시장 데이터를 불러오는 중
전체 종목
abrdn Income Credit Strategies Fund Common Shares 과거 주가
abrdn Income Credit Strategies Fund Common Shares · ACP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Income Credit Strategies Fund Common Shares · ACP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,849 | ₩5,876 | ₩5,835 | ₩5,849 | 0.00% | 74만 |
| 2026.10.08 | ₩5,849 | ₩5,876 | ₩5,795 | ₩5,849 | 0.00% | 98.1만 |
| 2026.10.07 | ₩5,835 | ₩5,876 | ₩5,795 | ₩5,862 | +0.46% | 87.3만 |
| 2026.10.06 | ₩5,876 | ₩5,903 | ₩5,835 | ₩5,862 | -0.23% | 162.9만 |
| 2026.10.05 | ₩5,970 | ₩5,970 | ₩5,862 | ₩5,862 | -1.80% | 114.9만 |
| 2026.10.02 | ₩5,956 | ₩6,010 | ₩5,956 | ₩5,983 | +0.45% | 70.9만 |
| 2026.10.01 | ₩5,943 | ₩5,970 | ₩5,876 | ₩5,929 | -0.23% | 129.1만 |
| 2026.09.30 | ₩6,010 | ₩6,050 | ₩5,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,970 |
| -0.67% |
| 106.1만 |
| 2026.09.29 | ₩5,916 | ₩6,050 | ₩5,916 | ₩6,037 | +2.04% | 106.8만 |
|---|
| 2026.09.28 | ₩5,983 | ₩6,010 | ₩5,916 | ₩5,916 | -1.12% | 107.5만 |
|---|
| 2026.09.25 | ₩5,996 | ₩6,023 | ₩5,943 | ₩6,010 | +0.22% | 100.7만 |
|---|
| 2026.09.24 | ₩5,970 | ₩5,996 | ₩5,929 | ₩5,983 | +0.22% | 106.9만 |
|---|
| 2026.09.23 | ₩6,077 | ₩6,077 | ₩6,010 | ₩6,037 | -0.66% | 88.9만 |
|---|
| 2026.09.22 | ₩6,198 | ₩6,211 | ₩6,090 | ₩6,104 | -1.52% | 129.1만 |
|---|
| 2026.09.21 | ₩6,265 | ₩6,332 | ₩6,251 | ₩6,305 | +0.64% | 66.5만 |
|---|
| 2026.09.18 | ₩6,292 | ₩6,292 | ₩6,184 | ₩6,238 | -0.85% | 65만 |
|---|
| 2026.09.17 | ₩6,265 | ₩6,359 | ₩6,238 | ₩6,278 | +0.21% | 106만 |
|---|
| 2026.09.16 | ₩6,225 | ₩6,305 | ₩6,184 | ₩6,238 | +0.22% | 100.5만 |
|---|
| 2026.09.15 | ₩6,144 | ₩6,251 | ₩6,037 | ₩6,171 | +0.44% | 418.8만 |
|---|
| 2026.09.14 | ₩6,077 | ₩6,171 | ₩6,037 | ₩6,131 | +0.88% | 283.3만 |
|---|
| 2026.09.11 | ₩6,533 | ₩6,533 | ₩6,479 | ₩6,493 | -0.62% | 47.6만 |
|---|
| 2026.09.10 | ₩6,600 | ₩6,600 | ₩6,479 | ₩6,506 | -1.42% | 106만 |
|---|
| 2026.09.09 | ₩6,681 | ₩6,694 | ₩6,600 | ₩6,600 | -1.20% | 57.1만 |
|---|
| 2026.09.08 | ₩6,640 | ₩6,694 | ₩6,640 | ₩6,694 | +0.81% | 46만 |
|---|
| 2026.09.04 | ₩6,734 | ₩6,734 | ₩6,640 | ₩6,640 | -1.39% | 49.4만 |
|---|
| 2026.09.03 | ₩6,788 | ₩6,788 | ₩6,694 | ₩6,707 | -1.19% | 43.4만 |
|---|
| 2026.09.02 | ₩6,761 | ₩6,828 | ₩6,748 | ₩6,828 | +0.99% | 32.3만 |
|---|
| 2026.09.01 | ₩6,801 | ₩6,801 | ₩6,734 | ₩6,761 | -0.59% | 39.8만 |
|---|
