시장 데이터를 불러오는 중
전체 종목
Anfield Universal Fixed Income ETF 과거 주가
Anfield Universal Fixed Income ETF · AFIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anfield Universal Fixed Income ETF · AFIF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,351 | ₩12,432 | ₩12,351 | ₩12,432 | +0.65% | 21.2만 |
| 2026.10.08 | ₩12,365 | ₩12,418 | ₩12,365 | ₩12,418 | +0.43% | 43.1만 |
| 2026.10.07 | ₩12,378 | ₩12,418 | ₩12,365 | ₩12,418 | +0.33% | 64만 |
| 2026.10.06 | ₩12,646 | ₩12,646 | ₩12,391 | ₩12,432 | -1.70% | 637.7만 |
| 2026.10.05 | ₩12,512 | ₩12,512 | ₩12,365 | ₩12,405 | -0.86% | 954.3만 |
| 2026.10.02 | ₩12,673 | ₩12,673 | ₩12,365 | ₩12,405 | -2.12% | 54.9만 |
| 2026.10.01 | ₩12,365 | ₩12,405 | ₩12,351 | ₩12,405 | +0.33% | 8.9만 |
| 2026.09.30 | ₩12,526 | ₩12,526 | ₩12,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,365 |
| -1.28% |
| 6.1만 |
| 2026.09.29 | ₩12,405 | ₩12,418 | ₩12,391 | ₩12,418 | +0.11% | 6.4만 |
|---|
| 2026.09.28 | ₩12,539 | ₩12,539 | ₩12,391 | ₩12,432 | -0.86% | 11.6만 |
|---|
| 2026.09.25 | ₩12,566 | ₩12,566 | ₩12,432 | ₩12,472 | -0.75% | 9.5만 |
|---|
| 2026.09.24 | ₩12,606 | ₩12,606 | ₩12,472 | ₩12,499 | -0.85% | 4.3만 |
|---|
| 2026.09.23 | ₩12,673 | ₩12,673 | ₩12,499 | ₩12,539 | -1.06% | 12.9만 |
|---|
| 2026.09.22 | ₩12,579 | ₩12,579 | ₩12,552 | ₩12,579 | 0.00% | 6.3만 |
|---|
| 2026.09.21 | ₩12,700 | ₩12,700 | ₩12,539 | ₩12,593 | -0.84% | 10만 |
|---|
| 2026.09.18 | ₩12,673 | ₩12,673 | ₩12,539 | ₩12,566 | -0.85% | 9만 |
|---|
| 2026.09.17 | ₩12,552 | ₩12,593 | ₩12,552 | ₩12,579 | +0.21% | 7.8만 |
|---|
| 2026.09.16 | ₩12,526 | ₩12,606 | ₩12,526 | ₩12,552 | +0.21% | 4.9만 |
|---|
| 2026.09.15 | ₩12,552 | ₩12,552 | ₩12,512 | ₩12,539 | -0.11% | 4.8만 |
|---|
| 2026.09.14 | ₩12,660 | ₩12,660 | ₩12,526 | ₩12,552 | -0.85% | 6.9만 |
|---|
| 2026.09.11 | ₩12,552 | ₩12,566 | ₩12,539 | ₩12,552 | 0.00% | 6.5만 |
|---|
| 2026.09.10 | ₩12,660 | ₩12,660 | ₩12,539 | ₩12,566 | -0.74% | 28.8만 |
|---|
| 2026.09.09 | ₩12,619 | ₩12,619 | ₩12,566 | ₩12,593 | -0.21% | 8.7만 |
|---|
| 2026.09.08 | ₩12,646 | ₩12,646 | ₩12,593 | ₩12,606 | -0.32% | 44.6만 |
|---|
| 2026.09.04 | ₩12,700 | ₩12,700 | ₩12,579 | ₩12,619 | -0.63% | 6.7만 |
|---|
| 2026.09.03 | ₩12,593 | ₩12,633 | ₩12,593 | ₩12,619 | +0.21% | 10.8만 |
|---|
| 2026.09.02 | ₩12,593 | ₩12,633 | ₩12,579 | ₩12,606 | +0.11% | 5.2만 |
|---|
