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 | ₩5,848 | ₩5,875 | ₩5,835 | ₩5,848 | 0.00% | 74만 |
| 2026.10.08 | ₩5,848 | ₩5,875 | ₩5,794 | ₩5,848 | 0.00% | 98.1만 |
| 2026.10.07 | ₩5,835 | ₩5,875 | ₩5,794 | ₩5,862 | +0.46% | 87.3만 |
| 2026.10.06 | ₩5,875 | ₩5,902 | ₩5,835 | ₩5,862 | -0.23% | 162.9만 |
| 2026.10.05 | ₩5,969 | ₩5,969 | ₩5,862 | ₩5,862 | -1.80% | 114.9만 |
| 2026.10.02 | ₩5,955 | ₩6,009 | ₩5,955 | ₩5,982 | +0.45% | 70.9만 |
| 2026.10.01 | ₩5,942 | ₩5,969 | ₩5,875 | ₩5,929 | -0.23% | 129.1만 |
| 2026.09.30 | ₩6,009 | ₩6,049 | ₩5,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,969 |
| -0.67% |
| 106.1만 |
| 2026.09.29 | ₩5,915 | ₩6,049 | ₩5,915 | ₩6,036 | +2.04% | 106.8만 |
|---|
| 2026.09.28 | ₩5,982 | ₩6,009 | ₩5,915 | ₩5,915 | -1.12% | 107.5만 |
|---|
| 2026.09.25 | ₩5,996 | ₩6,022 | ₩5,942 | ₩6,009 | +0.22% | 100.7만 |
|---|
| 2026.09.24 | ₩5,969 | ₩5,996 | ₩5,929 | ₩5,982 | +0.22% | 106.9만 |
|---|
| 2026.09.23 | ₩6,076 | ₩6,076 | ₩6,009 | ₩6,036 | -0.66% | 88.9만 |
|---|
| 2026.09.22 | ₩6,197 | ₩6,210 | ₩6,090 | ₩6,103 | -1.52% | 129.1만 |
|---|
| 2026.09.21 | ₩6,264 | ₩6,331 | ₩6,251 | ₩6,304 | +0.64% | 66.5만 |
|---|
| 2026.09.18 | ₩6,291 | ₩6,291 | ₩6,183 | ₩6,237 | -0.85% | 65만 |
|---|
| 2026.09.17 | ₩6,264 | ₩6,358 | ₩6,237 | ₩6,277 | +0.21% | 106만 |
|---|
| 2026.09.16 | ₩6,224 | ₩6,304 | ₩6,183 | ₩6,237 | +0.22% | 100.5만 |
|---|
| 2026.09.15 | ₩6,143 | ₩6,251 | ₩6,036 | ₩6,170 | +0.44% | 418.8만 |
|---|
| 2026.09.14 | ₩6,076 | ₩6,170 | ₩6,036 | ₩6,130 | +0.88% | 283.3만 |
|---|
| 2026.09.11 | ₩6,532 | ₩6,532 | ₩6,479 | ₩6,492 | -0.62% | 47.6만 |
|---|
| 2026.09.10 | ₩6,599 | ₩6,599 | ₩6,479 | ₩6,505 | -1.42% | 106만 |
|---|
| 2026.09.09 | ₩6,680 | ₩6,693 | ₩6,599 | ₩6,599 | -1.20% | 57.1만 |
|---|
| 2026.09.08 | ₩6,639 | ₩6,693 | ₩6,639 | ₩6,693 | +0.81% | 46만 |
|---|
| 2026.09.04 | ₩6,733 | ₩6,733 | ₩6,639 | ₩6,639 | -1.39% | 49.4만 |
|---|
| 2026.09.03 | ₩6,787 | ₩6,787 | ₩6,693 | ₩6,707 | -1.19% | 43.4만 |
|---|
| 2026.09.02 | ₩6,760 | ₩6,827 | ₩6,747 | ₩6,827 | +0.99% | 32.3만 |
|---|
| 2026.09.01 | ₩6,800 | ₩6,800 | ₩6,733 | ₩6,760 | -0.59% | 39.8만 |
|---|
| 2026.08.31 | ₩6,854 | ₩6,868 | ₩6,774 | ₩6,800 | -0.78% | 62.7만 |
|---|
| 2026.08.28 | ₩6,787 | ₩6,868 | ₩6,774 | ₩6,868 | +1.19% | 38.6만 |
|---|
| 2026.08.27 | ₩6,774 | ₩6,787 | ₩6,733 | ₩6,774 | 0.00% | 25.4만 |
