시장 데이터를 불러오는 중
전체 종목
abrdn Emerging Markets ex-China Fund, Inc. Common Stock 과거 주가
abrdn Emerging Markets ex-China Fund, Inc. Common Stock · AEF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Emerging Markets ex-China Fund, Inc. Common Stock · AEF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,593 | ₩12,619 | ₩12,432 | ₩12,552 | -0.32% | 9.1만 |
| 2026.10.08 | ₩12,593 | ₩12,619 | ₩12,298 | ₩12,418 | -1.38% | 5.4만 |
| 2026.10.07 | ₩12,754 | ₩12,861 | ₩12,593 | ₩12,700 | -0.42% | 6.1만 |
| 2026.10.06 | ₩13,075 | ₩13,075 | ₩12,901 | ₩12,941 | -1.03% | 8.3만 |
| 2026.10.05 | ₩12,941 | ₩13,075 | ₩12,901 | ₩13,062 | +0.93% | 7.2만 |
| 2026.10.02 | ₩12,780 | ₩12,874 | ₩12,673 | ₩12,874 | +0.73% | 7.9만 |
| 2026.10.01 | ₩12,727 | ₩12,780 | ₩12,351 | ₩12,526 | -1.58% | 12.3만 |
| 2026.09.30 | ₩12,901 | ₩12,915 | ₩12,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,673 |
| -1.77% |
| 16.3만 |
| 2026.09.29 | ₩12,767 | ₩12,888 | ₩12,767 | ₩12,821 | +0.42% | 10.3만 |
|---|
| 2026.09.28 | ₩12,955 | ₩12,955 | ₩12,526 | ₩12,727 | -1.76% | 10.3만 |
|---|
| 2026.09.25 | ₩12,982 | ₩13,062 | ₩12,955 | ₩13,062 | +0.62% | 14.1만 |
|---|
| 2026.09.24 | ₩12,915 | ₩12,941 | ₩12,740 | ₩12,861 | -0.42% | 5만 |
|---|
| 2026.09.23 | ₩13,129 | ₩13,263 | ₩12,834 | ₩12,861 | -2.04% | 6.6만 |
|---|
| 2026.09.22 | ₩13,116 | ₩13,250 | ₩13,116 | ₩13,183 | +0.51% | 11.8만 |
|---|
| 2026.09.21 | ₩13,384 | ₩13,491 | ₩13,370 | ₩13,478 | +0.70% | 20.8만 |
|---|
| 2026.09.18 | ₩13,156 | ₩13,156 | ₩12,982 | ₩13,129 | -0.20% | 8.8만 |
|---|
| 2026.09.17 | ₩12,941 | ₩13,223 | ₩12,888 | ₩13,062 | +0.93% | 21.3만 |
|---|
| 2026.09.16 | ₩12,982 | ₩13,022 | ₩12,740 | ₩12,754 | -1.76% | 8.2만 |
|---|
| 2026.09.15 | ₩12,955 | ₩12,955 | ₩12,727 | ₩12,727 | -1.76% | 8.7만 |
|---|
| 2026.09.14 | ₩13,049 | ₩13,049 | ₩12,740 | ₩12,995 | -0.41% | 12만 |
|---|
| 2026.09.11 | ₩13,451 | ₩13,451 | ₩13,196 | ₩13,303 | -1.10% | 5.2만 |
|---|
| 2026.09.10 | ₩13,290 | ₩13,370 | ₩13,142 | ₩13,142 | -1.11% | 6.6만 |
|---|
| 2026.09.09 | ₩13,357 | ₩13,505 | ₩13,357 | ₩13,478 | +0.90% | 14.1만 |
|---|
| 2026.09.08 | ₩13,290 | ₩13,397 | ₩13,277 | ₩13,384 | +0.71% | 9.3만 |
|---|
| 2026.09.04 | ₩13,008 | ₩13,277 | ₩12,968 | ₩13,183 | +1.34% | 16.7만 |
|---|
| 2026.09.03 | ₩12,874 | ₩12,941 | ₩12,847 | ₩12,928 | +0.42% | 4.9만 |
|---|
| 2026.09.02 | ₩12,807 | ₩12,901 | ₩12,740 | ₩12,874 | +0.52% | 5.4만 |
|---|
| 2026.09.01 | ₩12,767 | ₩12,874 | ₩12,713 | ₩12,874 | +0.84% | 9.1만 |