| 2026.09.01 | ₩12,646 | ₩12,646 | ₩12,579 | ₩12,606 | -0.32% | 6.6만 |
|---|
| 2026.08.31 | ₩12,619 | ₩12,619 | ₩12,593 | ₩12,619 | 0.00% | 14.6만 |
|---|
| 2026.08.28 | ₩12,687 | ₩12,687 | ₩12,606 | ₩12,619 | -0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩12,606 | ₩12,633 | ₩12,593 | ₩12,619 | +0.11% | 10.2만 |
|---|
| 2026.08.26 | ₩12,660 | ₩12,660 | ₩12,593 | ₩12,619 | -0.32% | 9.4만 |
|---|
| 2026.08.25 | ₩12,660 | ₩12,660 | ₩12,633 | ₩12,660 | 0.00% | 6.3만 |
|---|
| 2026.08.24 | ₩12,740 | ₩12,740 | ₩12,619 | ₩12,633 | -0.84% | 51만 |
|---|
| 2026.08.21 | ₩12,619 | ₩12,646 | ₩12,606 | ₩12,633 | +0.11% | 49.1만 |
|---|
| 2026.08.20 | ₩12,646 | ₩12,660 | ₩12,633 | ₩12,646 | 0.00% | 26.9만 |
|---|
| 2026.08.19 | ₩12,646 | ₩12,646 | ₩12,633 | ₩12,646 | 0.00% | 47.9만 |
|---|
| 2026.08.18 | ₩12,646 | ₩12,646 | ₩12,606 | ₩12,633 | -0.11% | 9.3만 |
|---|
| 2026.08.17 | ₩12,646 | ₩12,646 | ₩12,606 | ₩12,633 | -0.11% | 6.5만 |
|---|
| 2026.08.14 | ₩12,646 | ₩12,646 | ₩12,619 | ₩12,646 | 0.00% | 6.4만 |
|---|
| 2026.08.13 | ₩12,646 | ₩12,646 | ₩12,619 | ₩12,646 | 0.00% | 55.2만 |
|---|
| 2026.08.12 | ₩12,606 | ₩12,633 | ₩12,606 | ₩12,619 | +0.11% | 8.4만 |
|---|
| 2026.08.11 | ₩12,740 | ₩12,740 | ₩12,606 | ₩12,619 | -0.95% | 5.1만 |
|---|
| 2026.08.10 | ₩12,619 | ₩12,633 | ₩12,593 | ₩12,633 | +0.11% | 6.8만 |
|---|
| 2026.08.07 | ₩12,700 | ₩12,700 | ₩12,606 | ₩12,633 | -0.53% | 15.9만 |
|---|
| 2026.08.06 | ₩12,619 | ₩12,633 | ₩12,606 | ₩12,633 | +0.11% | 6.6만 |
|---|
| 2026.08.05 | ₩12,633 | ₩12,660 | ₩12,606 | ₩12,633 | 0.00% | 71.4만 |
|---|
| 2026.08.04 | ₩12,619 | ₩12,633 | ₩12,606 | ₩12,633 | +0.11% | 4.3만 |
|---|
| 2026.08.03 | ₩12,526 | ₩12,633 | ₩12,526 | ₩12,606 | +0.64% | 11.7만 |
|---|
| 2026.07.31 | ₩12,673 | ₩12,673 | ₩12,552 | ₩12,579 | -0.74% | 21.5만 |
|---|
| 2026.07.30 | ₩12,619 | ₩12,619 | ₩12,579 | ₩12,606 | -0.11% | 7.7만 |
|---|
| 2026.07.29 | ₩12,512 | ₩12,619 | ₩12,512 | ₩12,593 | +0.64% | 17.1만 |
|---|
| 2026.07.28 | ₩12,526 | ₩12,593 | ₩12,526 | ₩12,593 | +0.54% | 7.8만 |
|---|
| 2026.07.27 | ₩12,566 | ₩12,606 | ₩12,566 | ₩12,579 | +0.11% | 57만 |
|---|
| 2026.07.24 | ₩12,566 | ₩12,579 | ₩12,539 | ₩12,566 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩12,552 | ₩12,579 | ₩12,552 | ₩12,579 | +0.21% | 23.4만 |
|---|
| 2026.07.22 | ₩12,552 | ₩12,619 | ₩12,552 | ₩12,606 | +0.43% | 204.9만 |
|---|