|---|
| 2026.08.26 | ₩6,774 | ₩6,787 | ₩6,733 | ₩6,733 | -0.59% | 32.4만 |
|---|
| 2026.08.25 | ₩6,760 | ₩6,814 | ₩6,720 | ₩6,800 | +0.60% | 48.4만 |
|---|
| 2026.08.24 | ₩6,707 | ₩6,774 | ₩6,707 | ₩6,707 | 0.00% | 52.6만 |
|---|
| 2026.08.21 | ₩6,868 | ₩6,894 | ₩6,827 | ₩6,827 | -0.59% | 31.4만 |
|---|
| 2026.08.20 | ₩6,975 | ₩6,975 | ₩6,814 | ₩6,814 | -2.31% | 38.2만 |
|---|
| 2026.08.19 | ₩6,975 | ₩7,002 | ₩6,935 | ₩6,961 | -0.19% | 31.1만 |
|---|
| 2026.08.18 | ₩6,894 | ₩6,975 | ₩6,841 | ₩6,975 | +1.17% | 81.3만 |
|---|
| 2026.08.17 | ₩6,908 | ₩6,921 | ₩6,827 | ₩6,894 | -0.19% | 34.2만 |
|---|
| 2026.08.14 | ₩6,921 | ₩6,921 | ₩6,868 | ₩6,894 | -0.39% | 29.5만 |
|---|
| 2026.08.13 | ₩6,908 | ₩6,921 | ₩6,881 | ₩6,881 | -0.39% | 43.7만 |
|---|
| 2026.08.12 | ₩6,894 | ₩6,921 | ₩6,868 | ₩6,908 | +0.19% | 57.7만 |
|---|
| 2026.08.11 | ₩6,827 | ₩6,894 | ₩6,814 | ₩6,854 | +0.39% | 70.7만 |
|---|
| 2026.08.10 | ₩6,787 | ₩6,827 | ₩6,774 | ₩6,814 | +0.40% | 40.4만 |
|---|
| 2026.08.07 | ₩6,787 | ₩6,841 | ₩6,787 | ₩6,814 | +0.40% | 39.5만 |
|---|
| 2026.08.06 | ₩6,774 | ₩6,814 | ₩6,747 | ₩6,787 | +0.20% | 33.2만 |
|---|
| 2026.08.05 | ₩6,787 | ₩6,800 | ₩6,720 | ₩6,733 | -0.79% | 44.4만 |
|---|
| 2026.08.04 | ₩6,774 | ₩6,800 | ₩6,760 | ₩6,787 | +0.20% | 38.8만 |
|---|
| 2026.08.03 | ₩6,787 | ₩6,827 | ₩6,707 | ₩6,733 | -0.79% | 90.1만 |
|---|
| 2026.07.31 | ₩6,814 | ₩6,827 | ₩6,747 | ₩6,787 | -0.39% | 50.8만 |
|---|
| 2026.07.30 | ₩6,760 | ₩6,800 | ₩6,720 | ₩6,800 | +0.60% | 42.3만 |
|---|
| 2026.07.29 | ₩6,747 | ₩6,760 | ₩6,720 | ₩6,747 | 0.00% | 34.3만 |
|---|
| 2026.07.28 | ₩6,841 | ₩6,868 | ₩6,747 | ₩6,747 | -1.37% | 65.1만 |
|---|
| 2026.07.27 | ₩6,814 | ₩6,854 | ₩6,800 | ₩6,854 | +0.59% | 46만 |
|---|
| 2026.07.24 | ₩6,921 | ₩6,921 | ₩6,800 | ₩6,841 | -1.16% | 103.6만 |
|---|
| 2026.07.23 | ₩6,975 | ₩6,988 | ₩6,894 | ₩6,921 | -0.77% | 46.7만 |
|---|
| 2026.07.22 | ₩7,136 | ₩7,163 | ₩7,082 | ₩7,109 | -0.38% | 76.4만 |
|---|
| 2026.07.21 | ₩7,096 | ₩7,136 | ₩7,096 | ₩7,122 | +0.38% | 48.8만 |
|---|
| 2026.07.20 | ₩6,921 | ₩7,109 | ₩6,921 | ₩7,082 | +2.33% | 125.5만 |
|---|
| 2026.07.17 | ₩6,975 | ₩6,988 | ₩6,908 | ₩6,921 | -0.77% | 70.7만 |
|---|
| 2026.07.16 | ₩6,988 | ₩7,015 | ₩6,961 | ₩6,975 | -0.19% | 54.4만 |
|---|
| 2026.07.15 | ₩7,002 | ₩7,015 | ₩6,975 | ₩6,975 | -0.38% | 36.2만 |
|---|