|---|
| 2026.08.31 | ₩12,673 | ₩12,874 | ₩12,673 | ₩12,807 | +1.06% | 4.5만 |
|---|
| 2026.08.28 | ₩12,888 | ₩12,982 | ₩12,673 | ₩12,727 | -1.25% | 5.7만 |
|---|
| 2026.08.27 | ₩12,982 | ₩13,049 | ₩12,633 | ₩12,646 | -2.58% | 8.8만 |
|---|
| 2026.08.26 | ₩12,861 | ₩12,901 | ₩12,821 | ₩12,821 | -0.31% | 5.4만 |
|---|
| 2026.08.25 | ₩12,539 | ₩12,941 | ₩12,539 | ₩12,941 | +3.21% | 8.2만 |
|---|
| 2026.08.24 | ₩12,485 | ₩12,499 | ₩12,338 | ₩12,432 | -0.43% | 5.1만 |
|---|
| 2026.08.21 | ₩12,660 | ₩12,660 | ₩12,485 | ₩12,593 | -0.53% | 8.7만 |
|---|
| 2026.08.20 | ₩12,311 | ₩12,526 | ₩12,311 | ₩12,526 | +1.74% | 4.1만 |
|---|
| 2026.08.19 | ₩12,244 | ₩12,418 | ₩12,164 | ₩12,351 | +0.88% | 11.3만 |
|---|
| 2026.08.18 | ₩12,405 | ₩12,512 | ₩12,110 | ₩12,137 | -2.16% | 9.5만 |
|---|
| 2026.08.17 | ₩12,874 | ₩12,901 | ₩12,633 | ₩12,633 | -1.88% | 9.8만 |
|---|
| 2026.08.14 | ₩12,754 | ₩12,767 | ₩12,633 | ₩12,767 | +0.11% | 6만 |
|---|
| 2026.08.13 | ₩12,593 | ₩12,727 | ₩12,593 | ₩12,727 | +1.06% | 9.1만 |
|---|
| 2026.08.12 | ₩12,445 | ₩12,566 | ₩12,418 | ₩12,552 | +0.86% | 9.1만 |
|---|
| 2026.08.11 | ₩12,204 | ₩12,298 | ₩12,056 | ₩12,244 | +0.33% | 11.6만 |
|---|
| 2026.08.10 | ₩11,936 | ₩12,123 | ₩11,936 | ₩12,029 | +0.79% | 7만 |
|---|
| 2026.08.07 | ₩12,056 | ₩12,137 | ₩11,949 | ₩12,137 | +0.67% | 8.5만 |
|---|
| 2026.08.06 | ₩12,043 | ₩12,137 | ₩11,694 | ₩11,882 | -1.34% | 16.1만 |
|---|
| 2026.08.05 | ₩12,324 | ₩12,418 | ₩12,096 | ₩12,164 | -1.31% | 16.3만 |
|---|
| 2026.08.04 | ₩12,204 | ₩12,324 | ₩12,070 | ₩12,324 | +0.99% | 9.4만 |
|---|
| 2026.08.03 | ₩11,775 | ₩12,016 | ₩11,520 | ₩11,922 | +1.25% | 11.4만 |
|---|
| 2026.07.31 | ₩11,734 | ₩11,868 | ₩11,573 | ₩11,775 | +0.34% | 13.6만 |
|---|
| 2026.07.30 | ₩11,144 | ₩11,520 | ₩11,064 | ₩11,506 | +3.25% | 9.6만 |
|---|
| 2026.07.29 | ₩11,211 | ₩11,211 | ₩10,863 | ₩10,863 | -3.11% | 7.8만 |
|---|
| 2026.07.28 | ₩11,386 | ₩11,386 | ₩11,104 | ₩11,292 | -0.82% | 9.2만 |
|---|
| 2026.07.27 | ₩11,694 | ₩11,708 | ₩11,439 | ₩11,614 | -0.69% | 11.3만 |
|---|
| 2026.07.24 | ₩11,788 | ₩11,868 | ₩11,493 | ₩11,506 | -2.39% | 8.4만 |
|---|
| 2026.07.23 | ₩11,882 | ₩11,962 | ₩11,801 | ₩11,868 | -0.11% | 5.1만 |
|---|
| 2026.07.22 | ₩11,842 | ₩11,962 | ₩11,828 | ₩11,936 | +0.79% | 9.3만 |
|---|
| 2026.07.21 | ₩11,614 | ₩11,962 | ₩11,614 | ₩11,922 | +2.66% | 13.5만 |
|---|
| 2026.07.20 | ₩11,614 | ₩11,614 | ₩11,332 | ₩11,439 | -1.50% | 14.7만 |
|---|