| 2026.08.31 | ₩6,855 | ₩6,868 | ₩6,775 | ₩6,801 | -0.78% | 62.7만 |
|---|
| 2026.08.28 | ₩6,788 | ₩6,868 | ₩6,775 | ₩6,868 | +1.19% | 38.6만 |
|---|
| 2026.08.27 | ₩6,775 | ₩6,788 | ₩6,734 | ₩6,775 | 0.00% | 25.4만 |
|---|
| 2026.08.26 | ₩6,775 | ₩6,788 | ₩6,734 | ₩6,734 | -0.59% | 32.4만 |
|---|
| 2026.08.25 | ₩6,761 | ₩6,815 | ₩6,721 | ₩6,801 | +0.60% | 48.4만 |
|---|
| 2026.08.24 | ₩6,707 | ₩6,775 | ₩6,707 | ₩6,707 | 0.00% | 52.6만 |
|---|
| 2026.08.21 | ₩6,868 | ₩6,895 | ₩6,828 | ₩6,828 | -0.59% | 31.4만 |
|---|
| 2026.08.20 | ₩6,976 | ₩6,976 | ₩6,815 | ₩6,815 | -2.31% | 38.2만 |
|---|
| 2026.08.19 | ₩6,976 | ₩7,003 | ₩6,936 | ₩6,962 | -0.19% | 31.1만 |
|---|
| 2026.08.18 | ₩6,895 | ₩6,976 | ₩6,842 | ₩6,976 | +1.17% | 81.3만 |
|---|
| 2026.08.17 | ₩6,909 | ₩6,922 | ₩6,828 | ₩6,895 | -0.19% | 34.2만 |
|---|
| 2026.08.14 | ₩6,922 | ₩6,922 | ₩6,868 | ₩6,895 | -0.39% | 29.5만 |
|---|
| 2026.08.13 | ₩6,909 | ₩6,922 | ₩6,882 | ₩6,882 | -0.39% | 43.7만 |
|---|
| 2026.08.12 | ₩6,895 | ₩6,922 | ₩6,868 | ₩6,909 | +0.19% | 57.7만 |
|---|
| 2026.08.11 | ₩6,828 | ₩6,895 | ₩6,815 | ₩6,855 | +0.39% | 70.7만 |
|---|
| 2026.08.10 | ₩6,788 | ₩6,828 | ₩6,775 | ₩6,815 | +0.40% | 40.4만 |
|---|
| 2026.08.07 | ₩6,788 | ₩6,842 | ₩6,788 | ₩6,815 | +0.40% | 39.5만 |
|---|
| 2026.08.06 | ₩6,775 | ₩6,815 | ₩6,748 | ₩6,788 | +0.20% | 33.2만 |
|---|
| 2026.08.05 | ₩6,788 | ₩6,801 | ₩6,721 | ₩6,734 | -0.79% | 44.4만 |
|---|
| 2026.08.04 | ₩6,775 | ₩6,801 | ₩6,761 | ₩6,788 | +0.20% | 38.8만 |
|---|
| 2026.08.03 | ₩6,788 | ₩6,828 | ₩6,707 | ₩6,734 | -0.79% | 90.1만 |
|---|
| 2026.07.31 | ₩6,815 | ₩6,828 | ₩6,748 | ₩6,788 | -0.39% | 50.8만 |
|---|
| 2026.07.30 | ₩6,761 | ₩6,801 | ₩6,721 | ₩6,801 | +0.60% | 42.3만 |
|---|
| 2026.07.29 | ₩6,748 | ₩6,761 | ₩6,721 | ₩6,748 | 0.00% | 34.3만 |
|---|
| 2026.07.28 | ₩6,842 | ₩6,868 | ₩6,748 | ₩6,748 | -1.37% | 65.1만 |
|---|
| 2026.07.27 | ₩6,815 | ₩6,855 | ₩6,801 | ₩6,855 | +0.59% | 46만 |
|---|
| 2026.07.24 | ₩6,922 | ₩6,922 | ₩6,801 | ₩6,842 | -1.16% | 103.6만 |
|---|
| 2026.07.23 | ₩6,976 | ₩6,989 | ₩6,895 | ₩6,922 | -0.77% | 46.7만 |
|---|
| 2026.07.22 | ₩7,137 | ₩7,164 | ₩7,083 | ₩7,110 | -0.38% | 76.4만 |
|---|
| 2026.07.21 | ₩7,096 | ₩7,137 | ₩7,096 | ₩7,123 | +0.38% | 48.8만 |
|---|
| 2026.07.20 | ₩6,922 | ₩7,110 | ₩6,922 | ₩7,083 | +2.33% | 125.5만 |
|---|
| 2026.07.17 | ₩6,976 | ₩6,989 | ₩6,909 | ₩6,922 | -0.77% | 70.7만 |