| 2026.07.14 | ₩6,961 | ₩7,002 | ₩6,948 | ₩6,988 | +0.39% | 37.2만 |
|---|
| 2026.07.13 | ₩7,002 | ₩7,002 | ₩6,948 | ₩6,961 | -0.57% | 27.4만 |
|---|
| 2026.07.10 | ₩7,002 | ₩7,028 | ₩6,961 | ₩7,002 | 0.00% | 38.4만 |
|---|
| 2026.07.09 | ₩7,042 | ₩7,042 | ₩6,975 | ₩7,015 | -0.38% | 39.8만 |
|---|
| 2026.07.08 | ₩7,028 | ₩7,042 | ₩6,975 | ₩7,042 | +0.19% | 28.6만 |
|---|
| 2026.07.07 | ₩7,069 | ₩7,069 | ₩7,015 | ₩7,015 | -0.76% | 25.5만 |
|---|
| 2026.07.06 | ₩7,082 | ₩7,096 | ₩7,042 | ₩7,042 | -0.57% | 28.3만 |
|---|
| 2026.07.02 | ₩7,082 | ₩7,082 | ₩7,042 | ₩7,082 | 0.00% | 19.9만 |
|---|
| 2026.07.01 | ₩7,028 | ₩7,096 | ₩7,015 | ₩7,042 | +0.19% | 36.9만 |
|---|
| 2026.06.30 | ₩7,055 | ₩7,109 | ₩6,975 | ₩6,975 | -1.14% | 51.8만 |
|---|
| 2026.06.29 | ₩6,948 | ₩7,055 | ₩6,935 | ₩7,055 | +1.54% | 55.1만 |
|---|
| 2026.06.26 | ₩6,975 | ₩6,988 | ₩6,921 | ₩6,961 | -0.19% | 38.7만 |
|---|
| 2026.06.25 | ₩6,894 | ₩6,961 | ₩6,868 | ₩6,948 | +0.78% | 54만 |
|---|
| 2026.06.24 | ₩6,921 | ₩6,921 | ₩6,868 | ₩6,868 | -0.78% | 31.7만 |
|---|
| 2026.06.23 | ₩6,921 | ₩6,935 | ₩6,854 | ₩6,881 | -0.58% | 60.6만 |
|---|
| 2026.06.22 | ₩7,069 | ₩7,082 | ₩7,015 | ₩7,028 | -0.57% | 38.2만 |
|---|
| 2026.06.18 | ₩7,055 | ₩7,122 | ₩7,015 | ₩7,069 | +0.19% | 47.2만 |
|---|
| 2026.06.17 | ₩7,122 | ₩7,136 | ₩7,002 | ₩7,002 | -1.69% | 74만 |
|---|
| 2026.06.16 | ₩7,122 | ₩7,136 | ₩7,109 | ₩7,136 | +0.19% | 37.3만 |
|---|
| 2026.06.15 | ₩7,096 | ₩7,122 | ₩7,055 | ₩7,096 | 0.00% | 41만 |
|---|
| 2026.06.12 | ₩7,055 | ₩7,096 | ₩7,028 | ₩7,055 | 0.00% | 28.8만 |
|---|
| 2026.06.11 | ₩7,109 | ₩7,109 | ₩7,028 | ₩7,042 | -0.94% | 28.5만 |
|---|
| 2026.06.10 | ₩7,042 | ₩7,109 | ₩7,028 | ₩7,069 | +0.38% | 33.5만 |
|---|
| 2026.06.09 | ₩7,055 | ₩7,082 | ₩6,975 | ₩7,055 | 0.00% | 46.9만 |
|---|
| 2026.06.08 | ₩7,015 | ₩7,096 | ₩6,988 | ₩7,042 | +0.38% | 50.7만 |
|---|
| 2026.06.05 | ₩7,015 | ₩7,015 | ₩6,908 | ₩6,988 | -0.38% | 40.4만 |
|---|
| 2026.06.04 | ₩7,028 | ₩7,122 | ₩7,015 | ₩7,015 | -0.19% | 56만 |
|---|
| 2026.06.03 | ₩7,109 | ₩7,122 | ₩7,015 | ₩7,042 | -0.94% | 52만 |
|---|
| 2026.06.02 | ₩7,122 | ₩7,189 | ₩7,082 | ₩7,109 | -0.19% | 50.2만 |
|---|
| 2026.06.01 | ₩7,189 | ₩7,243 | ₩7,122 | ₩7,122 | -0.93% | 55.3만 |
|---|
| 2026.05.29 | ₩7,230 | ₩7,243 | ₩7,176 | ₩7,189 | -0.56% | 38.2만 |
|---|
| 2026.05.28 | ₩7,109 | ₩7,230 | ₩7,109 | ₩7,230 | +1.70% | 65.2만 |