| 2026.07.17 | ₩11,453 | ₩11,600 | ₩11,225 | ₩11,506 | +0.47% | 12.3만 |
|---|
| 2026.07.16 | ₩11,962 | ₩12,070 | ₩11,614 | ₩11,748 | -1.79% | 7.8만 |
|---|
| 2026.07.15 | ₩12,164 | ₩12,217 | ₩12,003 | ₩12,016 | -1.21% | 8.7만 |
|---|
| 2026.07.14 | ₩12,164 | ₩12,190 | ₩12,043 | ₩12,150 | -0.11% | 12.8만 |
|---|
| 2026.07.13 | ₩12,338 | ₩12,445 | ₩11,976 | ₩11,989 | -2.83% | 18.3만 |
|---|
| 2026.07.10 | ₩12,459 | ₩12,593 | ₩12,418 | ₩12,579 | +0.97% | 9.4만 |
|---|
| 2026.07.09 | ₩12,459 | ₩12,606 | ₩12,324 | ₩12,445 | -0.11% | 22.8만 |
|---|
| 2026.07.08 | ₩12,150 | ₩12,365 | ₩11,989 | ₩12,351 | +1.66% | 7.8만 |
|---|
| 2026.07.07 | ₩12,526 | ₩12,566 | ₩12,110 | ₩12,177 | -2.78% | 13.5만 |
|---|
| 2026.07.06 | ₩12,472 | ₩12,807 | ₩12,472 | ₩12,713 | +1.94% | 15.9만 |
|---|
| 2026.07.02 | ₩12,459 | ₩12,767 | ₩12,043 | ₩12,324 | -1.08% | 12.9만 |
|---|
| 2026.07.01 | ₩12,767 | ₩12,767 | ₩12,217 | ₩12,418 | -2.73% | 19.6만 |
|---|
| 2026.06.30 | ₩12,874 | ₩12,928 | ₩12,687 | ₩12,874 | 0.00% | 24만 |
|---|
| 2026.06.29 | ₩12,405 | ₩12,794 | ₩12,244 | ₩12,740 | +2.70% | 33.9만 |
|---|
| 2026.06.26 | ₩12,391 | ₩12,526 | ₩12,284 | ₩12,391 | 0.00% | 13.8만 |
|---|
| 2026.06.25 | ₩12,821 | ₩12,995 | ₩12,418 | ₩12,566 | -1.99% | 17.5만 |
|---|
| 2026.06.24 | ₩12,687 | ₩12,687 | ₩12,298 | ₩12,472 | -1.69% | 19.5만 |
|---|
| 2026.06.23 | ₩12,754 | ₩12,754 | ₩12,298 | ₩12,713 | -0.32% | 25.2만 |
|---|
| 2026.06.22 | ₩13,505 | ₩13,558 | ₩13,370 | ₩13,451 | -0.40% | 17.8만 |
|---|
| 2026.06.18 | ₩13,411 | ₩13,518 | ₩13,223 | ₩13,357 | -0.40% | 18.7만 |
|---|
| 2026.06.17 | ₩13,303 | ₩13,397 | ₩13,035 | ₩13,062 | -1.81% | 13만 |
|---|
| 2026.06.16 | ₩13,451 | ₩13,531 | ₩13,142 | ₩13,236 | -1.60% | 9.7만 |
|---|
| 2026.06.15 | ₩13,357 | ₩13,464 | ₩13,169 | ₩13,438 | +0.60% | 10.8만 |
|---|
| 2026.06.12 | ₩12,687 | ₩12,968 | ₩12,687 | ₩12,955 | +2.11% | 9.8만 |
|---|
| 2026.06.11 | ₩12,110 | ₩12,687 | ₩12,110 | ₩12,687 | +4.76% | 10.9만 |
|---|
| 2026.06.10 | ₩12,231 | ₩12,365 | ₩11,909 | ₩11,989 | -1.97% | 14.2만 |
|---|
| 2026.06.09 | ₩12,324 | ₩12,673 | ₩11,708 | ₩12,204 | -0.98% | 32.5만 |
|---|
| 2026.06.08 | ₩12,204 | ₩12,284 | ₩11,989 | ₩12,137 | -0.55% | 18.7만 |
|---|
| 2026.06.05 | ₩12,552 | ₩12,552 | ₩11,855 | ₩11,962 | -4.70% | 29.7만 |
|---|
| 2026.06.04 | ₩13,075 | ₩13,075 | ₩12,687 | ₩12,834 | -1.85% | 28.1만 |
|---|
| 2026.06.03 | ₩13,384 | ₩13,411 | ₩13,116 | ₩13,183 | -1.50% | 34.4만 |
|---|
| 2026.06.02 | ₩13,518 | ₩13,598 | ₩13,438 | ₩13,505 | -0.10% | 14.4만 |