|---|
| 2026.07.16 | ₩6,989 | ₩7,016 | ₩6,962 | ₩6,976 | -0.19% | 54.4만 |
|---|
| 2026.07.15 | ₩7,003 | ₩7,016 | ₩6,976 | ₩6,976 | -0.38% | 36.2만 |
|---|
| 2026.07.14 | ₩6,962 | ₩7,003 | ₩6,949 | ₩6,989 | +0.39% | 37.2만 |
|---|
| 2026.07.13 | ₩7,003 | ₩7,003 | ₩6,949 | ₩6,962 | -0.57% | 27.4만 |
|---|
| 2026.07.10 | ₩7,003 | ₩7,029 | ₩6,962 | ₩7,003 | 0.00% | 38.4만 |
|---|
| 2026.07.09 | ₩7,043 | ₩7,043 | ₩6,976 | ₩7,016 | -0.38% | 39.8만 |
|---|
| 2026.07.08 | ₩7,029 | ₩7,043 | ₩6,976 | ₩7,043 | +0.19% | 28.6만 |
|---|
| 2026.07.07 | ₩7,070 | ₩7,070 | ₩7,016 | ₩7,016 | -0.76% | 25.5만 |
|---|
| 2026.07.06 | ₩7,083 | ₩7,096 | ₩7,043 | ₩7,043 | -0.57% | 28.3만 |
|---|
| 2026.07.02 | ₩7,083 | ₩7,083 | ₩7,043 | ₩7,083 | 0.00% | 19.9만 |
|---|
| 2026.07.01 | ₩7,029 | ₩7,096 | ₩7,016 | ₩7,043 | +0.19% | 36.9만 |
|---|
| 2026.06.30 | ₩7,056 | ₩7,110 | ₩6,976 | ₩6,976 | -1.14% | 51.8만 |
|---|
| 2026.06.29 | ₩6,949 | ₩7,056 | ₩6,936 | ₩7,056 | +1.54% | 55.1만 |
|---|
| 2026.06.26 | ₩6,976 | ₩6,989 | ₩6,922 | ₩6,962 | -0.19% | 38.7만 |
|---|
| 2026.06.25 | ₩6,895 | ₩6,962 | ₩6,868 | ₩6,949 | +0.78% | 54만 |
|---|
| 2026.06.24 | ₩6,922 | ₩6,922 | ₩6,868 | ₩6,868 | -0.78% | 31.7만 |
|---|
| 2026.06.23 | ₩6,922 | ₩6,936 | ₩6,855 | ₩6,882 | -0.58% | 60.6만 |
|---|
| 2026.06.22 | ₩7,070 | ₩7,083 | ₩7,016 | ₩7,029 | -0.57% | 38.2만 |
|---|
| 2026.06.18 | ₩7,056 | ₩7,123 | ₩7,016 | ₩7,070 | +0.19% | 47.2만 |
|---|
| 2026.06.17 | ₩7,123 | ₩7,137 | ₩7,003 | ₩7,003 | -1.69% | 74만 |
|---|
| 2026.06.16 | ₩7,123 | ₩7,137 | ₩7,110 | ₩7,137 | +0.19% | 37.3만 |
|---|
| 2026.06.15 | ₩7,096 | ₩7,123 | ₩7,056 | ₩7,096 | 0.00% | 41만 |
|---|
| 2026.06.12 | ₩7,056 | ₩7,096 | ₩7,029 | ₩7,056 | 0.00% | 28.8만 |
|---|
| 2026.06.11 | ₩7,110 | ₩7,110 | ₩7,029 | ₩7,043 | -0.94% | 28.5만 |
|---|
| 2026.06.10 | ₩7,043 | ₩7,110 | ₩7,029 | ₩7,070 | +0.38% | 33.5만 |
|---|
| 2026.06.09 | ₩7,056 | ₩7,083 | ₩6,976 | ₩7,056 | 0.00% | 46.9만 |
|---|
| 2026.06.08 | ₩7,016 | ₩7,096 | ₩6,989 | ₩7,043 | +0.38% | 50.7만 |
|---|
| 2026.06.05 | ₩7,016 | ₩7,016 | ₩6,909 | ₩6,989 | -0.38% | 40.4만 |
|---|
| 2026.06.04 | ₩7,029 | ₩7,123 | ₩7,016 | ₩7,016 | -0.19% | 56만 |
|---|
| 2026.06.03 | ₩7,110 | ₩7,123 | ₩7,016 | ₩7,043 | -0.94% | 52만 |
|---|
| 2026.06.02 | ₩7,123 | ₩7,190 | ₩7,083 | ₩7,110 | -0.19% | 50.2만 |
|---|
| 2026.06.01 | ₩7,190 | ₩7,244 | ₩7,123 | ₩7,123 | -0.93% | 55.3만 |