| 2026.07.21 | ₩12,606 | ₩12,619 | ₩12,579 | ₩12,619 | +0.11% | 14.3만 |
|---|
| 2026.07.20 | ₩12,740 | ₩12,740 | ₩12,579 | ₩12,606 | -1.05% | 111.4만 |
|---|
| 2026.07.17 | ₩12,646 | ₩12,754 | ₩12,418 | ₩12,619 | -0.21% | 70.8만 |
|---|
| 2026.07.16 | ₩12,619 | ₩12,646 | ₩12,619 | ₩12,633 | +0.11% | 11.2만 |
|---|
| 2026.07.15 | ₩12,673 | ₩12,673 | ₩12,579 | ₩12,633 | -0.32% | 27.5만 |
|---|
| 2026.07.14 | ₩12,579 | ₩12,660 | ₩12,579 | ₩12,619 | +0.32% | 42.7만 |
|---|
| 2026.07.13 | ₩12,606 | ₩12,606 | ₩12,526 | ₩12,579 | -0.21% | 61.9만 |
|---|
| 2026.07.10 | ₩12,566 | ₩12,606 | ₩12,566 | ₩12,593 | +0.21% | 5만 |
|---|
| 2026.07.09 | ₩12,606 | ₩12,606 | ₩12,593 | ₩12,606 | 0.00% | 22.8만 |
|---|
| 2026.07.08 | ₩13,075 | ₩13,075 | ₩12,566 | ₩12,606 | -3.59% | 13.6만 |
|---|
| 2026.07.07 | ₩12,633 | ₩12,646 | ₩12,579 | ₩12,646 | +0.11% | 6.5만 |
|---|
| 2026.07.06 | ₩12,552 | ₩12,673 | ₩12,552 | ₩12,633 | +0.64% | 12.1만 |
|---|
| 2026.07.02 | ₩12,633 | ₩12,646 | ₩12,606 | ₩12,646 | +0.11% | 3만 |
|---|
| 2026.07.01 | ₩12,606 | ₩12,660 | ₩12,606 | ₩12,646 | +0.32% | 6.8만 |
|---|
| 2026.06.30 | ₩12,619 | ₩12,633 | ₩12,593 | ₩12,619 | 0.00% | 2.9만 |
|---|
| 2026.06.29 | ₩12,633 | ₩12,660 | ₩12,593 | ₩12,606 | -0.21% | 9.6천 |
|---|
| 2026.06.26 | ₩12,646 | ₩12,646 | ₩12,593 | ₩12,606 | -0.32% | 3.6만 |
|---|
| 2026.06.25 | ₩12,619 | ₩12,633 | ₩12,593 | ₩12,619 | 0.00% | 4.4만 |
|---|
| 2026.06.24 | ₩12,579 | ₩12,619 | ₩12,566 | ₩12,593 | +0.11% | 5만 |
|---|
| 2026.06.23 | ₩12,593 | ₩12,606 | ₩12,579 | ₩12,593 | 0.00% | 3.8만 |
|---|
| 2026.06.22 | ₩12,660 | ₩12,660 | ₩12,552 | ₩12,593 | -0.53% | 7만 |
|---|
| 2026.06.18 | ₩12,619 | ₩12,619 | ₩12,566 | ₩12,593 | -0.21% | 4.8만 |
|---|
| 2026.06.17 | ₩12,633 | ₩12,687 | ₩12,619 | ₩12,633 | 0.00% | 9.8만 |
|---|
| 2026.06.16 | ₩12,633 | ₩12,660 | ₩12,633 | ₩12,646 | +0.11% | 5.2만 |
|---|
| 2026.06.15 | ₩12,646 | ₩12,646 | ₩12,633 | ₩12,646 | 0.00% | 11.4만 |
|---|
| 2026.06.12 | ₩12,619 | ₩12,646 | ₩12,619 | ₩12,633 | +0.11% | 2.3만 |
|---|
| 2026.06.11 | ₩12,619 | ₩12,633 | ₩12,606 | ₩12,619 | 0.00% | 4.8만 |
|---|
| 2026.06.10 | ₩12,566 | ₩12,633 | ₩12,552 | ₩12,619 | +0.43% | 5.8만 |
|---|
| 2026.06.09 | ₩12,619 | ₩12,633 | ₩12,606 | ₩12,619 | 0.00% | 5.7만 |
|---|
| 2026.06.08 | ₩12,619 | ₩12,619 | ₩12,593 | ₩12,619 | 0.00% | 4.5만 |
|---|
| 2026.06.05 | ₩12,727 | ₩12,727 | ₩12,606 | ₩12,619 | -0.84% | 3.5만 |