|---|
| 2026.06.01 | ₩13,277 | ₩13,545 | ₩13,223 | ₩13,478 | +1.52% | 18.2만 |
|---|
| 2026.05.29 | ₩13,303 | ₩13,370 | ₩13,210 | ₩13,210 | -0.71% | 10.9만 |
|---|
| 2026.05.28 | ₩13,210 | ₩13,317 | ₩12,874 | ₩13,210 | 0.00% | 17.5만 |
|---|
| 2026.05.27 | ₩13,062 | ₩13,263 | ₩13,035 | ₩13,210 | +1.13% | 19만 |
|---|
| 2026.05.26 | ₩12,740 | ₩13,062 | ₩12,740 | ₩13,008 | +2.11% | 12.7만 |
|---|
| 2026.05.22 | ₩12,606 | ₩12,687 | ₩12,485 | ₩12,552 | -0.43% | 7.2만 |
|---|
| 2026.05.21 | ₩12,324 | ₩12,566 | ₩12,324 | ₩12,566 | +1.96% | 10.7만 |
|---|
| 2026.05.20 | ₩12,150 | ₩12,418 | ₩12,110 | ₩12,418 | +2.21% | 7.4만 |
|---|
| 2026.05.19 | ₩12,110 | ₩12,177 | ₩11,909 | ₩12,096 | -0.11% | 10.2만 |
|---|
| 2026.05.18 | ₩12,324 | ₩12,445 | ₩11,962 | ₩12,164 | -1.31% | 13.6만 |
|---|
| 2026.05.15 | ₩12,391 | ₩12,606 | ₩11,775 | ₩12,284 | -0.87% | 12.9만 |
|---|
| 2026.05.14 | ₩12,901 | ₩12,995 | ₩12,794 | ₩12,807 | -0.73% | 7.2만 |
|---|
| 2026.05.13 | ₩12,928 | ₩13,142 | ₩12,754 | ₩12,754 | -1.35% | 30.2만 |
|---|
| 2026.05.12 | ₩13,129 | ₩13,196 | ₩12,687 | ₩12,834 | -2.25% | 12.8만 |
|---|
| 2026.05.11 | ₩13,183 | ₩13,397 | ₩13,075 | ₩13,277 | +0.71% | 10만 |
|---|
| 2026.05.08 | ₩13,196 | ₩13,223 | ₩13,142 | ₩13,183 | -0.10% | 13만 |
|---|
| 2026.05.07 | ₩13,169 | ₩13,384 | ₩12,834 | ₩13,075 | -0.71% | 17.5만 |
|---|
| 2026.05.06 | ₩12,928 | ₩13,129 | ₩12,847 | ₩13,116 | +1.45% | 16.1만 |
|---|
| 2026.05.05 | ₩12,673 | ₩12,727 | ₩12,552 | ₩12,713 | +0.32% | 39.2만 |
|---|
| 2026.05.04 | ₩12,391 | ₩12,499 | ₩12,298 | ₩12,432 | +0.32% | 15.7만 |
|---|
| 2026.05.01 | ₩12,257 | ₩12,351 | ₩12,204 | ₩12,338 | +0.66% | 12.4만 |
|---|
| 2026.04.30 | ₩12,177 | ₩12,338 | ₩12,043 | ₩12,298 | +0.99% | 17.6만 |
|---|
| 2026.04.29 | ₩12,070 | ₩12,137 | ₩11,962 | ₩12,083 | +0.11% | 8.8만 |
|---|
| 2026.04.28 | ₩11,976 | ₩12,150 | ₩11,895 | ₩12,043 | +0.56% | 12.3만 |
|---|
| 2026.04.27 | ₩12,204 | ₩12,257 | ₩12,070 | ₩12,150 | -0.44% | 23.4만 |
|---|
| 2026.04.24 | ₩11,962 | ₩12,271 | ₩11,962 | ₩12,110 | +1.23% | 13.2만 |
|---|
| 2026.04.23 | ₩12,003 | ₩12,070 | ₩11,654 | ₩11,801 | -1.68% | 12.3만 |
|---|
| 2026.04.22 | ₩12,056 | ₩12,056 | ₩11,868 | ₩12,029 | -0.22% | 14.7만 |
|---|
| 2026.04.21 | ₩12,083 | ₩12,096 | ₩11,842 | ₩11,855 | -1.89% | 21.5만 |
|---|
| 2026.04.20 | ₩12,123 | ₩12,123 | ₩11,788 | ₩12,043 | -0.66% | 41.3만 |
|---|
| 2026.04.17 | ₩11,694 | ₩12,123 | ₩11,614 | ₩12,123 | +3.67% | 72.9만 |