|---|
| 2026.05.29 | ₩7,231 | ₩7,244 | ₩7,177 | ₩7,190 | -0.56% | 38.2만 |
|---|
| 2026.05.28 | ₩7,110 | ₩7,231 | ₩7,110 | ₩7,231 | +1.70% | 65.2만 |
|---|
| 2026.05.27 | ₩7,190 | ₩7,190 | ₩7,096 | ₩7,110 | -1.12% | 51.4만 |
|---|
| 2026.05.26 | ₩7,110 | ₩7,177 | ₩7,083 | ₩7,164 | +0.75% | 46.8만 |
|---|
| 2026.05.22 | ₩7,110 | ₩7,110 | ₩7,056 | ₩7,096 | -0.19% | 28.8만 |
|---|
| 2026.05.21 | ₩7,110 | ₩7,110 | ₩7,070 | ₩7,070 | -0.57% | 27.2만 |
|---|
| 2026.05.20 | ₩7,164 | ₩7,231 | ₩7,110 | ₩7,231 | +0.94% | 42.3만 |
|---|
| 2026.05.19 | ₩7,150 | ₩7,150 | ₩7,110 | ₩7,137 | -0.19% | 46.5만 |
|---|
| 2026.05.18 | ₩7,204 | ₩7,217 | ₩7,123 | ₩7,164 | -0.56% | 38.7만 |
|---|
| 2026.05.15 | ₩7,204 | ₩7,204 | ₩7,137 | ₩7,190 | -0.19% | 39.8만 |
|---|
| 2026.05.14 | ₩7,257 | ₩7,257 | ₩7,164 | ₩7,217 | -0.55% | 29.8만 |
|---|
| 2026.05.13 | ₩7,190 | ₩7,231 | ₩7,150 | ₩7,204 | +0.19% | 60.1만 |
|---|
| 2026.05.12 | ₩7,083 | ₩7,177 | ₩7,056 | ₩7,177 | +1.33% | 50.9만 |
|---|
| 2026.05.11 | ₩7,204 | ₩7,204 | ₩7,043 | ₩7,043 | -2.23% | 54.5만 |
|---|
| 2026.05.08 | ₩7,190 | ₩7,190 | ₩7,164 | ₩7,190 | 0.00% | 29.4만 |
|---|
| 2026.05.07 | ₩7,244 | ₩7,244 | ₩7,164 | ₩7,164 | -1.11% | 29.7만 |
|---|
| 2026.05.06 | ₩7,244 | ₩7,257 | ₩7,204 | ₩7,217 | -0.37% | 28.3만 |
|---|
| 2026.05.05 | ₩7,231 | ₩7,231 | ₩7,177 | ₩7,217 | -0.19% | 31.1만 |
|---|
| 2026.05.04 | ₩7,217 | ₩7,298 | ₩7,150 | ₩7,204 | -0.19% | 62.3만 |
|---|
| 2026.05.01 | ₩7,311 | ₩7,311 | ₩7,231 | ₩7,271 | -0.55% | 45만 |
|---|
| 2026.04.30 | ₩7,244 | ₩7,311 | ₩7,177 | ₩7,311 | +0.93% | 67.9만 |
|---|
| 2026.04.29 | ₩7,204 | ₩7,217 | ₩7,123 | ₩7,204 | 0.00% | 84.5만 |
|---|
| 2026.04.28 | ₩7,244 | ₩7,257 | ₩7,110 | ₩7,217 | -0.37% | 38.3만 |
|---|
| 2026.04.27 | ₩7,110 | ₩7,257 | ₩7,070 | ₩7,231 | +1.70% | 57.5만 |
|---|
| 2026.04.24 | ₩7,110 | ₩7,110 | ₩7,016 | ₩7,110 | 0.00% | 59.3만 |
|---|
| 2026.04.23 | ₩7,110 | ₩7,110 | ₩7,056 | ₩7,070 | -0.57% | 31.3만 |
|---|
| 2026.04.22 | ₩7,150 | ₩7,190 | ₩7,070 | ₩7,137 | -0.19% | 69.5만 |
|---|
| 2026.04.21 | ₩7,338 | ₩7,351 | ₩7,190 | ₩7,190 | -2.01% | 59.1만 |
|---|
| 2026.04.20 | ₩7,244 | ₩7,338 | ₩7,231 | ₩7,298 | +0.74% | 59.5만 |
|---|
| 2026.04.17 | ₩7,271 | ₩7,298 | ₩7,244 | ₩7,244 | -0.37% | 77.4만 |
|---|
| 2026.04.16 | ₩7,244 | ₩7,257 | ₩7,217 | ₩7,257 | +0.19% | 42.9만 |
|---|
| 2026.04.15 | ₩7,204 | ₩7,244 | ₩7,190 | ₩7,244 | +0.56% | 59.6만 |