|---|
| 2026.06.04 | ₩12,593 | ₩12,646 | ₩12,579 | ₩12,633 | +0.32% | 20.7만 |
|---|
| 2026.06.03 | ₩12,713 | ₩12,713 | ₩12,606 | ₩12,619 | -0.74% | 8.8만 |
|---|
| 2026.06.02 | ₩12,619 | ₩12,633 | ₩12,606 | ₩12,633 | +0.11% | 5만 |
|---|
| 2026.06.01 | ₩12,606 | ₩12,619 | ₩12,606 | ₩12,619 | +0.11% | 4.5만 |
|---|
| 2026.05.29 | ₩12,687 | ₩12,687 | ₩12,606 | ₩12,619 | -0.53% | 7.1만 |
|---|
| 2026.05.28 | ₩12,606 | ₩12,633 | ₩12,593 | ₩12,619 | +0.11% | 2.2만 |
|---|
| 2026.05.27 | ₩12,579 | ₩12,633 | ₩12,579 | ₩12,593 | +0.11% | 2.4만 |
|---|
| 2026.05.26 | ₩12,593 | ₩12,606 | ₩12,566 | ₩12,593 | 0.00% | 1.9만 |
|---|
| 2026.05.22 | ₩12,606 | ₩12,606 | ₩12,552 | ₩12,579 | -0.21% | 38.6만 |
|---|
| 2026.05.21 | ₩12,539 | ₩12,579 | ₩12,539 | ₩12,566 | +0.21% | 6.3만 |
|---|
| 2026.05.20 | ₩12,539 | ₩12,619 | ₩12,539 | ₩12,552 | +0.11% | 14.9만 |
|---|
| 2026.05.19 | ₩12,566 | ₩13,223 | ₩12,244 | ₩12,539 | -0.21% | 7.9만 |
|---|
| 2026.05.18 | ₩12,566 | ₩12,606 | ₩12,552 | ₩12,566 | 0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩12,606 | ₩12,606 | ₩12,539 | ₩12,566 | -0.32% | 2.5만 |
|---|
| 2026.05.14 | ₩12,660 | ₩12,660 | ₩12,606 | ₩12,619 | -0.32% | 7.4만 |
|---|
| 2026.05.13 | ₩12,646 | ₩12,646 | ₩12,593 | ₩12,619 | -0.21% | 6.1만 |
|---|
| 2026.05.12 | ₩12,660 | ₩12,660 | ₩12,606 | ₩12,619 | -0.32% | 5.9만 |
|---|
| 2026.05.11 | ₩12,619 | ₩12,633 | ₩12,593 | ₩12,606 | -0.11% | 5.1만 |
|---|
| 2026.05.08 | ₩12,619 | ₩12,660 | ₩12,619 | ₩12,633 | +0.11% | 7만 |
|---|
| 2026.05.07 | ₩12,660 | ₩12,660 | ₩12,619 | ₩12,633 | -0.21% | 5.2만 |
|---|
| 2026.05.06 | ₩12,633 | ₩12,646 | ₩12,619 | ₩12,633 | 0.00% | 4.1만 |
|---|
| 2026.05.05 | ₩12,606 | ₩12,633 | ₩12,579 | ₩12,633 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩12,606 | ₩12,619 | ₩12,579 | ₩12,593 | -0.11% | 7.2만 |
|---|
| 2026.05.01 | ₩12,606 | ₩12,619 | ₩12,579 | ₩12,593 | -0.11% | 3.8만 |
|---|
| 2026.04.30 | ₩12,579 | ₩12,619 | ₩12,579 | ₩12,606 | +0.21% | 3.9만 |
|---|
| 2026.04.29 | ₩12,673 | ₩12,673 | ₩12,566 | ₩12,593 | -0.63% | 3.7만 |
|---|
| 2026.04.28 | ₩12,539 | ₩12,673 | ₩12,485 | ₩12,512 | -0.21% | 10.3만 |
|---|
| 2026.04.27 | ₩12,552 | ₩12,687 | ₩12,485 | ₩12,606 | +0.43% | 5.6만 |
|---|
| 2026.04.24 | ₩12,539 | ₩12,606 | ₩12,539 | ₩12,593 | +0.43% | 3.7만 |
|---|
| 2026.04.23 | ₩12,633 | ₩12,633 | ₩12,552 | ₩12,579 | -0.42% | 9.1만 |