|---|
| 2026.04.16 | ₩11,466 | ₩11,506 | ₩11,372 | ₩11,466 | 0.00% | 6.1만 |
|---|
| 2026.04.15 | ₩11,332 | ₩11,480 | ₩11,278 | ₩11,399 | +0.59% | 10.2만 |
|---|
| 2026.04.14 | ₩11,144 | ₩11,372 | ₩11,117 | ₩11,372 | +2.05% | 13.2만 |
|---|
| 2026.04.13 | ₩10,849 | ₩11,077 | ₩10,755 | ₩11,077 | +2.10% | 11만 |
|---|
| 2026.04.10 | ₩10,903 | ₩10,983 | ₩10,836 | ₩10,903 | 0.00% | 10.9만 |
|---|
| 2026.04.09 | ₩10,662 | ₩10,863 | ₩10,635 | ₩10,809 | +1.38% | 14.2만 |
|---|
| 2026.04.08 | ₩12,445 | ₩12,445 | ₩10,608 | ₩10,729 | -13.79% | 31.9만 |
|---|
| 2026.04.07 | ₩9,991 | ₩10,058 | ₩9,897 | ₩10,058 | +0.67% | 11.5만 |
|---|
| 2026.04.06 | ₩9,937 | ₩9,964 | ₩9,870 | ₩9,964 | +0.27% | 22.2만 |
|---|
| 2026.04.02 | ₩9,924 | ₩10,058 | ₩9,656 | ₩9,897 | -0.27% | 10만 |
|---|
| 2026.04.01 | ₩9,897 | ₩10,125 | ₩9,843 | ₩10,058 | +1.63% | 17.7만 |
|---|
| 2026.03.31 | ₩9,387 | ₩9,776 | ₩9,387 | ₩9,776 | +4.14% | 16.8만 |
|---|
| 2026.03.30 | ₩9,455 | ₩9,562 | ₩9,227 | ₩9,280 | -1.84% | 18.4만 |
|---|
| 2026.03.27 | ₩9,481 | ₩9,602 | ₩9,374 | ₩9,387 | -0.99% | 24.4만 |
|---|
| 2026.03.26 | ₩9,750 | ₩9,897 | ₩9,481 | ₩9,548 | -2.06% | 38.5만 |
|---|
| 2026.03.25 | ₩9,911 | ₩10,058 | ₩9,857 | ₩9,884 | -0.27% | 18.1만 |
|---|
| 2026.03.24 | ₩9,790 | ₩9,951 | ₩9,683 | ₩9,776 | -0.14% | 19.7만 |
|---|
| 2026.03.23 | ₩10,192 | ₩10,353 | ₩10,138 | ₩10,246 | +0.53% | 14.2만 |
|---|
| 2026.03.20 | ₩10,273 | ₩10,286 | ₩9,951 | ₩10,004 | -2.61% | 13.8만 |
|---|
| 2026.03.19 | ₩10,219 | ₩10,326 | ₩10,071 | ₩10,299 | +0.79% | 17.9만 |
|---|
| 2026.03.18 | ₩10,434 | ₩10,541 | ₩10,259 | ₩10,326 | -1.03% | 14.3만 |
|---|
| 2026.03.17 | ₩10,420 | ₩10,514 | ₩10,366 | ₩10,460 | +0.39% | 13.5만 |
|---|
| 2026.03.16 | ₩10,165 | ₩10,340 | ₩10,165 | ₩10,340 | +1.72% | 17.2만 |
|---|
| 2026.03.13 | ₩10,125 | ₩10,259 | ₩9,924 | ₩9,937 | -1.85% | 11.5만 |
|---|
| 2026.03.12 | ₩10,434 | ₩10,527 | ₩10,098 | ₩10,098 | -3.21% | 31.9만 |
|---|
| 2026.03.11 | ₩10,460 | ₩10,621 | ₩10,407 | ₩10,514 | +0.51% | 11.4만 |
|---|
| 2026.03.10 | ₩10,366 | ₩10,621 | ₩10,313 | ₩10,434 | +0.65% | 5.5만 |
|---|
| 2026.03.09 | ₩10,192 | ₩10,259 | ₩9,897 | ₩10,259 | +0.66% | 33.1만 |
|---|
| 2026.03.06 | ₩10,474 | ₩10,581 | ₩10,219 | ₩10,299 | -1.66% | 29.7만 |
|---|
| 2026.03.05 | ₩10,889 | ₩10,916 | ₩10,353 | ₩10,514 | -3.45% | 20.6만 |
|---|
| 2026.03.04 | ₩10,957 | ₩11,091 | ₩10,822 | ₩11,037 | +0.73% | 37.4만 |
|---|
| 2026.03.03 | ₩11,117 | ₩11,399 | ₩10,608 | ₩10,903 | -1.93% | 18.7만 |