|---|
| 2026.04.14 | ₩7,123 | ₩7,190 | ₩7,110 | ₩7,164 | +0.56% | 55.5만 |
|---|
| 2026.04.13 | ₩7,137 | ₩7,177 | ₩7,083 | ₩7,110 | -0.38% | 132.5만 |
|---|
| 2026.04.10 | ₩7,204 | ₩7,204 | ₩7,016 | ₩7,123 | -1.12% | 49.9만 |
|---|
| 2026.04.09 | ₩7,164 | ₩7,204 | ₩7,137 | ₩7,150 | -0.19% | 43.2만 |
|---|
| 2026.04.08 | ₩7,123 | ₩7,177 | ₩7,070 | ₩7,137 | +0.19% | 68.6만 |
|---|
| 2026.04.07 | ₩6,922 | ₩7,003 | ₩6,882 | ₩6,976 | +0.78% | 88.5만 |
|---|
| 2026.04.06 | ₩6,828 | ₩6,909 | ₩6,801 | ₩6,895 | +0.98% | 53.4만 |
|---|
| 2026.04.02 | ₩6,842 | ₩6,855 | ₩6,748 | ₩6,828 | -0.20% | 32.1만 |
|---|
| 2026.04.01 | ₩6,909 | ₩6,909 | ₩6,842 | ₩6,855 | -0.78% | 51.2만 |
|---|
| 2026.03.31 | ₩6,801 | ₩6,855 | ₩6,748 | ₩6,842 | +0.59% | 154.6만 |
|---|
| 2026.03.30 | ₩6,775 | ₩6,801 | ₩6,694 | ₩6,721 | -0.79% | 58만 |
|---|
| 2026.03.27 | ₩6,882 | ₩6,882 | ₩6,734 | ₩6,734 | -2.14% | 57.5만 |
|---|
| 2026.03.26 | ₩6,962 | ₩7,003 | ₩6,868 | ₩6,868 | -1.35% | 36.3만 |
|---|
| 2026.03.25 | ₩7,003 | ₩7,016 | ₩6,949 | ₩6,989 | -0.19% | 45.5만 |
|---|
| 2026.03.24 | ₩6,909 | ₩6,962 | ₩6,882 | ₩6,962 | +0.78% | 49.9만 |
|---|
| 2026.03.23 | ₩7,056 | ₩7,096 | ₩7,003 | ₩7,043 | -0.19% | 52.8만 |
|---|
| 2026.03.20 | ₩7,123 | ₩7,123 | ₩6,989 | ₩6,989 | -1.88% | 43.9만 |
|---|
| 2026.03.19 | ₩7,083 | ₩7,137 | ₩7,043 | ₩7,096 | +0.19% | 52.8만 |
|---|
| 2026.03.18 | ₩7,123 | ₩7,150 | ₩7,083 | ₩7,110 | -0.19% | 40.3만 |
|---|
| 2026.03.17 | ₩7,137 | ₩7,150 | ₩7,083 | ₩7,110 | -0.38% | 37.4만 |
|---|
| 2026.03.16 | ₩7,110 | ₩7,123 | ₩7,043 | ₩7,096 | -0.19% | 46.3만 |
|---|
| 2026.03.13 | ₩7,150 | ₩7,164 | ₩7,029 | ₩7,029 | -1.69% | 83.5만 |
|---|
| 2026.03.12 | ₩7,217 | ₩7,231 | ₩7,016 | ₩7,096 | -1.67% | 147.8만 |
|---|
| 2026.03.11 | ₩7,204 | ₩7,244 | ₩7,177 | ₩7,217 | +0.19% | 31.5만 |
|---|
| 2026.03.10 | ₩7,164 | ₩7,204 | ₩7,123 | ₩7,204 | +0.56% | 34.6만 |
|---|
| 2026.03.09 | ₩7,137 | ₩7,164 | ₩6,976 | ₩7,137 | 0.00% | 71.6만 |
|---|
| 2026.03.06 | ₩7,204 | ₩7,257 | ₩7,150 | ₩7,150 | -0.74% | 48만 |
|---|
| 2026.03.05 | ₩7,418 | ₩7,418 | ₩7,284 | ₩7,284 | -1.81% | 41.5만 |
|---|
| 2026.03.04 | ₩7,365 | ₩7,418 | ₩7,338 | ₩7,418 | +0.73% | 37.1만 |
|---|
| 2026.03.03 | ₩7,351 | ₩7,351 | ₩7,231 | ₩7,351 | 0.00% | 49.8만 |
|---|
| 2026.03.02 | ₩7,405 | ₩7,418 | ₩7,365 | ₩7,365 | -0.54% | 54.3만 |
|---|
| 2026.02.27 | ₩7,472 | ₩7,472 | ₩7,418 | ₩7,418 | -0.72% | 46.1만 |