|---|
| 2026.04.22 | ₩12,552 | ₩12,606 | ₩12,552 | ₩12,606 | +0.43% | 4.2만 |
|---|
| 2026.04.21 | ₩12,593 | ₩12,606 | ₩12,579 | ₩12,593 | 0.00% | 3.1만 |
|---|
| 2026.04.20 | ₩12,593 | ₩12,606 | ₩12,579 | ₩12,579 | -0.11% | 6.6만 |
|---|
| 2026.04.17 | ₩12,593 | ₩12,606 | ₩12,579 | ₩12,593 | 0.00% | 10만 |
|---|
| 2026.04.16 | ₩12,619 | ₩12,633 | ₩12,593 | ₩12,606 | -0.11% | 26.2만 |
|---|
| 2026.04.15 | ₩12,606 | ₩12,619 | ₩12,606 | ₩12,619 | +0.11% | 7.4만 |
|---|
| 2026.04.14 | ₩12,566 | ₩12,633 | ₩12,566 | ₩12,633 | +0.53% | 8.4만 |
|---|
| 2026.04.13 | ₩12,579 | ₩12,606 | ₩12,579 | ₩12,606 | +0.21% | 3.2만 |
|---|
| 2026.04.10 | ₩12,646 | ₩12,646 | ₩12,579 | ₩12,593 | -0.42% | 2만 |
|---|
| 2026.04.09 | ₩12,566 | ₩12,606 | ₩12,539 | ₩12,593 | +0.21% | 2.7만 |
|---|
| 2026.04.08 | ₩12,526 | ₩12,593 | ₩12,526 | ₩12,579 | +0.43% | 2.9만 |
|---|
| 2026.04.07 | ₩12,539 | ₩12,552 | ₩12,526 | ₩12,552 | +0.11% | 5.5만 |
|---|
| 2026.04.06 | ₩12,499 | ₩12,539 | ₩12,499 | ₩12,512 | +0.11% | 9.5만 |
|---|
| 2026.04.02 | ₩12,512 | ₩12,539 | ₩12,485 | ₩12,526 | +0.11% | 6.9만 |
|---|
| 2026.04.01 | ₩12,512 | ₩12,539 | ₩12,499 | ₩12,539 | +0.21% | 2.9만 |
|---|
| 2026.03.31 | ₩12,459 | ₩12,499 | ₩12,459 | ₩12,499 | +0.32% | 4만 |
|---|
| 2026.03.30 | ₩12,459 | ₩12,472 | ₩12,445 | ₩12,459 | 0.00% | 6.1만 |
|---|
| 2026.03.27 | ₩12,432 | ₩12,472 | ₩12,432 | ₩12,459 | +0.22% | 7.7만 |
|---|
| 2026.03.26 | ₩12,512 | ₩12,512 | ₩12,445 | ₩12,485 | -0.21% | 12.2만 |
|---|
| 2026.03.25 | ₩12,499 | ₩12,526 | ₩12,499 | ₩12,526 | +0.21% | 4.5만 |
|---|
| 2026.03.24 | ₩12,512 | ₩12,512 | ₩12,459 | ₩12,485 | -0.21% | 15.3만 |
|---|
| 2026.03.23 | ₩12,526 | ₩12,526 | ₩12,485 | ₩12,512 | -0.11% | 6.1만 |
|---|
| 2026.03.20 | ₩12,552 | ₩12,552 | ₩12,418 | ₩12,445 | -0.85% | 11.7만 |
|---|
| 2026.03.19 | ₩12,566 | ₩12,593 | ₩12,552 | ₩12,593 | +0.21% | 10.5만 |
|---|
| 2026.03.18 | ₩12,606 | ₩12,606 | ₩12,566 | ₩12,593 | -0.11% | 6.7만 |
|---|
| 2026.03.17 | ₩12,552 | ₩12,633 | ₩12,552 | ₩12,619 | +0.53% | 11.4만 |
|---|
| 2026.03.16 | ₩12,566 | ₩12,593 | ₩12,552 | ₩12,579 | +0.11% | 111.3만 |
|---|
| 2026.03.13 | ₩12,579 | ₩12,593 | ₩12,552 | ₩12,566 | -0.11% | 10.6만 |
|---|
| 2026.03.12 | ₩12,593 | ₩12,606 | ₩12,566 | ₩12,579 | -0.11% | 3.4만 |
|---|
| 2026.03.11 | ₩12,593 | ₩12,619 | ₩12,593 | ₩12,606 | +0.11% | 6.2만 |