|---|
| 2026.05.27 | ₩7,189 | ₩7,189 | ₩7,096 | ₩7,109 | -1.12% | 51.4만 |
|---|
| 2026.05.26 | ₩7,109 | ₩7,176 | ₩7,082 | ₩7,163 | +0.75% | 46.8만 |
|---|
| 2026.05.22 | ₩7,109 | ₩7,109 | ₩7,055 | ₩7,096 | -0.19% | 28.8만 |
|---|
| 2026.05.21 | ₩7,109 | ₩7,109 | ₩7,069 | ₩7,069 | -0.57% | 27.2만 |
|---|
| 2026.05.20 | ₩7,163 | ₩7,230 | ₩7,109 | ₩7,230 | +0.94% | 42.3만 |
|---|
| 2026.05.19 | ₩7,149 | ₩7,149 | ₩7,109 | ₩7,136 | -0.19% | 46.5만 |
|---|
| 2026.05.18 | ₩7,203 | ₩7,216 | ₩7,122 | ₩7,163 | -0.56% | 38.7만 |
|---|
| 2026.05.15 | ₩7,203 | ₩7,203 | ₩7,136 | ₩7,189 | -0.19% | 39.8만 |
|---|
| 2026.05.14 | ₩7,256 | ₩7,256 | ₩7,163 | ₩7,216 | -0.55% | 29.8만 |
|---|
| 2026.05.13 | ₩7,189 | ₩7,230 | ₩7,149 | ₩7,203 | +0.19% | 60.1만 |
|---|
| 2026.05.12 | ₩7,082 | ₩7,176 | ₩7,055 | ₩7,176 | +1.33% | 50.9만 |
|---|
| 2026.05.11 | ₩7,203 | ₩7,203 | ₩7,042 | ₩7,042 | -2.23% | 54.5만 |
|---|
| 2026.05.08 | ₩7,189 | ₩7,189 | ₩7,163 | ₩7,189 | 0.00% | 29.4만 |
|---|
| 2026.05.07 | ₩7,243 | ₩7,243 | ₩7,163 | ₩7,163 | -1.11% | 29.7만 |
|---|
| 2026.05.06 | ₩7,243 | ₩7,256 | ₩7,203 | ₩7,216 | -0.37% | 28.3만 |
|---|
| 2026.05.05 | ₩7,230 | ₩7,230 | ₩7,176 | ₩7,216 | -0.19% | 31.1만 |
|---|
| 2026.05.04 | ₩7,216 | ₩7,297 | ₩7,149 | ₩7,203 | -0.19% | 62.3만 |
|---|
| 2026.05.01 | ₩7,310 | ₩7,310 | ₩7,230 | ₩7,270 | -0.55% | 45만 |
|---|
| 2026.04.30 | ₩7,243 | ₩7,310 | ₩7,176 | ₩7,310 | +0.93% | 67.9만 |
|---|
| 2026.04.29 | ₩7,203 | ₩7,216 | ₩7,122 | ₩7,203 | 0.00% | 84.5만 |
|---|
| 2026.04.28 | ₩7,243 | ₩7,256 | ₩7,109 | ₩7,216 | -0.37% | 38.3만 |
|---|
| 2026.04.27 | ₩7,109 | ₩7,256 | ₩7,069 | ₩7,230 | +1.70% | 57.5만 |
|---|
| 2026.04.24 | ₩7,109 | ₩7,109 | ₩7,015 | ₩7,109 | 0.00% | 59.3만 |
|---|
| 2026.04.23 | ₩7,109 | ₩7,109 | ₩7,055 | ₩7,069 | -0.57% | 31.3만 |
|---|
| 2026.04.22 | ₩7,149 | ₩7,189 | ₩7,069 | ₩7,136 | -0.19% | 69.5만 |
|---|
| 2026.04.21 | ₩7,337 | ₩7,350 | ₩7,189 | ₩7,189 | -2.01% | 59.1만 |
|---|
| 2026.04.20 | ₩7,243 | ₩7,337 | ₩7,230 | ₩7,297 | +0.74% | 59.5만 |
|---|
| 2026.04.17 | ₩7,270 | ₩7,297 | ₩7,243 | ₩7,243 | -0.37% | 77.4만 |
|---|
| 2026.04.16 | ₩7,243 | ₩7,256 | ₩7,216 | ₩7,256 | +0.19% | 42.9만 |
|---|
| 2026.04.15 | ₩7,203 | ₩7,243 | ₩7,189 | ₩7,243 | +0.56% | 59.6만 |
|---|
| 2026.04.14 | ₩7,122 | ₩7,189 | ₩7,109 | ₩7,163 | +0.56% | 55.5만 |
|---|
