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 | ₩23,807 | ₩23,909 | ₩23,642 | ₩23,642 | -0.69% | 4.9천 |
| 2026.10.08 | ₩23,575 | ₩23,895 | ₩23,254 | ₩23,869 | +1.25% | 6.1천 |
| 2026.10.07 | ₩23,742 | ₩23,855 | ₩23,629 | ₩23,855 | +0.48% | 795 |
| 2026.10.06 | ₩23,628 | ₩23,755 | ₩23,628 | ₩23,748 | +0.51% | 1.1천 |
| 2026.10.05 | ₩23,806 | ₩23,855 | ₩23,615 | ₩23,829 | +0.09% | 1.1만 |
| 2026.10.02 | ₩24,296 | ₩24,416 | ₩23,815 | ₩23,829 | -1.92% | 2.6천 |
| 2026.10.01 | ₩23,655 | ₩24,082 | ₩23,602 | ₩23,788 | +0.56% | 5.9천 |
| 2026.09.30 | ₩24,029 | ₩24,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,496 |
| +1.94% |
| 2.8천 |
| 2026.09.29 | ₩23,855 | ₩24,589 | ₩23,548 | ₩24,109 | +1.06% | 1.1만 |
|---|
| 2026.09.28 | ₩24,229 | ₩24,282 | ₩23,882 | ₩24,095 | -0.55% | 2.2천 |
|---|
| 2026.09.25 | ₩24,529 | ₩24,529 | ₩24,529 | ₩24,529 | 0.00% | 455 |
|---|
| 2026.09.24 | ₩24,429 | ₩24,696 | ₩24,376 | ₩24,509 | +0.33% | 5.3천 |
|---|
| 2026.09.23 | ₩24,416 | ₩24,730 | ₩24,368 | ₩24,403 | -0.05% | 790 |
|---|
| 2026.09.22 | ₩25,023 | ₩25,364 | ₩24,536 | ₩24,536 | -1.95% | 1.5천 |
|---|
| 2026.09.21 | ₩24,763 | ₩24,803 | ₩24,429 | ₩24,429 | -1.35% | 2.2천 |
|---|
| 2026.09.18 | ₩24,723 | ₩24,723 | ₩24,483 | ₩24,496 | -0.92% | 7천 |
|---|
| 2026.09.17 | ₩24,763 | ₩24,830 | ₩24,696 | ₩24,803 | +0.16% | 2.4천 |
|---|
| 2026.09.16 | ₩25,017 | ₩25,017 | ₩24,756 | ₩24,756 | -1.04% | 3.4천 |
|---|
| 2026.09.15 | ₩25,270 | ₩25,270 | ₩24,990 | ₩25,130 | -0.56% | 2.4천 |
|---|
| 2026.09.14 | ₩25,158 | ₩25,158 | ₩25,017 | ₩25,070 | -0.35% | 4.1천 |
|---|
| 2026.09.11 | ₩25,030 | ₩25,083 | ₩24,963 | ₩25,057 | +0.11% | 1.8만 |
|---|
| 2026.09.10 | ₩25,217 | ₩25,331 | ₩24,997 | ₩25,030 | -0.74% | 8.4천 |
|---|
| 2026.09.09 | ₩25,430 | ₩25,627 | ₩25,430 | ₩25,627 | +0.77% | 2.3천 |
|---|
| 2026.09.08 | ₩25,430 | ₩25,430 | ₩25,430 | ₩25,430 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩25,364 | ₩25,497 | ₩25,190 | ₩25,430 | +0.26% | 2.3만 |
|---|
| 2026.09.03 | ₩25,384 | ₩25,384 | ₩25,327 | ₩25,364 | -0.08% | 1천 |
|---|
| 2026.09.02 | ₩25,270 | ₩25,270 | ₩25,230 | ₩25,230 | -0.16% | 2.3천 |
|---|
| 2026.09.01 | ₩25,230 | ₩25,270 | ₩25,230 | ₩25,270 | +0.16% | 2.7천 |
|---|
| 2026.08.31 | ₩25,564 | ₩25,564 | ₩25,163 | ₩25,257 | -1.20% | 3천 |
|---|
| 2026.08.28 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩25,497 | ₩25,604 | ₩25,497 | ₩25,604 | +0.42% | 619 |
|---|