|---|
| 2026.03.02 | ₩11,453 | ₩11,600 | ₩11,332 | ₩11,506 | +0.47% | 19.5만 |
|---|
| 2026.02.27 | ₩11,654 | ₩11,761 | ₩11,640 | ₩11,681 | +0.23% | 11.9만 |
|---|
| 2026.02.26 | ₩11,882 | ₩11,882 | ₩11,681 | ₩11,708 | -1.47% | 20.9만 |
|---|
| 2026.02.25 | ₩11,976 | ₩11,976 | ₩11,775 | ₩11,922 | -0.45% | 23.5만 |
|---|
| 2026.02.24 | ₩11,533 | ₩11,761 | ₩11,520 | ₩11,734 | +1.74% | 26.1만 |
|---|
| 2026.02.23 | ₩11,614 | ₩11,627 | ₩11,426 | ₩11,466 | -1.27% | 10만 |
|---|
| 2026.02.20 | ₩11,158 | ₩11,614 | ₩11,158 | ₩11,614 | +4.09% | 34만 |
|---|
| 2026.02.19 | ₩11,064 | ₩11,238 | ₩11,024 | ₩11,077 | +0.12% | 12.2만 |
|---|
| 2026.02.18 | ₩11,185 | ₩11,265 | ₩11,117 | ₩11,158 | -0.24% | 12.1만 |
|---|
| 2026.02.17 | ₩11,131 | ₩11,185 | ₩11,064 | ₩11,185 | +0.48% | 12.5만 |
|---|
| 2026.02.13 | ₩11,091 | ₩11,158 | ₩10,957 | ₩11,158 | +0.60% | 18.9만 |
|---|
| 2026.02.12 | ₩11,171 | ₩11,198 | ₩10,957 | ₩11,091 | -0.72% | 14.1만 |
|---|
| 2026.02.11 | ₩11,091 | ₩11,117 | ₩11,077 | ₩11,117 | +0.24% | 15.8만 |
|---|
| 2026.02.10 | ₩11,104 | ₩11,144 | ₩11,037 | ₩11,064 | -0.36% | 12.1만 |
|---|
| 2026.02.09 | ₩10,729 | ₩11,064 | ₩10,729 | ₩11,050 | +3.00% | 16.3만 |
|---|
| 2026.02.06 | ₩10,675 | ₩10,782 | ₩10,648 | ₩10,742 | +0.63% | 18.3만 |
|---|
| 2026.02.05 | ₩10,608 | ₩10,715 | ₩10,527 | ₩10,621 | +0.13% | 14.6만 |
|---|
| 2026.02.04 | ₩10,688 | ₩10,742 | ₩10,541 | ₩10,662 | -0.25% | 19.8만 |
|---|
| 2026.02.03 | ₩10,581 | ₩10,648 | ₩10,474 | ₩10,594 | +0.13% | 10.7만 |
|---|
| 2026.02.02 | ₩10,447 | ₩10,460 | ₩10,246 | ₩10,460 | +0.13% | 22.2만 |
|---|
| 2026.01.30 | ₩10,688 | ₩10,688 | ₩10,474 | ₩10,527 | -1.51% | 8만 |
|---|
| 2026.01.29 | ₩10,782 | ₩10,809 | ₩10,541 | ₩10,715 | -0.62% | 13.6만 |
|---|
| 2026.01.28 | ₩10,849 | ₩10,849 | ₩10,594 | ₩10,782 | -0.62% | 24.6만 |
|---|
| 2026.01.27 | ₩10,662 | ₩10,742 | ₩10,662 | ₩10,702 | +0.38% | 15.1만 |
|---|
| 2026.01.26 | ₩10,447 | ₩10,554 | ₩10,447 | ₩10,541 | +0.90% | 19.1만 |
|---|
| 2026.01.23 | ₩10,340 | ₩10,420 | ₩10,286 | ₩10,407 | +0.65% | 7.8만 |
|---|
| 2026.01.22 | ₩10,286 | ₩10,380 | ₩10,206 | ₩10,340 | +0.52% | 14.2만 |
|---|
| 2026.01.21 | ₩10,085 | ₩10,259 | ₩10,045 | ₩10,206 | +1.20% | 22만 |
|---|
| 2026.01.20 | ₩9,951 | ₩10,071 | ₩9,951 | ₩10,031 | +0.81% | 13.1만 |
|---|
| 2026.01.16 | ₩10,045 | ₩10,112 | ₩9,897 | ₩9,978 | -0.67% | 123.5만 |
|---|
| 2026.01.15 | ₩10,058 | ₩10,058 | ₩9,937 | ₩10,031 | -0.27% | 33.8만 |
|---|
