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,713 | ₩24,713 | ₩24,473 | ₩24,486 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,753 | ₩24,819 | ₩24,686 | ₩24,793 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩25,006 | ₩25,006 | ₩24,746 | ₩24,746 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,260 | ₩25,260 | ₩24,980 | ₩25,120 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,148 | ₩25,148 | ₩25,006 | ₩25,060 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,020 | ₩25,073 | ₩24,953 | ₩25,046 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,206 | ₩25,320 | ₩24,986 | ₩25,020 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,420 | ₩25,616 | ₩25,420 | ₩25,616 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,420 | ₩25,420 | ₩25,420 | ₩25,420 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,353 | ₩25,487 | ₩25,180 | ₩25,420 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,373 | ₩25,373 | ₩25,317 | ₩25,353 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,260 | ₩25,260 | ₩25,220 | ₩25,220 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,220 | ₩25,260 | ₩25,220 | ₩25,260 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,553 | ₩25,553 | ₩25,153 | ₩25,246 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,487 | ₩25,593 | ₩25,487 | ₩25,593 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,487 | ₩25,673 | ₩25,487 | ₩25,673 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,553 | ₩25,553 | ₩25,180 | ₩25,420 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,887 | ₩25,887 | ₩25,287 | ₩25,546 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,593 | ₩26,060 | ₩25,527 | ₩26,060 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,827 | ₩25,827 | ₩25,827 | ₩25,827 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,767 | ₩25,767 | ₩25,620 | ₩25,727 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,714 | ₩25,807 | ₩25,714 | ₩25,794 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,780 | ₩25,894 | ₩25,767 | ₩25,894 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,940 | ₩25,954 | ₩25,887 | ₩25,887 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,887 | ₩25,946 | ₩25,874 | ₩25,946 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,960 | ₩25,994 | ₩25,887 | ₩25,994 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,087 | ₩26,087 | ₩26,087 | ₩26,087 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,914 | ₩26,087 | ₩25,914 | ₩26,087 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,927 | ₩26,100 | ₩25,927 | ₩26,100 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,034 | ₩26,034 | ₩26,034 | ₩26,034 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,887 | ₩26,107 | ₩25,887 | ₩26,107 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,194 | ₩26,194 | ₩25,861 | ₩26,060 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,087 | ₩26,144 | ₩25,995 | ₩26,144 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,221 | ₩26,301 | ₩26,114 | ₩26,301 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,047 | ₩26,167 | ₩25,887 | ₩26,167 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,221 | ₩26,261 | ₩26,127 | ₩26,261 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,314 | ₩26,808 | ₩26,256 | ₩26,261 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,521 | ₩26,521 | ₩26,354 | ₩26,354 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,461 | ₩26,461 | ₩26,354 | ₩26,354 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,301 | ₩26,541 | ₩26,301 | ₩26,421 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,327 | ₩26,434 | ₩26,327 | ₩26,421 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,427 | ₩26,447 | ₩26,367 | ₩26,407 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,314 | ₩26,454 | ₩26,314 | ₩26,367 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,301 | ₩26,434 | ₩26,301 | ₩26,434 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,407 | ₩26,568 | ₩26,407 | ₩26,554 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,261 | ₩26,461 | ₩26,163 | ₩26,381 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,354 | ₩26,608 | ₩26,314 | ₩26,541 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,341 | ₩26,614 | ₩26,341 | ₩26,474 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,087 | ₩26,554 | ₩26,087 | ₩26,487 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,221 | ₩26,434 | ₩26,221 | ₩26,434 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,167 | ₩26,221 | ₩26,167 | ₩26,221 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,087 | ₩26,234 | ₩26,087 | ₩26,234 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,154 | ₩26,307 | ₩26,154 | ₩26,307 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,334 | ₩26,354 | ₩26,334 | ₩26,354 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,381 | ₩26,407 | ₩26,287 | ₩26,407 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,194 | ₩26,341 | ₩26,154 | ₩26,341 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,327 | ₩26,327 | ₩26,327 | ₩26,327 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,087 | ₩26,274 | ₩26,020 | ₩26,167 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,407 | ₩26,407 | ₩26,021 | ₩26,394 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,341 | ₩26,527 | ₩26,314 | ₩26,527 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩25,994 | ₩26,387 | ₩25,954 | ₩26,387 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,154 | ₩26,154 | ₩26,080 | ₩26,080 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,421 | ₩26,574 | ₩26,421 | ₩26,421 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,661 | ₩26,661 | ₩26,407 | ₩26,581 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,534 | ₩26,581 | ₩26,327 | ₩26,568 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,601 | ₩26,601 | ₩26,487 | ₩26,581 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,481 | ₩26,594 | ₩26,221 | ₩26,581 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,247 | ₩26,447 | ₩26,221 | ₩26,447 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,661 | ₩26,661 | ₩26,407 | ₩26,407 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,454 | ₩26,621 | ₩26,447 | ₩26,514 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,207 | ₩26,514 | ₩26,207 | ₩26,514 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,207 | ₩26,661 | ₩26,207 | ₩26,487 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,301 | ₩26,354 | ₩26,221 | ₩26,301 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,447 | ₩26,447 | ₩26,447 | ₩26,447 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,434 | ₩26,447 | ₩26,434 | ₩26,447 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,394 | ₩26,554 | ₩26,221 | ₩26,367 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,534 | ₩26,534 | ₩26,490 | ₩26,527 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,568 | ₩26,434 | ₩26,434 | ₩26,434 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,568 | ₩26,568 | ₩26,568 | ₩26,568 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,474 | ₩26,554 | ₩26,394 | ₩26,554 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,647 | ₩26,647 | ₩26,647 | ₩26,647 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,474 | ₩26,608 | ₩26,421 | ₩26,608 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,554 | ₩26,554 | ₩26,341 | ₩26,447 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,661 | ₩26,734 | ₩26,514 | ₩26,688 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,514 | ₩26,741 | ₩26,514 | ₩26,741 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,794 | ₩26,794 | ₩26,514 | ₩26,754 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,514 | ₩26,981 | ₩26,514 | ₩26,794 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,527 | ₩26,954 | ₩26,527 | ₩26,954 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,449 | ₩26,635 | ₩26,449 | ₩26,514 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,821 | ₩26,821 | ₩26,568 | ₩26,648 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,501 | ₩26,688 | ₩26,421 | ₩26,608 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,461 | ₩26,487 | ₩26,461 | ₩26,487 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,621 | ₩26,621 | ₩26,461 | ₩26,594 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,447 | ₩26,541 | ₩26,447 | ₩26,541 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,554 | ₩26,554 | ₩26,541 | ₩26,541 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,648 | ₩26,701 | ₩26,581 | ₩26,581 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,828 | ₩26,828 | ₩26,828 | ₩26,828 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,554 | ₩26,808 | ₩26,554 | ₩26,808 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,754 | ₩26,848 | ₩26,541 | ₩26,661 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,621 | ₩27,075 | ₩26,608 | ₩27,075 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,874 | ₩26,888 | ₩26,514 | ₩26,888 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,941 | ₩27,046 | ₩26,434 | ₩26,861 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,487 | ₩27,021 | ₩26,487 | ₩26,937 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,648 | ₩26,648 | ₩26,648 | ₩26,648 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,661 | ₩26,661 | ₩26,581 | ₩26,581 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,594 | ₩26,674 | ₩26,487 | ₩26,674 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,554 | ₩26,674 | ₩26,487 | ₩26,674 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,688 | ₩26,688 | ₩26,581 | ₩26,581 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,447 | ₩26,701 | ₩26,381 | ₩26,701 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,834 | ₩26,874 | ₩26,461 | ₩26,874 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,754 | ₩27,088 | ₩26,181 | ₩26,834 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,341 | ₩27,341 | ₩26,769 | ₩27,115 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,821 | ₩27,430 | ₩26,781 | ₩26,995 