| 2026.08.26 | ₩25,497 | ₩25,684 | ₩25,497 | ₩25,684 | +0.73% | 749 |
|---|
| 2026.08.25 | ₩25,564 | ₩25,564 | ₩25,190 | ₩25,430 | -0.52% | 5.1천 |
|---|
| 2026.08.24 | ₩25,898 | ₩25,898 | ₩25,297 | ₩25,556 | -1.32% | 5.9천 |
|---|
| 2026.08.21 | ₩25,604 | ₩26,071 | ₩25,537 | ₩26,071 | +1.82% | 1.3천 |
|---|
| 2026.08.20 | ₩25,838 | ₩25,838 | ₩25,838 | ₩25,838 | 0.00% | 427 |
|---|
| 2026.08.19 | ₩25,777 | ₩25,777 | ₩25,631 | ₩25,737 | -0.16% | 2.1천 |
|---|
| 2026.08.18 | ₩25,724 | ₩25,818 | ₩25,724 | ₩25,804 | +0.31% | 749 |
|---|
| 2026.08.17 | ₩25,791 | ₩25,905 | ₩25,777 | ₩25,905 | +0.44% | 3.1천 |
|---|
| 2026.08.14 | ₩25,951 | ₩25,964 | ₩25,898 | ₩25,898 | -0.21% | 1.4천 |
|---|
| 2026.08.13 | ₩25,898 | ₩25,956 | ₩25,884 | ₩25,956 | +0.23% | 2천 |
|---|
| 2026.08.12 | ₩25,971 | ₩26,004 | ₩25,898 | ₩26,004 | +0.13% | 3.9천 |
|---|
| 2026.08.11 | ₩26,098 | ₩26,098 | ₩26,098 | ₩26,098 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩25,924 | ₩26,098 | ₩25,924 | ₩26,098 | +0.67% | 1.4천 |
|---|
| 2026.08.07 | ₩25,938 | ₩26,111 | ₩25,938 | ₩26,111 | +0.67% | 3.1천 |
|---|
| 2026.08.06 | ₩26,044 | ₩26,044 | ₩26,044 | ₩26,044 | 0.00% | 350 |
|---|
| 2026.08.05 | ₩26,118 | ₩26,118 | ₩26,118 | ₩26,118 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩25,898 | ₩26,118 | ₩25,898 | ₩26,118 | +0.85% | 761 |
|---|
| 2026.08.03 | ₩26,205 | ₩26,205 | ₩25,871 | ₩26,071 | -0.51% | 2천 |
|---|
| 2026.07.31 | ₩26,098 | ₩26,154 | ₩26,006 | ₩26,154 | +0.22% | 2.3천 |
|---|
| 2026.07.30 | ₩26,231 | ₩26,311 | ₩26,125 | ₩26,311 | +0.31% | 1.1천 |
|---|
| 2026.07.29 | ₩26,058 | ₩26,178 | ₩25,898 | ₩26,178 | +0.46% | 2.7천 |
|---|
| 2026.07.28 | ₩26,231 | ₩26,271 | ₩26,138 | ₩26,271 | +0.15% | 3.1천 |
|---|
| 2026.07.27 | ₩26,325 | ₩26,819 | ₩26,267 | ₩26,271 | -0.20% | 1.6천 |
|---|
| 2026.07.24 | ₩26,532 | ₩26,532 | ₩26,365 | ₩26,365 | -0.63% | 1.7천 |
|---|
| 2026.07.23 | ₩26,472 | ₩26,472 | ₩26,365 | ₩26,365 | -0.40% | 2.9천 |
|---|
| 2026.07.22 | ₩26,311 | ₩26,552 | ₩26,311 | ₩26,432 | +0.46% | 1.7천 |
|---|
| 2026.07.21 | ₩26,338 | ₩26,445 | ₩26,338 | ₩26,432 | +0.35% | 977 |
|---|
| 2026.07.20 | ₩26,438 | ₩26,458 | ₩26,378 | ₩26,418 | -0.08% | 1.2천 |
|---|
| 2026.07.17 | ₩26,325 | ₩26,465 | ₩26,325 | ₩26,378 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩26,312 | ₩26,445 | ₩26,312 | ₩26,445 | +0.51% | 1천 |
|---|
| 2026.07.15 | ₩26,418 | ₩26,578 | ₩26,418 | ₩26,565 | +0.56% | 4.5천 |
|---|