| 2026.04.13 | ₩7,136 | ₩7,176 | ₩7,082 | ₩7,109 | -0.38% | 132.5만 |
|---|
| 2026.04.10 | ₩7,203 | ₩7,203 | ₩7,015 | ₩7,122 | -1.12% | 49.9만 |
|---|
| 2026.04.09 | ₩7,163 | ₩7,203 | ₩7,136 | ₩7,149 | -0.19% | 43.2만 |
|---|
| 2026.04.08 | ₩7,122 | ₩7,176 | ₩7,069 | ₩7,136 | +0.19% | 68.6만 |
|---|
| 2026.04.07 | ₩6,921 | ₩7,002 | ₩6,881 | ₩6,975 | +0.78% | 88.5만 |
|---|
| 2026.04.06 | ₩6,827 | ₩6,908 | ₩6,800 | ₩6,894 | +0.98% | 53.4만 |
|---|
| 2026.04.02 | ₩6,841 | ₩6,854 | ₩6,747 | ₩6,827 | -0.20% | 32.1만 |
|---|
| 2026.04.01 | ₩6,908 | ₩6,908 | ₩6,841 | ₩6,854 | -0.78% | 51.2만 |
|---|
| 2026.03.31 | ₩6,800 | ₩6,854 | ₩6,747 | ₩6,841 | +0.59% | 154.6만 |
|---|
| 2026.03.30 | ₩6,774 | ₩6,800 | ₩6,693 | ₩6,720 | -0.79% | 58만 |
|---|
| 2026.03.27 | ₩6,881 | ₩6,881 | ₩6,733 | ₩6,733 | -2.14% | 57.5만 |
|---|
| 2026.03.26 | ₩6,961 | ₩7,002 | ₩6,868 | ₩6,868 | -1.35% | 36.3만 |
|---|
| 2026.03.25 | ₩7,002 | ₩7,015 | ₩6,948 | ₩6,988 | -0.19% | 45.5만 |
|---|
| 2026.03.24 | ₩6,908 | ₩6,961 | ₩6,881 | ₩6,961 | +0.78% | 49.9만 |
|---|
| 2026.03.23 | ₩7,055 | ₩7,096 | ₩7,002 | ₩7,042 | -0.19% | 52.8만 |
|---|
| 2026.03.20 | ₩7,122 | ₩7,122 | ₩6,988 | ₩6,988 | -1.88% | 43.9만 |
|---|
| 2026.03.19 | ₩7,082 | ₩7,136 | ₩7,042 | ₩7,096 | +0.19% | 52.8만 |
|---|
| 2026.03.18 | ₩7,122 | ₩7,149 | ₩7,082 | ₩7,109 | -0.19% | 40.3만 |
|---|
| 2026.03.17 | ₩7,136 | ₩7,149 | ₩7,082 | ₩7,109 | -0.38% | 37.4만 |
|---|
| 2026.03.16 | ₩7,109 | ₩7,122 | ₩7,042 | ₩7,096 | -0.19% | 46.3만 |
|---|
| 2026.03.13 | ₩7,149 | ₩7,163 | ₩7,028 | ₩7,028 | -1.69% | 83.5만 |
|---|
| 2026.03.12 | ₩7,216 | ₩7,230 | ₩7,015 | ₩7,096 | -1.67% | 147.8만 |
|---|
| 2026.03.11 | ₩7,203 | ₩7,243 | ₩7,176 | ₩7,216 | +0.19% | 31.5만 |
|---|
| 2026.03.10 | ₩7,163 | ₩7,203 | ₩7,122 | ₩7,203 | +0.56% | 34.6만 |
|---|
| 2026.03.09 | ₩7,136 | ₩7,163 | ₩6,975 | ₩7,136 | 0.00% | 71.6만 |
|---|
| 2026.03.06 | ₩7,203 | ₩7,256 | ₩7,149 | ₩7,149 | -0.74% | 48만 |
|---|
| 2026.03.05 | ₩7,417 | ₩7,417 | ₩7,283 | ₩7,283 | -1.81% | 41.5만 |
|---|
| 2026.03.04 | ₩7,364 | ₩7,417 | ₩7,337 | ₩7,417 | +0.73% | 37.1만 |
|---|
| 2026.03.03 | ₩7,350 | ₩7,350 | ₩7,230 | ₩7,350 | 0.00% | 49.8만 |
|---|
| 2026.03.02 | ₩7,404 | ₩7,417 | ₩7,364 | ₩7,364 | -0.54% | 54.3만 |
|---|
| 2026.02.27 | ₩7,471 | ₩7,471 | ₩7,417 | ₩7,417 | -0.72% | 46.1만 |
|---|
| 2026.02.26 | ₩7,511 | ₩7,538 | ₩7,458 | ₩7,498 | -0.18% | 54.9만 |