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,347 | ₩27,347 | ₩26,781 | ₩27,088 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,021 | ₩27,101 | ₩27,021 | ₩27,101 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,834 | ₩26,834 | ₩26,834 | ₩26,834 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,355 | ₩27,355 | ₩27,355 | ₩27,355 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩27,008 | ₩27,008 | ₩26,821 | ₩26,821 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,368 | ₩27,422 | ₩27,288 | ₩27,395 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,555 | ₩27,849 | ₩27,422 | ₩27,422 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,943 | ₩28,943 | ₩28,943 | ₩28,943 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,488 | ₩27,488 | ₩27,275 | ₩27,462 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,355 | ₩27,355 | ₩27,355 | ₩27,355 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,355 | ₩27,459 | ₩27,221 | ₩27,355 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,568 | ₩27,568 | ₩27,355 | ₩27,542 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,595 | ₩27,595 | ₩27,181 | ₩27,555 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,195 | ₩27,488 | ₩27,195 | ₩27,422 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,275 | ₩27,982 | ₩27,275 | ₩27,889 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩28,009 | ₩28,009 | ₩27,248 | ₩27,622 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,408 | ₩27,622 | ₩27,408 | ₩27,528 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,786 | ₩27,786 | ₩27,401 | ₩27,608 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,662 | ₩27,662 | ₩27,328 | ₩27,528 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,462 | ₩27,715 | ₩27,355 | ₩27,515 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,462 | ₩27,462 | ₩27,381 | ₩27,462 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,448 | ₩27,635 | ₩27,328 | ₩27,435 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,795 | ₩27,822 | ₩27,502 | ₩27,715 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,456 | ₩28,456 | ₩27,555 | ₩27,768 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,755 | ₩27,902 | ₩27,755 | ₩27,902 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,688 | ₩27,728 | ₩27,422 | ₩27,728 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,448 | ₩27,662 | ₩27,248 | ₩27,595 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,381 | ₩27,655 | ₩27,328 | ₩27,655 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,515 | ₩27,528 | ₩27,515 | ₩27,528 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,355 | ₩27,487 | ₩27,341 | ₩27,341 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,328 | ₩27,595 | ₩27,328 | ₩27,408 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,622 | ₩27,622 | ₩27,355 | ₩27,395 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,448 | ₩27,715 | ₩27,274 | ₩27,715 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,635 | ₩27,808 | ₩27,071 | ₩27,808 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,889 | ₩27,889 | ₩27,635 | ₩27,728 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,622 | ₩27,889 | ₩27,622 | ₩27,715 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,602 | ₩27,602 | ₩27,555 | ₩27,555 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,555 | ₩27,555 | ₩27,528 | ₩27,555 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,276 | ₩27,670 | ₩27,201 | ₩27,555 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,475 | ₩27,568 | ₩27,141 | ₩27,462 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,355 | ₩27,515 | ₩27,193 | ₩27,515 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,568 | ₩27,568 | ₩27,433 | ₩27,502 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,253 | ₩27,253 | ₩27,035 | ₩27,221 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,035 | ₩27,327 | ₩26,928 | ₩27,285 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,401 | ₩27,401 | ₩26,888 | ₩27,246 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,422 | ₩27,476 | ₩27,368 | ₩27,408 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,475 | ₩27,561 | ₩27,235 | ₩27,395 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,301 | ₩27,502 | ₩27,301 | ₩27,502 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,288 | ₩28,235 | ₩27,288 | ₩27,582 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,021 | ₩27,341 | ₩26,861 | ₩27,195 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,821 | ₩27,395 | ₩26,821 | ₩27,228 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,834 | ₩26,834 | ₩26,688 | ₩26,768 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,746 | ₩26,781 | ₩26,688 | ₩26,714 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,665 | ₩26,748 | ₩26,661 | ₩26,748 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,530 | ₩26,701 | ₩26,421 | ₩26,688 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,594 | ₩26,594 | ₩26,381 | ₩26,521 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,487 | ₩26,494 | ₩26,301 | ₩26,381 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,261 | ₩26,514 | ₩26,167 | ₩26,394 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,514 | ₩26,514 | ₩26,261 | ₩26,261 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,581 | ₩26,763 | ₩26,501 | ₩26,501 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,554 | ₩26,714 | ₩26,554 | ₩26,621 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,501 | ₩26,648 | ₩26,381 | ₩26,554 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,861 | ₩26,874 | ₩26,434 | ₩26,714 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,714 | ₩26,848 | ₩26,568 | ₩26,821 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,848 | ₩27,129 | ₩26,848 | ₩26,995 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,075 | ₩27,295 | ₩26,701 | ₩26,954 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,248 | ₩27,422 | ₩27,088 | ₩27,208 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,315 | ₩27,395 | ₩27,315 | ₩27,381 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,388 | ₩27,409 | ₩27,235 | ₩27,315 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,381 | ₩27,528 | ₩27,355 | ₩27,448 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,395 | ₩27,515 | ₩27,368 | ₩27,515 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,422 | ₩27,622 | ₩27,422 | ₩27,528 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,395 | ₩27,462 | ₩27,248 | ₩27,395 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,422 | ₩27,635 | ₩27,248 | ₩27,608 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,488 | ₩27,555 | ₩27,488 | ₩27,555 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,275 | ₩27,742 | ₩27,275 | ₩27,742 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,248 | ₩27,555 | ₩27,248 | ₩27,428 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,422 | ₩27,422 | ₩27,141 | ₩27,355 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,422 | ₩27,422 | ₩27,408 | ₩27,422 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,288 | ₩27,551 | ₩27,235 | ₩27,488 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,415 | ₩27,475 | ₩27,261 | ₩27,422 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,328 | ₩27,422 | ₩27,261 | ₩27,355 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,355 | ₩27,355 | ₩27,174 | ₩27,328 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,448 | ₩27,502 | ₩27,324 | ₩27,502 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,088 | ₩27,535 | ₩27,088 | ₩27,528 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,328 | ₩27,368 | ₩26,808 | ₩27,208 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,235 | ₩27,355 | ₩27,195 | ₩27,328 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,488 | ₩27,702 | ₩27,359 | ₩27,488 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,822 | ₩27,822 | ₩27,508 | ₩27,662 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,835 | ₩27,835 | ₩27,688 | ₩27,768 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,715 | ₩27,995 | ₩27,715 | ₩27,995 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,755 | ₩27,995 | ₩27,755 | ₩27,995 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,849 | ₩27,929 | ₩27,755 | ₩27,929 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,929 | ₩27,929 | ₩27,929 | ₩27,929 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,889 | ₩27,929 | ₩27,782 | ₩27,929 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,755 | ₩27,929 | ₩27,755 | ₩27,929 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,902 | ₩28,022 | ₩27,902 | ₩28,009 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,035 | ₩28,035 | ₩27,889 | ₩27,995 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,102 | ₩28,102 | ₩27,995 | ₩28,089 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,175 | ₩28,175 | ₩27,915 | ₩28,115 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,195 | ₩28,235 | ₩28,022 | ₩28,129 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩27,995 | ₩28,195 | ₩27,973 | ₩28,195 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,102 | ₩28,222 | ₩27,995 | ₩28,102 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,022 | ₩28,222 | ₩28,022 | ₩28,115 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,130 | ₩28,289 | ₩28,035 | ₩28,289 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,955 | ₩28,275 | ₩27,955 | ₩28,209 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,391 | ₩28,391 | ₩27,808 | ₩28,049 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,969 | ₩28,329 | ₩27,915 | ₩28,209 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,867 | ₩28,182 | ₩27,867 | ₩28,182 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,266 | ₩28,350 | ₩28,035 | ₩28,102 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,276 | ₩28,622 | ₩27,902 | ₩28,622 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,282 | ₩28,282 | ₩27,795 | ₩28,209 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,942 | ₩28,235 | ₩27,942 | ₩28,235 | +1.05% | 545 |
|---|