| 2026.07.14 | ₩26,271 | ₩26,472 | ₩26,174 | ₩26,392 | +0.46% | 1만 |
|---|
| 2026.07.13 | ₩26,365 | ₩26,619 | ₩26,325 | ₩26,552 | +0.71% | 2.3천 |
|---|
| 2026.07.10 | ₩26,352 | ₩26,625 | ₩26,352 | ₩26,485 | +0.51% | 7.7천 |
|---|
| 2026.07.09 | ₩26,098 | ₩26,565 | ₩26,098 | ₩26,498 | +1.53% | 3.9천 |
|---|
| 2026.07.08 | ₩26,231 | ₩26,445 | ₩26,231 | ₩26,445 | +0.81% | 6.3천 |
|---|
| 2026.07.07 | ₩26,178 | ₩26,231 | ₩26,178 | ₩26,231 | +0.20% | 680 |
|---|
| 2026.07.06 | ₩26,098 | ₩26,245 | ₩26,098 | ₩26,245 | +0.56% | 1.4천 |
|---|
| 2026.07.02 | ₩26,165 | ₩26,318 | ₩26,165 | ₩26,318 | +0.59% | 1.7천 |
|---|
| 2026.07.01 | ₩26,345 | ₩26,365 | ₩26,345 | ₩26,365 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩26,392 | ₩26,418 | ₩26,298 | ₩26,418 | +0.10% | 3.5천 |
|---|
| 2026.06.29 | ₩26,205 | ₩26,352 | ₩26,165 | ₩26,352 | +0.56% | 2.8천 |
|---|
| 2026.06.26 | ₩26,338 | ₩26,338 | ₩26,338 | ₩26,338 | 0.00% | 866 |
|---|
| 2026.06.25 | ₩26,098 | ₩26,285 | ₩26,031 | ₩26,178 | +0.31% | 2.6천 |
|---|
| 2026.06.24 | ₩26,418 | ₩26,418 | ₩26,031 | ₩26,405 | -0.05% | 1.5천 |
|---|
| 2026.06.23 | ₩26,352 | ₩26,538 | ₩26,325 | ₩26,538 | +0.71% | 2.3천 |
|---|
| 2026.06.22 | ₩26,004 | ₩26,398 | ₩25,964 | ₩26,398 | +1.51% | 1.9만 |
|---|
| 2026.06.18 | ₩26,165 | ₩26,165 | ₩26,091 | ₩26,091 | -0.28% | 810 |
|---|
| 2026.06.17 | ₩26,432 | ₩26,585 | ₩26,432 | ₩26,432 | 0.00% | 4.6천 |
|---|
| 2026.06.16 | ₩26,672 | ₩26,672 | ₩26,418 | ₩26,592 | -0.30% | 4천 |
|---|
| 2026.06.15 | ₩26,545 | ₩26,592 | ₩26,338 | ₩26,578 | +0.13% | 5.8천 |
|---|
| 2026.06.12 | ₩26,612 | ₩26,612 | ₩26,498 | ₩26,592 | -0.08% | 630 |
|---|
| 2026.06.11 | ₩26,592 | ₩26,592 | ₩26,592 | ₩26,592 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩26,492 | ₩26,605 | ₩26,231 | ₩26,592 | +0.38% | 4.1만 |
|---|
| 2026.06.09 | ₩26,258 | ₩26,458 | ₩26,231 | ₩26,458 | +0.76% | 1.3천 |
|---|
| 2026.06.08 | ₩26,672 | ₩26,672 | ₩26,418 | ₩26,418 | -0.95% | 910 |
|---|
| 2026.06.05 | ₩26,465 | ₩26,632 | ₩26,458 | ₩26,525 | +0.23% | 3천 |
|---|
| 2026.06.04 | ₩26,218 | ₩26,525 | ₩26,218 | ₩26,525 | +1.17% | 6.8천 |
|---|
| 2026.06.03 | ₩26,218 | ₩26,672 | ₩26,218 | ₩26,498 | +1.07% | 3.1천 |
|---|
| 2026.06.02 | ₩26,311 | ₩26,365 | ₩26,231 | ₩26,311 | 0.00% | 6.9천 |
|---|
| 2026.06.01 | ₩26,458 | ₩26,458 | ₩26,458 | ₩26,458 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,445 | ₩26,458 | ₩26,445 | ₩26,458 | +0.05% | 2.1천 |
|---|
| 2026.05.28 | ₩26,405 | ₩26,565 | ₩26,231 | ₩26,378 | -0.10% | 7.8천 |