|---|
| 2026.02.25 | ₩7,485 | ₩7,552 | ₩7,444 | ₩7,485 | 0.00% | 48.2만 |
|---|
| 2026.02.24 | ₩7,444 | ₩7,471 | ₩7,391 | ₩7,444 | 0.00% | 47.1만 |
|---|
| 2026.02.23 | ₩7,538 | ₩7,552 | ₩7,377 | ₩7,444 | -1.25% | 84.3만 |
|---|
| 2026.02.20 | ₩7,592 | ₩7,592 | ₩7,538 | ₩7,538 | -0.71% | 64.1만 |
|---|
| 2026.02.19 | ₩7,699 | ₩7,713 | ₩7,672 | ₩7,672 | -0.35% | 44.9만 |
|---|
| 2026.02.18 | ₩7,726 | ₩7,726 | ₩7,659 | ₩7,699 | -0.35% | 55.5만 |
|---|
| 2026.02.17 | ₩7,645 | ₩7,726 | ₩7,619 | ₩7,726 | +1.05% | 87.3만 |
|---|
| 2026.02.13 | ₩7,619 | ₩7,645 | ₩7,578 | ₩7,645 | +0.35% | 41.6만 |
|---|
| 2026.02.12 | ₩7,645 | ₩7,645 | ₩7,565 | ₩7,605 | -0.53% | 46.7만 |
|---|
| 2026.02.11 | ₩7,659 | ₩7,672 | ₩7,592 | ₩7,592 | -0.88% | 47.8만 |
|---|
| 2026.02.10 | ₩7,645 | ₩7,645 | ₩7,592 | ₩7,619 | -0.35% | 53.4만 |
|---|
| 2026.02.09 | ₩7,605 | ₩7,632 | ₩7,578 | ₩7,619 | +0.18% | 37.5만 |
|---|
| 2026.02.06 | ₩7,565 | ₩7,592 | ₩7,552 | ₩7,592 | +0.35% | 28.1만 |
|---|
| 2026.02.05 | ₩7,578 | ₩7,592 | ₩7,538 | ₩7,538 | -0.53% | 37.3만 |
|---|
| 2026.02.04 | ₩7,511 | ₩7,592 | ₩7,485 | ₩7,592 | +1.07% | 52만 |
|---|
| 2026.02.03 | ₩7,552 | ₩7,552 | ₩7,458 | ₩7,511 | -0.53% | 51.9만 |
|---|
| 2026.02.02 | ₩7,525 | ₩7,565 | ₩7,511 | ₩7,552 | +0.36% | 55.8만 |
|---|
| 2026.01.30 | ₩7,511 | ₩7,538 | ₩7,498 | ₩7,511 | 0.00% | 44.7만 |
|---|
| 2026.01.29 | ₩7,525 | ₩7,538 | ₩7,485 | ₩7,498 | -0.36% | 102.7만 |
|---|
| 2026.01.28 | ₩7,471 | ₩7,525 | ₩7,458 | ₩7,525 | +0.72% | 38.1만 |
|---|
| 2026.01.27 | ₩7,498 | ₩7,511 | ₩7,444 | ₩7,444 | -0.72% | 40.5만 |
|---|
| 2026.01.26 | ₩7,471 | ₩7,525 | ₩7,458 | ₩7,485 | +0.18% | 49만 |
|---|
| 2026.01.23 | ₩7,444 | ₩7,498 | ₩7,431 | ₩7,471 | +0.36% | 50.3만 |
|---|
| 2026.01.22 | ₩7,578 | ₩7,645 | ₩7,565 | ₩7,605 | +0.35% | 92.6만 |
|---|
| 2026.01.21 | ₩7,485 | ₩7,578 | ₩7,485 | ₩7,578 | +1.25% | 103.2만 |
|---|
| 2026.01.20 | ₩7,444 | ₩7,485 | ₩7,404 | ₩7,485 | +0.54% | 99.7만 |
|---|
| 2026.01.16 | ₩7,511 | ₩7,511 | ₩7,431 | ₩7,444 | -0.89% | 93.9만 |
|---|
| 2026.01.15 | ₩7,511 | ₩7,525 | ₩7,471 | ₩7,471 | -0.54% | 57.6만 |
|---|
| 2026.01.14 | ₩7,565 | ₩7,578 | ₩7,498 | ₩7,498 | -0.89% | 48.3만 |
|---|
| 2026.01.13 | ₩7,511 | ₩7,565 | ₩7,458 | ₩7,538 | +0.36% | 72.9만 |
|---|
| 2026.01.12 | ₩7,444 | ₩7,511 | ₩7,417 | ₩7,511 | +0.90% | 102.3만 |
|---|