|---|
| 2026.03.10 | ₩12,633 | ₩12,646 | ₩12,606 | ₩12,633 | 0.00% | 7.9만 |
|---|
| 2026.03.09 | ₩12,593 | ₩12,633 | ₩12,566 | ₩12,633 | +0.32% | 2.8만 |
|---|
| 2026.03.06 | ₩12,619 | ₩12,646 | ₩12,619 | ₩12,633 | +0.11% | 10.8만 |
|---|
| 2026.03.05 | ₩12,619 | ₩12,646 | ₩12,619 | ₩12,646 | +0.21% | 8.7만 |
|---|
| 2026.03.04 | ₩12,646 | ₩12,646 | ₩12,606 | ₩12,646 | 0.00% | 11.9만 |
|---|
| 2026.03.03 | ₩12,633 | ₩12,660 | ₩12,619 | ₩12,660 | +0.21% | 2.5만 |
|---|
| 2026.03.02 | ₩12,646 | ₩12,673 | ₩12,646 | ₩12,660 | +0.11% | 4.5만 |
|---|
| 2026.02.27 | ₩12,687 | ₩12,700 | ₩12,687 | ₩12,700 | +0.11% | 5만 |
|---|
| 2026.02.26 | ₩12,740 | ₩12,740 | ₩12,673 | ₩12,700 | -0.32% | 2.6만 |
|---|
| 2026.02.25 | ₩12,767 | ₩12,767 | ₩12,673 | ₩12,673 | -0.74% | 13.6만 |
|---|
| 2026.02.24 | ₩12,673 | ₩12,700 | ₩12,673 | ₩12,673 | 0.00% | 7.5만 |
|---|
| 2026.02.23 | ₩12,673 | ₩12,700 | ₩12,646 | ₩12,700 | +0.21% | 16.2만 |
|---|
| 2026.02.20 | ₩12,687 | ₩12,687 | ₩12,673 | ₩12,687 | 0.00% | 6.4만 |
|---|
| 2026.02.19 | ₩12,687 | ₩12,754 | ₩12,687 | ₩12,687 | 0.00% | 23.6만 |
|---|
| 2026.02.18 | ₩12,660 | ₩12,700 | ₩12,660 | ₩12,700 | +0.32% | 13.6만 |
|---|
| 2026.02.17 | ₩12,673 | ₩12,687 | ₩12,673 | ₩12,687 | +0.11% | 16만 |
|---|
| 2026.02.13 | ₩12,687 | ₩12,687 | ₩12,673 | ₩12,687 | 0.00% | 9.8천 |
|---|
| 2026.02.12 | ₩12,700 | ₩12,713 | ₩12,687 | ₩12,700 | 0.00% | 14만 |
|---|
| 2026.02.11 | ₩12,700 | ₩12,700 | ₩12,687 | ₩12,700 | 0.00% | 5.2만 |
|---|
| 2026.02.10 | ₩12,687 | ₩12,713 | ₩12,673 | ₩12,700 | +0.11% | 36.3만 |
|---|
| 2026.02.09 | ₩12,660 | ₩12,700 | ₩12,660 | ₩12,700 | +0.32% | 37.8만 |
|---|
| 2026.02.06 | ₩12,646 | ₩12,687 | ₩12,646 | ₩12,673 | +0.21% | 9.7만 |
|---|
| 2026.02.05 | ₩12,673 | ₩12,687 | ₩12,646 | ₩12,687 | +0.11% | 5.8만 |
|---|
| 2026.02.04 | ₩12,660 | ₩12,673 | ₩12,646 | ₩12,673 | +0.11% | 4.4만 |
|---|
| 2026.02.03 | ₩12,646 | ₩12,673 | ₩12,633 | ₩12,673 | +0.21% | 28.5만 |
|---|
| 2026.02.02 | ₩12,660 | ₩12,673 | ₩12,646 | ₩12,660 | 0.00% | 3.7만 |
|---|
| 2026.01.30 | ₩12,673 | ₩12,673 | ₩12,646 | ₩12,660 | -0.11% | 6.3만 |
|---|
| 2026.01.29 | ₩12,660 | ₩12,673 | ₩12,633 | ₩12,673 | +0.11% | 4.7만 |
|---|
| 2026.01.28 | ₩12,646 | ₩12,673 | ₩12,633 | ₩12,673 | +0.21% | 22.9만 |
|---|
| 2026.01.27 | ₩12,619 | ₩12,673 | ₩12,619 | ₩12,660 | +0.32% | 3.7만 |
|---|