|---|
| 2026.05.27 | ₩26,525 | ₩26,525 | ₩26,525 | ₩26,525 | 0.00% | 177 |
|---|
| 2026.05.26 | ₩26,545 | ₩26,545 | ₩26,500 | ₩26,538 | -0.03% | 768 |
|---|
| 2026.05.22 | ₩26,578 | ₩26,445 | ₩26,445 | ₩26,445 | -0.50% | 481 |
|---|
| 2026.05.21 | ₩26,578 | ₩26,578 | ₩26,578 | ₩26,578 | 0.00% | 590 |
|---|
| 2026.05.20 | ₩26,485 | ₩26,565 | ₩26,405 | ₩26,565 | +0.30% | 8.2천 |
|---|
| 2026.05.19 | ₩26,658 | ₩26,658 | ₩26,658 | ₩26,658 | 0.00% | 618 |
|---|
| 2026.05.18 | ₩26,485 | ₩26,619 | ₩26,432 | ₩26,619 | +0.50% | 869 |
|---|
| 2026.05.15 | ₩26,565 | ₩26,565 | ₩26,352 | ₩26,458 | -0.40% | 7.3천 |
|---|
| 2026.05.14 | ₩26,672 | ₩26,745 | ₩26,525 | ₩26,699 | +0.10% | 2.2천 |
|---|
| 2026.05.13 | ₩26,525 | ₩26,752 | ₩26,525 | ₩26,752 | +0.86% | 1.4천 |
|---|
| 2026.05.12 | ₩26,805 | ₩26,805 | ₩26,525 | ₩26,765 | -0.15% | 1.6천 |
|---|
| 2026.05.11 | ₩26,525 | ₩26,992 | ₩26,525 | ₩26,805 | +1.06% | 2.1천 |
|---|
| 2026.05.08 | ₩26,538 | ₩26,966 | ₩26,538 | ₩26,966 | +1.61% | 3천 |
|---|
| 2026.05.07 | ₩26,460 | ₩26,646 | ₩26,460 | ₩26,525 | +0.25% | 4.5천 |
|---|
| 2026.05.06 | ₩26,832 | ₩26,832 | ₩26,578 | ₩26,659 | -0.65% | 4.1천 |
|---|
| 2026.05.05 | ₩26,512 | ₩26,699 | ₩26,432 | ₩26,619 | +0.40% | 4.7만 |
|---|
| 2026.05.04 | ₩26,472 | ₩26,498 | ₩26,472 | ₩26,498 | +0.10% | 4.4천 |
|---|
| 2026.05.01 | ₩26,632 | ₩26,632 | ₩26,472 | ₩26,605 | -0.10% | 3.3천 |
|---|
| 2026.04.30 | ₩26,592 | ₩26,592 | ₩26,592 | ₩26,592 | 0.00% | 482 |
|---|
| 2026.04.29 | ₩26,458 | ₩26,552 | ₩26,458 | ₩26,552 | +0.35% | 1.7천 |
|---|
| 2026.04.28 | ₩26,565 | ₩26,565 | ₩26,552 | ₩26,552 | -0.05% | 1.2천 |
|---|
| 2026.04.27 | ₩26,659 | ₩26,712 | ₩26,592 | ₩26,592 | -0.25% | 3.4천 |
|---|
| 2026.04.24 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 662 |
|---|
| 2026.04.23 | ₩26,565 | ₩26,819 | ₩26,565 | ₩26,819 | +0.95% | 624 |
|---|
| 2026.04.22 | ₩26,765 | ₩26,859 | ₩26,552 | ₩26,672 | -0.35% | 5.7천 |
|---|
| 2026.04.21 | ₩26,632 | ₩27,086 | ₩26,619 | ₩27,086 | +1.70% | 1.5천 |
|---|
| 2026.04.20 | ₩26,885 | ₩26,899 | ₩26,525 | ₩26,899 | +0.05% | 2.9천 |
|---|
| 2026.04.17 | ₩26,952 | ₩27,058 | ₩26,445 | ₩26,872 | -0.30% | 4.2천 |
|---|
| 2026.04.16 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 1.8천 |
|---|
| 2026.04.15 | ₩26,498 | ₩27,032 | ₩26,498 | ₩26,948 | +1.70% | 2천 |
|---|
| 2026.04.14 | ₩26,659 | ₩26,659 | ₩26,659 | ₩26,659 | 0.00% | 441 |
|---|