|---|
| 2026.02.26 | ₩7,512 | ₩7,539 | ₩7,459 | ₩7,499 | -0.18% | 54.9만 |
|---|
| 2026.02.25 | ₩7,486 | ₩7,553 | ₩7,445 | ₩7,486 | 0.00% | 48.2만 |
|---|
| 2026.02.24 | ₩7,445 | ₩7,472 | ₩7,392 | ₩7,445 | 0.00% | 47.1만 |
|---|
| 2026.02.23 | ₩7,539 | ₩7,553 | ₩7,378 | ₩7,445 | -1.25% | 84.3만 |
|---|
| 2026.02.20 | ₩7,593 | ₩7,593 | ₩7,539 | ₩7,539 | -0.71% | 64.1만 |
|---|
| 2026.02.19 | ₩7,700 | ₩7,714 | ₩7,673 | ₩7,673 | -0.35% | 44.9만 |
|---|
| 2026.02.18 | ₩7,727 | ₩7,727 | ₩7,660 | ₩7,700 | -0.35% | 55.5만 |
|---|
| 2026.02.17 | ₩7,646 | ₩7,727 | ₩7,620 | ₩7,727 | +1.05% | 87.3만 |
|---|
| 2026.02.13 | ₩7,620 | ₩7,646 | ₩7,579 | ₩7,646 | +0.35% | 41.6만 |
|---|
| 2026.02.12 | ₩7,646 | ₩7,646 | ₩7,566 | ₩7,606 | -0.53% | 46.7만 |
|---|
| 2026.02.11 | ₩7,660 | ₩7,673 | ₩7,593 | ₩7,593 | -0.88% | 47.8만 |
|---|
| 2026.02.10 | ₩7,646 | ₩7,646 | ₩7,593 | ₩7,620 | -0.35% | 53.4만 |
|---|
| 2026.02.09 | ₩7,606 | ₩7,633 | ₩7,579 | ₩7,620 | +0.18% | 37.5만 |
|---|
| 2026.02.06 | ₩7,566 | ₩7,593 | ₩7,553 | ₩7,593 | +0.35% | 28.1만 |
|---|
| 2026.02.05 | ₩7,579 | ₩7,593 | ₩7,539 | ₩7,539 | -0.53% | 37.3만 |
|---|
| 2026.02.04 | ₩7,512 | ₩7,593 | ₩7,486 | ₩7,593 | +1.07% | 52만 |
|---|
| 2026.02.03 | ₩7,553 | ₩7,553 | ₩7,459 | ₩7,512 | -0.53% | 51.9만 |
|---|
| 2026.02.02 | ₩7,526 | ₩7,566 | ₩7,512 | ₩7,553 | +0.36% | 55.8만 |
|---|
| 2026.01.30 | ₩7,512 | ₩7,539 | ₩7,499 | ₩7,512 | 0.00% | 44.7만 |
|---|
| 2026.01.29 | ₩7,526 | ₩7,539 | ₩7,486 | ₩7,499 | -0.36% | 102.7만 |
|---|
| 2026.01.28 | ₩7,472 | ₩7,526 | ₩7,459 | ₩7,526 | +0.72% | 38.1만 |
|---|
| 2026.01.27 | ₩7,499 | ₩7,512 | ₩7,445 | ₩7,445 | -0.72% | 40.5만 |
|---|
| 2026.01.26 | ₩7,472 | ₩7,526 | ₩7,459 | ₩7,486 | +0.18% | 49만 |
|---|
| 2026.01.23 | ₩7,445 | ₩7,499 | ₩7,432 | ₩7,472 | +0.36% | 50.3만 |
|---|
| 2026.01.22 | ₩7,579 | ₩7,646 | ₩7,566 | ₩7,606 | +0.35% | 92.6만 |
|---|
| 2026.01.21 | ₩7,486 | ₩7,579 | ₩7,486 | ₩7,579 | +1.25% | 103.2만 |
|---|
| 2026.01.20 | ₩7,445 | ₩7,486 | ₩7,405 | ₩7,486 | +0.54% | 99.7만 |
|---|
| 2026.01.16 | ₩7,512 | ₩7,512 | ₩7,432 | ₩7,445 | -0.89% | 93.9만 |
|---|
| 2026.01.15 | ₩7,512 | ₩7,526 | ₩7,472 | ₩7,472 | -0.54% | 57.6만 |
|---|
| 2026.01.14 | ₩7,566 | ₩7,579 | ₩7,499 | ₩7,499 | -0.89% | 48.3만 |
|---|
| 2026.01.13 | ₩7,512 | ₩7,566 | ₩7,459 | ₩7,539 | +0.36% | 72.9만 |
|---|