| 2026.01.14 | ₩10,018 | ₩10,031 | ₩9,911 | ₩9,924 | -0.94% | 23만 |
|---|
| 2026.01.13 | ₩9,924 | ₩10,031 | ₩9,897 | ₩10,004 | +0.81% | 36.9만 |
|---|
| 2026.01.12 | ₩9,897 | ₩9,951 | ₩9,776 | ₩9,951 | +0.54% | 24만 |
|---|
| 2026.01.09 | ₩9,683 | ₩9,911 | ₩9,683 | ₩9,884 | +2.08% | 31.6만 |
|---|
| 2026.01.08 | ₩9,790 | ₩9,857 | ₩9,589 | ₩9,642 | -1.51% | 19.8만 |
|---|
| 2026.01.07 | ₩9,750 | ₩9,830 | ₩9,629 | ₩9,803 | +0.55% | 24.7만 |
|---|
| 2026.01.06 | ₩9,723 | ₩9,830 | ₩9,696 | ₩9,803 | +0.83% | 28.4만 |
|---|
| 2026.01.05 | ₩9,656 | ₩9,723 | ₩9,615 | ₩9,642 | -0.14% | 15만 |
|---|
| 2026.01.02 | ₩9,508 | ₩9,575 | ₩9,495 | ₩9,562 | +0.56% | 17.2만 |
|---|
| 2025.12.31 | ₩9,481 | ₩9,481 | ₩9,387 | ₩9,387 | -0.99% | 17.2만 |
|---|
| 2025.12.30 | ₩9,602 | ₩9,696 | ₩9,589 | ₩9,669 | +0.70% | 29.8만 |
|---|
| 2025.12.29 | ₩9,495 | ₩9,589 | ₩9,441 | ₩9,535 | +0.42% | 9.9만 |
|---|
| 2025.12.26 | ₩9,347 | ₩9,535 | ₩9,334 | ₩9,508 | +1.72% | 18.7만 |
|---|
| 2025.12.24 | ₩9,320 | ₩9,334 | ₩9,267 | ₩9,280 | -0.43% | 3.5만 |
|---|
| 2025.12.23 | ₩9,280 | ₩9,334 | ₩9,213 | ₩9,267 | -0.14% | 12.5만 |
|---|
| 2025.12.22 | ₩9,307 | ₩9,347 | ₩9,227 | ₩9,253 | -0.58% | 13.2만 |
|---|
| 2025.12.19 | ₩9,227 | ₩9,387 | ₩9,146 | ₩9,227 | 0.00% | 50.2만 |
|---|
| 2025.12.18 | ₩9,119 | ₩9,227 | ₩9,052 | ₩9,213 | +1.03% | 12.2만 |
|---|
| 2025.12.17 | ₩9,106 | ₩9,200 | ₩9,012 | ₩9,025 | -0.88% | 6.1만 |
|---|
| 2025.12.16 | ₩9,186 | ₩9,294 | ₩9,092 | ₩9,092 | -1.02% | 11.5만 |
|---|
| 2025.12.15 | ₩9,334 | ₩9,334 | ₩9,227 | ₩9,240 | -1.01% | 11.5만 |
|---|
| 2025.12.12 | ₩9,387 | ₩9,455 | ₩9,200 | ₩9,267 | -1.29% | 8.3만 |
|---|
| 2025.12.11 | ₩9,387 | ₩9,414 | ₩9,347 | ₩9,361 | -0.29% | 12.6만 |
|---|
| 2025.12.10 | ₩9,401 | ₩9,535 | ₩9,387 | ₩9,468 | +0.71% | 51.6만 |
|---|
| 2025.12.09 | ₩9,428 | ₩9,428 | ₩9,280 | ₩9,347 | -0.85% | 8.4만 |
|---|
| 2025.12.08 | ₩9,267 | ₩9,387 | ₩8,945 | ₩9,387 | +1.30% | 29.2만 |
|---|
| 2025.12.05 | ₩9,200 | ₩9,280 | ₩9,200 | ₩9,213 | +0.15% | 9.2만 |
|---|
| 2025.12.04 | ₩9,119 | ₩9,160 | ₩9,106 | ₩9,160 | +0.44% | 6.7만 |
|---|
| 2025.12.03 | ₩9,079 | ₩9,119 | ₩9,025 | ₩9,119 | +0.44% | 8.5만 |
|---|
| 2025.12.02 | ₩9,066 | ₩9,092 | ₩9,012 | ₩9,052 | -0.15% | 11.8만 |
|---|
| 2025.12.01 | ₩8,999 | ₩9,052 | ₩8,999 | ₩9,012 | +0.15% | 4.9만 |
|---|
| 2025.11.28 | ₩8,985 | ₩9,066 | ₩8,972 | ₩9,025 | +0.45% | 12.8만 |
|---|
| 2025.11.26 | ₩8,918 | ₩8,999 | ₩8,918 | ₩8,985 | +0.75% | 11.4만 |
|---|