| 2026.01.09 | ₩7,391 | ₩7,431 | ₩7,391 | ₩7,431 | +0.54% | 44.2만 |
|---|
| 2026.01.08 | ₩7,377 | ₩7,391 | ₩7,364 | ₩7,391 | +0.18% | 45.6만 |
|---|
| 2026.01.07 | ₩7,391 | ₩7,404 | ₩7,337 | ₩7,364 | -0.36% | 69.2만 |
|---|
| 2026.01.06 | ₩7,364 | ₩7,391 | ₩7,337 | ₩7,377 | +0.18% | 71.3만 |
|---|
| 2026.01.05 | ₩7,256 | ₩7,324 | ₩7,243 | ₩7,324 | +0.92% | 70.2만 |
|---|
| 2026.01.02 | ₩7,283 | ₩7,283 | ₩7,216 | ₩7,256 | -0.37% | 53만 |
|---|
| 2025.12.31 | ₩7,189 | ₩7,256 | ₩7,176 | ₩7,256 | +0.93% | 127.3만 |
|---|
| 2025.12.30 | ₩7,310 | ₩7,324 | ₩7,283 | ₩7,283 | -0.37% | 100.3만 |
|---|
| 2025.12.29 | ₩7,364 | ₩7,364 | ₩7,297 | ₩7,310 | -0.73% | 102.9만 |
|---|
| 2025.12.26 | ₩7,350 | ₩7,364 | ₩7,324 | ₩7,364 | +0.18% | 87만 |
|---|
| 2025.12.24 | ₩7,310 | ₩7,350 | ₩7,297 | ₩7,337 | +0.37% | 44.1만 |
|---|
| 2025.12.23 | ₩7,283 | ₩7,310 | ₩7,283 | ₩7,310 | +0.37% | 65.3만 |
|---|
| 2025.12.22 | ₩7,230 | ₩7,283 | ₩7,230 | ₩7,283 | +0.74% | 120.9만 |
|---|
| 2025.12.19 | ₩7,256 | ₩7,297 | ₩7,216 | ₩7,230 | -0.37% | 64.4만 |
|---|
| 2025.12.18 | ₩7,256 | ₩7,297 | ₩7,230 | ₩7,256 | 0.00% | 59.5만 |
|---|
| 2025.12.17 | ₩7,230 | ₩7,283 | ₩7,216 | ₩7,216 | -0.19% | 49.6만 |
|---|
| 2025.12.16 | ₩7,243 | ₩7,270 | ₩7,230 | ₩7,270 | +0.37% | 70.4만 |
|---|
| 2025.12.15 | ₩7,256 | ₩7,256 | ₩7,216 | ₩7,216 | -0.55% | 64만 |
|---|
| 2025.12.12 | ₩7,243 | ₩7,270 | ₩7,203 | ₩7,216 | -0.37% | 58만 |
|---|
| 2025.12.11 | ₩7,270 | ₩7,283 | ₩7,243 | ₩7,270 | 0.00% | 52.3만 |
|---|
| 2025.12.10 | ₩7,243 | ₩7,283 | ₩7,230 | ₩7,256 | +0.19% | 55만 |
|---|
| 2025.12.09 | ₩7,256 | ₩7,283 | ₩7,230 | ₩7,243 | -0.18% | 48만 |
|---|
| 2025.12.08 | ₩7,283 | ₩7,283 | ₩7,163 | ₩7,256 | -0.37% | 77.4만 |
|---|
| 2025.12.05 | ₩7,310 | ₩7,310 | ₩7,243 | ₩7,270 | -0.55% | 63.5만 |
|---|
| 2025.12.04 | ₩7,270 | ₩7,310 | ₩7,230 | ₩7,297 | +0.37% | 52.8만 |
|---|
| 2025.12.03 | ₩7,256 | ₩7,270 | ₩7,216 | ₩7,270 | +0.18% | 62.3만 |
|---|
| 2025.12.02 | ₩7,256 | ₩7,283 | ₩7,216 | ₩7,243 | -0.18% | 65만 |
|---|
| 2025.12.01 | ₩7,324 | ₩7,324 | ₩7,230 | ₩7,270 | -0.73% | 80만 |
|---|
| 2025.11.28 | ₩7,230 | ₩7,350 | ₩7,230 | ₩7,337 | +1.48% | 73.5만 |
|---|
| 2025.11.26 | ₩7,176 | ₩7,216 | ₩7,149 | ₩7,216 | +0.56% | 65.2만 |
|---|
| 2025.11.25 | ₩7,109 | ₩7,163 | ₩7,109 | ₩7,163 | +0.75% | 87.8만 |
|---|
| 2025.11.24 | ₩7,002 | ₩7,109 | ₩6,988 | ₩7,109 | +1.53% | 108.9만 |