| 2026.01.26 | ₩12,673 | ₩12,673 | ₩12,646 | ₩12,660 | -0.11% | 186.6만 |
|---|
| 2026.01.23 | ₩12,633 | ₩12,660 | ₩12,619 | ₩12,646 | +0.11% | 2.2만 |
|---|
| 2026.01.22 | ₩12,646 | ₩12,660 | ₩12,593 | ₩12,660 | +0.11% | 7.3만 |
|---|
| 2026.01.21 | ₩12,727 | ₩12,727 | ₩12,633 | ₩12,687 | -0.32% | 8.9만 |
|---|
| 2026.01.20 | ₩12,633 | ₩12,673 | ₩12,633 | ₩12,660 | +0.21% | 6만 |
|---|
| 2026.01.16 | ₩12,700 | ₩12,700 | ₩12,660 | ₩12,687 | -0.11% | 2.3만 |
|---|
| 2026.01.15 | ₩12,713 | ₩12,727 | ₩12,660 | ₩12,660 | -0.42% | 9.8만 |
|---|
| 2026.01.14 | ₩12,646 | ₩12,687 | ₩12,646 | ₩12,673 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩12,660 | ₩12,673 | ₩12,646 | ₩12,673 | +0.11% | 5.3만 |
|---|
| 2026.01.12 | ₩12,673 | ₩12,673 | ₩12,646 | ₩12,673 | 0.00% | 7.2만 |
|---|
| 2026.01.09 | ₩12,660 | ₩12,673 | ₩12,646 | ₩12,673 | +0.11% | 5.3만 |
|---|
| 2026.01.08 | ₩12,619 | ₩12,673 | ₩12,619 | ₩12,660 | +0.32% | 5.6만 |
|---|
| 2026.01.07 | ₩12,619 | ₩12,673 | ₩12,619 | ₩12,660 | +0.32% | 15.1만 |
|---|
| 2026.01.06 | ₩12,646 | ₩12,660 | ₩12,619 | ₩12,660 | +0.11% | 6.8만 |
|---|
| 2026.01.05 | ₩12,606 | ₩12,646 | ₩12,606 | ₩12,633 | +0.21% | 10.4만 |
|---|
| 2026.01.02 | ₩12,660 | ₩12,660 | ₩12,593 | ₩12,619 | -0.32% | 4.7만 |
|---|
| 2025.12.31 | ₩12,646 | ₩12,646 | ₩12,579 | ₩12,619 | -0.21% | 5.5만 |
|---|
| 2025.12.30 | ₩12,633 | ₩12,646 | ₩12,619 | ₩12,633 | 0.00% | 8.3만 |
|---|
| 2025.12.29 | ₩12,593 | ₩12,633 | ₩12,593 | ₩12,633 | +0.32% | 2.1만 |
|---|
| 2025.12.26 | ₩12,593 | ₩12,633 | ₩12,593 | ₩12,619 | +0.21% | 8.4천 |
|---|
| 2025.12.24 | ₩12,566 | ₩12,619 | ₩12,566 | ₩12,619 | +0.43% | 4.1만 |
|---|
| 2025.12.23 | ₩12,606 | ₩12,633 | ₩12,579 | ₩12,619 | +0.11% | 13.8만 |
|---|
| 2025.12.22 | ₩12,579 | ₩12,606 | ₩12,566 | ₩12,606 | +0.21% | 7.4만 |
|---|
| 2025.12.19 | ₩12,539 | ₩12,606 | ₩12,539 | ₩12,566 | +0.21% | 6.1만 |
|---|
| 2025.12.18 | ₩12,579 | ₩12,606 | ₩12,579 | ₩12,579 | 0.00% | 5만 |
|---|
| 2025.12.17 | ₩12,593 | ₩12,593 | ₩12,552 | ₩12,566 | -0.21% | 11.7만 |
|---|
| 2025.12.16 | ₩12,619 | ₩12,619 | ₩12,566 | ₩12,579 | -0.32% | 4.4만 |
|---|
| 2025.12.15 | ₩12,593 | ₩12,606 | ₩12,579 | ₩12,593 | 0.00% | 7.7만 |
|---|
| 2025.12.12 | ₩12,579 | ₩12,579 | ₩12,552 | ₩12,579 | 0.00% | 2.1만 |
|---|
| 2025.12.11 | ₩12,727 | ₩12,727 | ₩12,700 | ₩12,727 | 0.00% | 4.5만 |
|---|
| 2025.12.10 | ₩12,700 | ₩12,754 | ₩12,700 | ₩12,727 | +0.21% | 12.2만 |