| 2025.11.25 | ₩8,717 | ₩8,838 | ₩8,717 | ₩8,797 | +0.92% | 5.2만 |
|---|
| 2025.11.24 | ₩8,717 | ₩8,744 | ₩8,610 | ₩8,744 | +0.31% | 12.5만 |
|---|
| 2025.11.21 | ₩8,717 | ₩8,757 | ₩8,596 | ₩8,704 | -0.15% | 7.2만 |
|---|
| 2025.11.20 | ₩8,878 | ₩8,932 | ₩8,717 | ₩8,717 | -1.81% | 6.6만 |
|---|
| 2025.11.19 | ₩8,864 | ₩8,932 | ₩8,744 | ₩8,811 | -0.61% | 17.2만 |
|---|
| 2025.11.18 | ₩8,932 | ₩8,932 | ₩8,838 | ₩8,918 | -0.15% | 8.7만 |
|---|
| 2025.11.17 | ₩8,985 | ₩8,999 | ₩8,891 | ₩8,945 | -0.45% | 11.2만 |
|---|
| 2025.11.14 | ₩9,092 | ₩9,092 | ₩8,985 | ₩9,012 | -0.88% | 9만 |
|---|
| 2025.11.13 | ₩9,200 | ₩9,320 | ₩9,106 | ₩9,146 | -0.58% | 6.9만 |
|---|
| 2025.11.12 | ₩9,253 | ₩9,374 | ₩9,173 | ₩9,173 | -0.87% | 5.9만 |
|---|
| 2025.11.11 | ₩9,146 | ₩9,240 | ₩9,146 | ₩9,240 | +1.03% | 7.7만 |
|---|
| 2025.11.10 | ₩9,227 | ₩9,280 | ₩9,160 | ₩9,213 | -0.15% | 5.2만 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,213 | ₩9,039 | ₩9,079 | -1.31% | 10.1만 |
|---|
| 2025.11.06 | ₩9,294 | ₩9,374 | ₩9,213 | ₩9,240 | -0.58% | 13.1만 |
|---|
| 2025.11.05 | ₩9,267 | ₩9,280 | ₩9,146 | ₩9,240 | -0.29% | 5.9만 |
|---|
| 2025.11.04 | ₩9,307 | ₩9,374 | ₩9,186 | ₩9,213 | -1.01% | 14.9만 |
|---|
| 2025.11.03 | ₩9,347 | ₩9,401 | ₩9,334 | ₩9,387 | +0.43% | 12.1만 |
|---|
| 2025.10.31 | ₩9,307 | ₩9,334 | ₩9,213 | ₩9,267 | -0.43% | 8.5만 |
|---|
| 2025.10.30 | ₩9,280 | ₩9,361 | ₩9,200 | ₩9,253 | -0.29% | 10만 |
|---|
| 2025.10.29 | ₩9,428 | ₩9,776 | ₩9,200 | ₩9,280 | -1.56% | 20.3만 |
|---|
| 2025.10.28 | ₩9,267 | ₩9,361 | ₩9,253 | ₩9,320 | +0.58% | 12.3만 |
|---|
| 2025.10.27 | ₩9,106 | ₩9,414 | ₩9,079 | ₩9,280 | +1.91% | 39.7만 |
|---|
| 2025.10.24 | ₩9,039 | ₩9,039 | ₩8,985 | ₩9,039 | 0.00% | 13.5만 |
|---|
| 2025.10.23 | ₩8,905 | ₩8,985 | ₩8,891 | ₩8,945 | +0.45% | 7.4만 |
|---|
| 2025.10.22 | ₩8,891 | ₩8,999 | ₩8,864 | ₩8,918 | +0.30% | 7.7만 |
|---|
| 2025.10.21 | ₩8,972 | ₩8,972 | ₩8,784 | ₩8,878 | -1.05% | 7.3만 |
|---|
| 2025.10.20 | ₩8,838 | ₩8,985 | ₩8,824 | ₩8,958 | +1.37% | 10.7만 |
|---|
| 2025.10.17 | ₩8,838 | ₩8,905 | ₩8,797 | ₩8,824 | -0.15% | 6.6만 |
|---|
| 2025.10.16 | ₩8,932 | ₩8,945 | ₩8,838 | ₩8,851 | -0.90% | 9.8만 |
|---|
| 2025.10.15 | ₩8,811 | ₩8,891 | ₩8,811 | ₩8,864 | +0.61% | 24.9만 |
|---|
| 2025.10.14 | ₩8,730 | ₩8,730 | ₩8,650 | ₩8,717 | -0.15% | 16.8만 |
|---|
| 2025.10.13 | ₩8,569 | ₩8,730 | ₩8,569 | ₩8,730 | +1.88% | 9.9만 |
|---|
| 2025.10.10 | ₩8,797 | ₩8,797 | ₩8,395 | ₩8,435 | -4.12% | 16.7만 |
|---|