| 2026.04.13 | ₩26,672 | ₩26,672 | ₩26,592 | ₩26,592 | -0.30% | 1.3천 |
|---|
| 2026.04.10 | ₩26,605 | ₩26,685 | ₩26,498 | ₩26,685 | +0.30% | 2.9천 |
|---|
| 2026.04.09 | ₩26,565 | ₩26,685 | ₩26,498 | ₩26,685 | +0.45% | 3.1천 |
|---|
| 2026.04.08 | ₩26,699 | ₩26,699 | ₩26,592 | ₩26,592 | -0.40% | 1.2천 |
|---|
| 2026.04.07 | ₩26,458 | ₩26,712 | ₩26,392 | ₩26,712 | +0.96% | 2.1천 |
|---|
| 2026.04.06 | ₩26,845 | ₩26,885 | ₩26,472 | ₩26,885 | +0.15% | 4.8천 |
|---|
| 2026.04.02 | ₩26,765 | ₩27,099 | ₩26,191 | ₩26,845 | +0.30% | 4.4천 |
|---|
| 2026.04.01 | ₩27,352 | ₩27,352 | ₩26,780 | ₩27,126 | -0.83% | 734 |
|---|
| 2026.03.31 | ₩26,832 | ₩27,441 | ₩26,792 | ₩27,006 | +0.65% | 2천 |
|---|
| 2026.03.30 | ₩27,358 | ₩27,358 | ₩26,792 | ₩27,099 | -0.95% | 1.7천 |
|---|
| 2026.03.27 | ₩27,112 | ₩27,112 | ₩27,112 | ₩27,112 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩27,112 | ₩27,112 | ₩27,112 | ₩27,112 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩27,032 | ₩27,112 | ₩27,032 | ₩27,112 | +0.30% | 1.1천 |
|---|
| 2026.03.24 | ₩26,845 | ₩26,845 | ₩26,845 | ₩26,845 | 0.00% | 424 |
|---|
| 2026.03.23 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 1.2천 |
|---|
| 2026.03.20 | ₩27,019 | ₩27,019 | ₩26,832 | ₩26,832 | -0.69% | 2.7천 |
|---|
| 2026.03.19 | ₩27,379 | ₩27,433 | ₩27,299 | ₩27,406 | +0.10% | 2천 |
|---|
| 2026.03.18 | ₩27,566 | ₩27,860 | ₩27,433 | ₩27,433 | -0.48% | 3.3천 |
|---|
| 2026.03.17 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 500 |
|---|
| 2026.03.16 | ₩27,500 | ₩27,500 | ₩27,286 | ₩27,473 | -0.10% | 805 |
|---|
| 2026.03.13 | ₩27,566 | ₩27,566 | ₩27,566 | ₩27,566 | 0.00% | 532 |
|---|
| 2026.03.12 | ₩27,366 | ₩27,366 | ₩27,366 | ₩27,366 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩27,366 | ₩27,471 | ₩27,233 | ₩27,366 | 0.00% | 4.7천 |
|---|
| 2026.03.10 | ₩27,580 | ₩27,580 | ₩27,366 | ₩27,553 | -0.10% | 900 |
|---|
| 2026.03.09 | ₩27,606 | ₩27,606 | ₩27,193 | ₩27,566 | -0.15% | 900 |
|---|
| 2026.03.06 | ₩27,206 | ₩27,500 | ₩27,206 | ₩27,433 | +0.83% | 900 |
|---|
| 2026.03.05 | ₩27,900 | ₩27,900 | ₩27,900 | ₩27,900 | 0.00% | 0 |
|---|
| 2026.03.04 | ₩27,286 | ₩27,993 | ₩27,286 | ₩27,900 | +2.25% | 900 |
|---|
| 2026.03.03 | ₩28,020 | ₩28,020 | ₩27,259 | ₩27,633 | -1.38% | 900 |
|---|
| 2026.03.02 | ₩27,419 | ₩27,633 | ₩27,419 | ₩27,540 | +0.44% | 900 |
|---|
| 2026.02.27 | ₩27,797 | ₩27,797 | ₩27,412 | ₩27,620 | -0.64% | 900 |
|---|