| 2026.01.12 | ₩7,445 | ₩7,512 | ₩7,418 | ₩7,512 | +0.90% | 102.3만 |
|---|
| 2026.01.09 | ₩7,392 | ₩7,432 | ₩7,392 | ₩7,432 | +0.54% | 44.2만 |
|---|
| 2026.01.08 | ₩7,378 | ₩7,392 | ₩7,365 | ₩7,392 | +0.18% | 45.6만 |
|---|
| 2026.01.07 | ₩7,392 | ₩7,405 | ₩7,338 | ₩7,365 | -0.36% | 69.2만 |
|---|
| 2026.01.06 | ₩7,365 | ₩7,392 | ₩7,338 | ₩7,378 | +0.18% | 71.3만 |
|---|
| 2026.01.05 | ₩7,257 | ₩7,325 | ₩7,244 | ₩7,325 | +0.92% | 70.2만 |
|---|
| 2026.01.02 | ₩7,284 | ₩7,284 | ₩7,217 | ₩7,257 | -0.37% | 53만 |
|---|
| 2025.12.31 | ₩7,190 | ₩7,257 | ₩7,177 | ₩7,257 | +0.93% | 127.3만 |
|---|
| 2025.12.30 | ₩7,311 | ₩7,325 | ₩7,284 | ₩7,284 | -0.37% | 100.3만 |
|---|
| 2025.12.29 | ₩7,365 | ₩7,365 | ₩7,298 | ₩7,311 | -0.73% | 102.9만 |
|---|
| 2025.12.26 | ₩7,351 | ₩7,365 | ₩7,325 | ₩7,365 | +0.18% | 87만 |
|---|
| 2025.12.24 | ₩7,311 | ₩7,351 | ₩7,298 | ₩7,338 | +0.37% | 44.1만 |
|---|
| 2025.12.23 | ₩7,284 | ₩7,311 | ₩7,284 | ₩7,311 | +0.37% | 65.3만 |
|---|
| 2025.12.22 | ₩7,231 | ₩7,284 | ₩7,231 | ₩7,284 | +0.74% | 120.9만 |
|---|
| 2025.12.19 | ₩7,257 | ₩7,298 | ₩7,217 | ₩7,231 | -0.37% | 64.4만 |
|---|
| 2025.12.18 | ₩7,257 | ₩7,298 | ₩7,231 | ₩7,257 | 0.00% | 59.5만 |
|---|
| 2025.12.17 | ₩7,231 | ₩7,284 | ₩7,217 | ₩7,217 | -0.19% | 49.6만 |
|---|
| 2025.12.16 | ₩7,244 | ₩7,271 | ₩7,231 | ₩7,271 | +0.37% | 70.4만 |
|---|
| 2025.12.15 | ₩7,257 | ₩7,257 | ₩7,217 | ₩7,217 | -0.55% | 64만 |
|---|
| 2025.12.12 | ₩7,244 | ₩7,271 | ₩7,204 | ₩7,217 | -0.37% | 58만 |
|---|
| 2025.12.11 | ₩7,271 | ₩7,284 | ₩7,244 | ₩7,271 | 0.00% | 52.3만 |
|---|
| 2025.12.10 | ₩7,244 | ₩7,284 | ₩7,231 | ₩7,257 | +0.19% | 55만 |
|---|
| 2025.12.09 | ₩7,257 | ₩7,284 | ₩7,231 | ₩7,244 | -0.18% | 48만 |
|---|
| 2025.12.08 | ₩7,284 | ₩7,284 | ₩7,164 | ₩7,257 | -0.37% | 77.4만 |
|---|
| 2025.12.05 | ₩7,311 | ₩7,311 | ₩7,244 | ₩7,271 | -0.55% | 63.5만 |
|---|
| 2025.12.04 | ₩7,271 | ₩7,311 | ₩7,231 | ₩7,298 | +0.37% | 52.8만 |
|---|
| 2025.12.03 | ₩7,257 | ₩7,271 | ₩7,217 | ₩7,271 | +0.18% | 62.3만 |
|---|
| 2025.12.02 | ₩7,257 | ₩7,284 | ₩7,217 | ₩7,244 | -0.18% | 65만 |
|---|
| 2025.12.01 | ₩7,325 | ₩7,325 | ₩7,231 | ₩7,271 | -0.73% | 80만 |
|---|
| 2025.11.28 | ₩7,231 | ₩7,351 | ₩7,231 | ₩7,338 | +1.48% | 73.5만 |
|---|
| 2025.11.26 | ₩7,177 | ₩7,217 | ₩7,150 | ₩7,217 | +0.56% | 65.2만 |
|---|
| 2025.11.25 | ₩7,110 | ₩7,164 | ₩7,110 | ₩7,164 | +0.75% | 87.8만 |
|---|