|---|
| 2025.11.21 | ₩6,908 | ₩7,002 | ₩6,881 | ₩7,002 | +1.36% | 103.2만 |
|---|
| 2025.11.20 | ₩7,149 | ₩7,189 | ₩7,015 | ₩7,015 | -1.88% | 91.8만 |
|---|
| 2025.11.19 | ₩7,243 | ₩7,256 | ₩7,136 | ₩7,136 | -1.48% | 74.2만 |
|---|
| 2025.11.18 | ₩7,310 | ₩7,324 | ₩7,216 | ₩7,216 | -1.28% | 66.2만 |
|---|
| 2025.11.17 | ₩7,337 | ₩7,350 | ₩7,297 | ₩7,337 | 0.00% | 71.2만 |
|---|
| 2025.11.14 | ₩7,310 | ₩7,377 | ₩7,270 | ₩7,377 | +0.92% | 54.3만 |
|---|
| 2025.11.13 | ₩7,404 | ₩7,417 | ₩7,283 | ₩7,310 | -1.27% | 57.3만 |
|---|
| 2025.11.12 | ₩7,404 | ₩7,404 | ₩7,350 | ₩7,391 | -0.18% | 48만 |
|---|
| 2025.11.11 | ₩7,377 | ₩7,404 | ₩7,350 | ₩7,391 | +0.18% | 57.4만 |
|---|
| 2025.11.10 | ₩7,431 | ₩7,431 | ₩7,337 | ₩7,377 | -0.72% | 54.2만 |
|---|
| 2025.11.07 | ₩7,417 | ₩7,417 | ₩7,350 | ₩7,404 | -0.18% | 44.6만 |
|---|
| 2025.11.06 | ₩7,431 | ₩7,471 | ₩7,350 | ₩7,391 | -0.54% | 64.3만 |
|---|
| 2025.11.05 | ₩7,444 | ₩7,444 | ₩7,337 | ₩7,391 | -0.72% | 45.2만 |
|---|
| 2025.11.04 | ₩7,471 | ₩7,471 | ₩7,404 | ₩7,417 | -0.72% | 60.7만 |
|---|
| 2025.11.03 | ₩7,485 | ₩7,485 | ₩7,404 | ₩7,471 | -0.18% | 67.5만 |
|---|
| 2025.10.31 | ₩7,431 | ₩7,471 | ₩7,404 | ₩7,471 | +0.54% | 64.7만 |
|---|
| 2025.10.30 | ₩7,417 | ₩7,417 | ₩7,364 | ₩7,417 | 0.00% | 41.2만 |
|---|
| 2025.10.29 | ₩7,404 | ₩7,458 | ₩7,364 | ₩7,404 | 0.00% | 64만 |
|---|
| 2025.10.28 | ₩7,431 | ₩7,458 | ₩7,364 | ₩7,391 | -0.54% | 86.6만 |
|---|
| 2025.10.27 | ₩7,538 | ₩7,552 | ₩7,444 | ₩7,444 | -1.25% | 69.3만 |
|---|
| 2025.10.24 | ₩7,538 | ₩7,552 | ₩7,511 | ₩7,552 | +0.18% | 36.5만 |
|---|
| 2025.10.23 | ₩7,632 | ₩7,659 | ₩7,592 | ₩7,619 | -0.18% | 51.6만 |
|---|
| 2025.10.22 | ₩7,538 | ₩7,605 | ₩7,538 | ₩7,605 | +0.89% | 70.8만 |
|---|
| 2025.10.21 | ₩7,458 | ₩7,538 | ₩7,444 | ₩7,538 | +1.08% | 56.9만 |
|---|
| 2025.10.20 | ₩7,498 | ₩7,511 | ₩7,417 | ₩7,431 | -0.89% | 62.8만 |
|---|
| 2025.10.17 | ₩7,538 | ₩7,538 | ₩7,431 | ₩7,471 | -0.89% | 46.7만 |
|---|
| 2025.10.16 | ₩7,525 | ₩7,565 | ₩7,471 | ₩7,525 | 0.00% | 63.6만 |
|---|
| 2025.10.15 | ₩7,511 | ₩7,552 | ₩7,471 | ₩7,471 | -0.54% | 67.4만 |
|---|
| 2025.10.14 | ₩7,578 | ₩7,578 | ₩7,485 | ₩7,511 | -0.88% | 89.7만 |
|---|
| 2025.10.13 | ₩7,605 | ₩7,632 | ₩7,538 | ₩7,592 | -0.18% | 59.5만 |
|---|
| 2025.10.10 | ₩7,739 | ₩7,739 | ₩7,552 | ₩7,565 | -2.25% | 64만 |
|---|