| 2026.02.26 | ₩27,673 | ₩27,673 | ₩27,339 | ₩27,540 | -0.48% | 900 |
|---|
| 2026.02.25 | ₩27,473 | ₩27,726 | ₩27,366 | ₩27,526 | +0.19% | 900 |
|---|
| 2026.02.24 | ₩27,473 | ₩27,473 | ₩27,393 | ₩27,473 | 0.00% | 900 |
|---|
| 2026.02.23 | ₩27,460 | ₩27,646 | ₩27,339 | ₩27,446 | -0.05% | 900 |
|---|
| 2026.02.20 | ₩27,807 | ₩27,833 | ₩27,513 | ₩27,726 | -0.29% | 7.3천 |
|---|
| 2026.02.19 | ₩28,467 | ₩28,467 | ₩27,566 | ₩27,780 | -2.42% | 3.7천 |
|---|
| 2026.02.18 | ₩27,767 | ₩27,913 | ₩27,767 | ₩27,913 | +0.53% | 5.4천 |
|---|
| 2026.02.17 | ₩27,700 | ₩27,740 | ₩27,433 | ₩27,740 | +0.14% | 3.9천 |
|---|
| 2026.02.13 | ₩27,460 | ₩27,673 | ₩27,259 | ₩27,606 | +0.53% | 1.8천 |
|---|
| 2026.02.12 | ₩27,393 | ₩27,667 | ₩27,339 | ₩27,667 | +1.00% | 6.7천 |
|---|
| 2026.02.11 | ₩27,526 | ₩27,540 | ₩27,526 | ₩27,540 | +0.05% | 2.2천 |
|---|
| 2026.02.10 | ₩27,366 | ₩27,498 | ₩27,353 | ₩27,353 | -0.05% | 1.2천 |
|---|
| 2026.02.09 | ₩27,339 | ₩27,606 | ₩27,339 | ₩27,419 | +0.29% | 3천 |
|---|
| 2026.02.06 | ₩27,633 | ₩27,633 | ₩27,366 | ₩27,406 | -0.82% | 4.2천 |
|---|
| 2026.02.05 | ₩27,460 | ₩27,726 | ₩27,285 | ₩27,726 | +0.97% | 1.5천 |
|---|
| 2026.02.04 | ₩27,647 | ₩27,820 | ₩27,082 | ₩27,820 | +0.63% | 2.5천 |
|---|
| 2026.02.03 | ₩27,900 | ₩27,900 | ₩27,646 | ₩27,740 | -0.57% | 3.3천 |
|---|
| 2026.02.02 | ₩27,633 | ₩27,900 | ₩27,633 | ₩27,726 | +0.34% | 2.5천 |
|---|
| 2026.01.30 | ₩27,614 | ₩27,614 | ₩27,566 | ₩27,566 | -0.17% | 5.2천 |
|---|
| 2026.01.29 | ₩27,566 | ₩27,566 | ₩27,540 | ₩27,566 | 0.00% | 1.4천 |
|---|
| 2026.01.28 | ₩27,287 | ₩27,681 | ₩27,213 | ₩27,566 | +1.02% | 8.6천 |
|---|
| 2026.01.27 | ₩27,486 | ₩27,580 | ₩27,153 | ₩27,473 | -0.05% | 1.2만 |
|---|
| 2026.01.26 | ₩27,366 | ₩27,526 | ₩27,204 | ₩27,526 | +0.59% | 1.2천 |
|---|
| 2026.01.23 | ₩27,580 | ₩27,580 | ₩27,444 | ₩27,513 | -0.24% | 4.7천 |
|---|
| 2026.01.22 | ₩27,264 | ₩27,264 | ₩27,046 | ₩27,233 | -0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩27,046 | ₩27,338 | ₩26,939 | ₩27,296 | +0.92% | 1.3천 |
|---|
| 2026.01.20 | ₩27,413 | ₩27,413 | ₩26,899 | ₩27,257 | -0.57% | 8.7천 |
|---|
| 2026.01.16 | ₩27,433 | ₩27,488 | ₩27,379 | ₩27,419 | -0.05% | 3.2천 |
|---|
| 2026.01.15 | ₩27,486 | ₩27,573 | ₩27,246 | ₩27,406 | -0.29% | 3.3천 |
|---|
| 2026.01.14 | ₩27,313 | ₩27,513 | ₩27,313 | ₩27,513 | +0.73% | 5천 |
|---|
| 2026.01.13 | ₩27,299 | ₩28,247 | ₩27,299 | ₩27,593 | +1.08% | 7.7천 |
|---|