| 2025.11.24 | ₩7,003 | ₩7,110 | ₩6,989 | ₩7,110 | +1.53% | 108.9만 |
|---|
| 2025.11.21 | ₩6,909 | ₩7,003 | ₩6,882 | ₩7,003 | +1.36% | 103.2만 |
|---|
| 2025.11.20 | ₩7,150 | ₩7,190 | ₩7,016 | ₩7,016 | -1.88% | 91.8만 |
|---|
| 2025.11.19 | ₩7,244 | ₩7,257 | ₩7,137 | ₩7,137 | -1.48% | 74.2만 |
|---|
| 2025.11.18 | ₩7,311 | ₩7,325 | ₩7,217 | ₩7,217 | -1.28% | 66.2만 |
|---|
| 2025.11.17 | ₩7,338 | ₩7,351 | ₩7,298 | ₩7,338 | 0.00% | 71.2만 |
|---|
| 2025.11.14 | ₩7,311 | ₩7,378 | ₩7,271 | ₩7,378 | +0.92% | 54.3만 |
|---|
| 2025.11.13 | ₩7,405 | ₩7,418 | ₩7,284 | ₩7,311 | -1.27% | 57.3만 |
|---|
| 2025.11.12 | ₩7,405 | ₩7,405 | ₩7,351 | ₩7,392 | -0.18% | 48만 |
|---|
| 2025.11.11 | ₩7,378 | ₩7,405 | ₩7,351 | ₩7,392 | +0.18% | 57.4만 |
|---|
| 2025.11.10 | ₩7,432 | ₩7,432 | ₩7,338 | ₩7,378 | -0.72% | 54.2만 |
|---|
| 2025.11.07 | ₩7,418 | ₩7,418 | ₩7,351 | ₩7,405 | -0.18% | 44.6만 |
|---|
| 2025.11.06 | ₩7,432 | ₩7,472 | ₩7,351 | ₩7,392 | -0.54% | 64.3만 |
|---|
| 2025.11.05 | ₩7,445 | ₩7,445 | ₩7,338 | ₩7,392 | -0.72% | 45.2만 |
|---|
| 2025.11.04 | ₩7,472 | ₩7,472 | ₩7,405 | ₩7,418 | -0.72% | 60.7만 |
|---|
| 2025.11.03 | ₩7,486 | ₩7,486 | ₩7,405 | ₩7,472 | -0.18% | 67.5만 |
|---|
| 2025.10.31 | ₩7,432 | ₩7,472 | ₩7,405 | ₩7,472 | +0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩7,418 | ₩7,418 | ₩7,365 | ₩7,418 | 0.00% | 41.2만 |
|---|
| 2025.10.29 | ₩7,405 | ₩7,459 | ₩7,365 | ₩7,405 | 0.00% | 64만 |
|---|
| 2025.10.28 | ₩7,432 | ₩7,459 | ₩7,365 | ₩7,392 | -0.54% | 86.6만 |
|---|
| 2025.10.27 | ₩7,539 | ₩7,553 | ₩7,445 | ₩7,445 | -1.25% | 69.3만 |
|---|
| 2025.10.24 | ₩7,539 | ₩7,553 | ₩7,512 | ₩7,553 | +0.18% | 36.5만 |
|---|
| 2025.10.23 | ₩7,633 | ₩7,660 | ₩7,593 | ₩7,620 | -0.18% | 51.6만 |
|---|
| 2025.10.22 | ₩7,539 | ₩7,606 | ₩7,539 | ₩7,606 | +0.89% | 70.8만 |
|---|
| 2025.10.21 | ₩7,459 | ₩7,539 | ₩7,445 | ₩7,539 | +1.08% | 56.9만 |
|---|
| 2025.10.20 | ₩7,499 | ₩7,512 | ₩7,418 | ₩7,432 | -0.89% | 62.8만 |
|---|
| 2025.10.17 | ₩7,539 | ₩7,539 | ₩7,432 | ₩7,472 | -0.89% | 46.7만 |
|---|
| 2025.10.16 | ₩7,526 | ₩7,566 | ₩7,472 | ₩7,526 | 0.00% | 63.6만 |
|---|
| 2025.10.15 | ₩7,512 | ₩7,553 | ₩7,472 | ₩7,472 | -0.54% | 67.4만 |
|---|
| 2025.10.14 | ₩7,579 | ₩7,579 | ₩7,486 | ₩7,512 | -0.88% | 89.7만 |
|---|
| 2025.10.13 | ₩7,606 | ₩7,633 | ₩7,539 | ₩7,593 | -0.18% | 59.5만 |
|---|
| 2025.10.10 | ₩7,740 | ₩7,740 | ₩7,553 | ₩7,566 | -2.25% | 64만 |
|---|