| 2026.01.12 | ₩27,032 | ₩27,353 | ₩26,872 | ₩27,206 | +0.64% | 1.1만 |
|---|
| 2026.01.09 | ₩26,832 | ₩27,406 | ₩26,832 | ₩27,239 | +1.52% | 9.1천 |
|---|
| 2026.01.08 | ₩26,845 | ₩26,845 | ₩26,699 | ₩26,779 | -0.25% | 1.5만 |
|---|
| 2026.01.07 | ₩26,757 | ₩26,792 | ₩26,699 | ₩26,725 | -0.12% | 2.7천 |
|---|
| 2026.01.06 | ₩26,676 | ₩26,759 | ₩26,672 | ₩26,759 | +0.31% | 4.3천 |
|---|
| 2026.01.05 | ₩26,541 | ₩26,712 | ₩26,432 | ₩26,699 | +0.59% | 3.2천 |
|---|
| 2026.01.02 | ₩26,605 | ₩26,605 | ₩26,392 | ₩26,532 | -0.28% | 1.9천 |
|---|
| 2025.12.31 | ₩26,498 | ₩26,505 | ₩26,311 | ₩26,392 | -0.40% | 1.4만 |
|---|
| 2025.12.30 | ₩26,271 | ₩26,525 | ₩26,178 | ₩26,405 | +0.51% | 2.8만 |
|---|
| 2025.12.29 | ₩26,525 | ₩26,525 | ₩26,271 | ₩26,271 | -0.96% | 8.2천 |
|---|
| 2025.12.26 | ₩26,592 | ₩26,774 | ₩26,512 | ₩26,512 | -0.30% | 4.3천 |
|---|
| 2025.12.24 | ₩26,565 | ₩26,725 | ₩26,565 | ₩26,632 | +0.25% | 3천 |
|---|
| 2025.12.23 | ₩26,512 | ₩26,659 | ₩26,392 | ₩26,565 | +0.20% | 7.6천 |
|---|
| 2025.12.22 | ₩26,872 | ₩26,885 | ₩26,445 | ₩26,725 | -0.55% | 1.6만 |
|---|
| 2025.12.19 | ₩26,725 | ₩26,859 | ₩26,578 | ₩26,832 | +0.40% | 1.1만 |
|---|
| 2025.12.18 | ₩26,859 | ₩27,140 | ₩26,859 | ₩27,006 | +0.55% | 1.2만 |
|---|
| 2025.12.17 | ₩27,086 | ₩27,306 | ₩26,712 | ₩26,966 | -0.44% | 2.1만 |
|---|
| 2025.12.16 | ₩27,259 | ₩27,433 | ₩27,099 | ₩27,219 | -0.15% | 1.1만 |
|---|
| 2025.12.15 | ₩27,326 | ₩27,406 | ₩27,326 | ₩27,393 | +0.24% | 1.7천 |
|---|
| 2025.12.12 | ₩27,399 | ₩27,420 | ₩27,246 | ₩27,326 | -0.27% | 1.4만 |
|---|
| 2025.12.11 | ₩27,393 | ₩27,539 | ₩27,366 | ₩27,460 | +0.24% | 2.5천 |
|---|
| 2025.12.10 | ₩27,406 | ₩27,526 | ₩27,379 | ₩27,526 | +0.44% | 5.2천 |
|---|
| 2025.12.09 | ₩27,433 | ₩27,633 | ₩27,433 | ₩27,540 | +0.39% | 9.5천 |
|---|
| 2025.12.08 | ₩27,406 | ₩27,473 | ₩27,259 | ₩27,406 | 0.00% | 4.6천 |
|---|
| 2025.12.05 | ₩27,433 | ₩27,646 | ₩27,259 | ₩27,620 | +0.68% | 5천 |
|---|
| 2025.12.04 | ₩27,500 | ₩27,566 | ₩27,500 | ₩27,566 | +0.24% | 1.4천 |
|---|
| 2025.12.03 | ₩27,286 | ₩27,753 | ₩27,286 | ₩27,753 | +1.71% | 2.8천 |
|---|
| 2025.12.02 | ₩27,259 | ₩27,566 | ₩27,259 | ₩27,439 | +0.66% | 5.5천 |
|---|
| 2025.12.01 | ₩27,433 | ₩27,433 | ₩27,152 | ₩27,366 | -0.24% | 3.2천 |
|---|
| 2025.11.28 | ₩27,433 | ₩27,433 | ₩27,419 | ₩27,433 | 0.00% | 1.4천 |
|---|
| 2025.11.26 | ₩27,299 | ₩27,562 | ₩27,246 | ₩27,500 | +0.73% | 9.1천 |
|---|
| 2025.11.25 | ₩27,426 | ₩27,486 | ₩27,273 | ₩27,433 | +0.02% | 4.5천 |
|---|
| 2025.11.24 | ₩27,339 | ₩27,433 | ₩27,273 | ₩27,366 | +0.10% | 5.9천 |
|---|
| 2025.11.21 | ₩27,366 | ₩27,366 | ₩27,185 | ₩27,339 | -0.10% | 4.1천 |
|---|
| 2025.11.20 | ₩27,460 | ₩27,513 | ₩27,335 | ₩27,513 | +0.19% | 1천 |
|---|
| 2025.11.19 | ₩27,099 | ₩27,546 | ₩27,099 | ₩27,540 | +1.63% | 6.6천 |
|---|
| 2025.11.18 | ₩27,339 | ₩27,379 | ₩26,819 | ₩27,219 | -0.44% | 1만 |
|---|
| 2025.11.17 | ₩27,246 | ₩27,366 | ₩27,206 | ₩27,339 | +0.34% | 9.6천 |
|---|
| 2025.11.14 | ₩27,500 | ₩27,713 | ₩27,370 | ₩27,500 | 0.00% | 3.5천 |
|---|
| 2025.11.13 | ₩27,833 | ₩27,833 | ₩27,520 | ₩27,673 | -0.58% | 2.4천 |
|---|
| 2025.11.12 | ₩27,847 | ₩27,847 | ₩27,700 | ₩27,780 | -0.24% | 2.8천 |
|---|
| 2025.11.11 | ₩27,726 | ₩28,007 | ₩27,726 | ₩28,007 | +1.01% | 823 |
|---|
| 2025.11.10 | ₩27,767 | ₩28,007 | ₩27,767 | ₩28,007 | +0.86% | 823 |
|---|
| 2025.11.07 | ₩27,860 | ₩27,940 | ₩27,767 | ₩27,940 | +0.29% | 980 |
|---|
| 2025.11.06 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩27,900 | ₩27,940 | ₩27,793 | ₩27,940 | +0.14% | 937 |
|---|
| 2025.11.04 | ₩27,767 | ₩27,940 | ₩27,767 | ₩27,940 | +0.63% | 4.9천 |
|---|
| 2025.11.03 | ₩27,913 | ₩28,034 | ₩27,913 | ₩28,020 | +0.38% | 2.6천 |
|---|
| 2025.10.31 | ₩28,047 | ₩28,047 | ₩27,900 | ₩28,007 | -0.14% | 1.9천 |
|---|
| 2025.10.30 | ₩28,114 | ₩28,114 | ₩28,007 | ₩28,100 | -0.05% | 681 |
|---|
| 2025.10.29 | ₩28,187 | ₩28,187 | ₩27,927 | ₩28,127 | -0.21% | 5천 |
|---|
| 2025.10.28 | ₩28,207 | ₩28,247 | ₩28,034 | ₩28,140 | -0.23% | 4.1천 |
|---|
| 2025.10.27 | ₩28,007 | ₩28,207 | ₩27,985 | ₩28,207 | +0.71% | 4천 |
|---|
| 2025.10.24 | ₩28,114 | ₩28,234 | ₩28,007 | ₩28,114 | 0.00% | 4.1천 |
|---|
| 2025.10.23 | ₩28,034 | ₩28,234 | ₩28,034 | ₩28,127 | +0.33% | 1.8천 |
|---|
| 2025.10.22 | ₩28,142 | ₩28,301 | ₩28,047 | ₩28,301 | +0.56% | 3천 |
|---|
| 2025.10.21 | ₩27,967 | ₩28,287 | ₩27,967 | ₩28,220 | +0.91% | 1.6천 |
|---|
| 2025.10.20 | ₩28,402 | ₩28,402 | ₩27,820 | ₩28,060 | -1.20% | 1만 |
|---|
| 2025.10.17 | ₩27,980 | ₩28,341 | ₩27,927 | ₩28,220 | +0.86% | 689 |
|---|
| 2025.10.16 | ₩27,878 | ₩28,194 | ₩27,878 | ₩28,194 | +1.13% | 4.8천 |
|---|
| 2025.10.15 | ₩28,278 | ₩28,362 | ₩28,047 | ₩28,114 | -0.58% | 1.1만 |
|---|
| 2025.10.14 | ₩28,287 | ₩28,634 | ₩27,913 | ₩28,634 | +1.23% | 4.5천 |
|---|
| 2025.10.13 | ₩28,294 | ₩28,294 | ₩27,807 | ₩28,220 | -0.26% | 3.7천 |
|---|
| 2025.10.10 | ₩27,953 | ₩28,247 | ₩27,953 | ₩28,247 | +1.05% | 545 |
|---|