|---|
| 2025.12.09 | ₩12,754 | ₩12,754 | ₩12,687 | ₩12,713 | -0.32% | 9.4만 |
|---|
| 2025.12.08 | ₩12,700 | ₩12,713 | ₩12,687 | ₩12,713 | +0.11% | 2.2만 |
|---|
| 2025.12.05 | ₩12,713 | ₩12,727 | ₩12,700 | ₩12,727 | +0.11% | 8.9만 |
|---|
| 2025.12.04 | ₩12,700 | ₩12,727 | ₩12,687 | ₩12,713 | +0.11% | 8.8만 |
|---|
| 2025.12.03 | ₩12,660 | ₩12,727 | ₩12,660 | ₩12,727 | +0.53% | 4.8만 |
|---|
| 2025.12.02 | ₩12,740 | ₩12,740 | ₩12,687 | ₩12,687 | -0.42% | 4.7만 |
|---|
| 2025.12.01 | ₩12,700 | ₩12,713 | ₩12,673 | ₩12,700 | 0.00% | 8.4만 |
|---|
| 2025.11.28 | ₩12,687 | ₩12,847 | ₩12,633 | ₩12,727 | +0.32% | 1.5만 |
|---|
| 2025.11.26 | ₩12,646 | ₩12,713 | ₩12,646 | ₩12,713 | +0.53% | 7.8만 |
|---|
| 2025.11.25 | ₩12,713 | ₩12,713 | ₩12,660 | ₩12,700 | -0.11% | 5.7만 |
|---|
| 2025.11.24 | ₩12,673 | ₩12,713 | ₩12,646 | ₩12,673 | 0.00% | 10.9만 |
|---|
| 2025.11.21 | ₩12,740 | ₩12,740 | ₩12,646 | ₩12,660 | -0.63% | 9.2만 |
|---|
| 2025.11.20 | ₩12,673 | ₩12,687 | ₩12,633 | ₩12,633 | -0.32% | 31.6만 |
|---|
| 2025.11.19 | ₩12,606 | ₩12,673 | ₩12,606 | ₩12,633 | +0.21% | 7만 |
|---|
| 2025.11.18 | ₩12,660 | ₩12,673 | ₩12,619 | ₩12,633 | -0.21% | 10.3만 |
|---|
| 2025.11.17 | ₩12,687 | ₩12,687 | ₩12,606 | ₩12,619 | -0.53% | 5.4만 |
|---|
| 2025.11.14 | ₩12,740 | ₩12,740 | ₩12,633 | ₩12,633 | -0.84% | 19.7만 |
|---|
| 2025.11.13 | ₩12,687 | ₩12,700 | ₩12,660 | ₩12,673 | -0.11% | 95.5만 |
|---|
| 2025.11.12 | ₩12,660 | ₩12,727 | ₩12,646 | ₩12,687 | +0.21% | 101.5만 |
|---|
| 2025.11.11 | ₩12,660 | ₩12,727 | ₩12,660 | ₩12,687 | +0.21% | 78만 |
|---|
| 2025.11.10 | ₩12,713 | ₩12,713 | ₩12,673 | ₩12,713 | 0.00% | 38.3만 |
|---|
| 2025.11.07 | ₩12,727 | ₩12,727 | ₩12,646 | ₩12,673 | -0.42% | 25.7만 |
|---|
| 2025.11.06 | ₩12,646 | ₩12,821 | ₩12,619 | ₩12,660 | +0.11% | 119.9만 |
|---|
| 2025.11.05 | ₩12,713 | ₩12,713 | ₩12,619 | ₩12,673 | -0.32% | 19.3만 |
|---|
| 2025.11.04 | ₩12,566 | ₩12,673 | ₩12,566 | ₩12,646 | +0.64% | 8만 |
|---|
| 2025.11.03 | ₩12,619 | ₩12,660 | ₩12,619 | ₩12,646 | +0.21% | 4.6만 |
|---|
| 2025.10.31 | ₩12,633 | ₩12,673 | ₩12,619 | ₩12,660 | +0.21% | 4.5만 |
|---|
| 2025.10.30 | ₩12,633 | ₩12,687 | ₩12,619 | ₩12,660 | +0.21% | 24.6만 |
|---|
| 2025.10.29 | ₩12,619 | ₩12,673 | ₩12,579 | ₩12,673 | +0.43% | 306.4만 |
|---|
| 2025.10.28 | ₩12,606 | ₩12,673 | ₩12,606 | ₩12,619 | +0.11% | 1.7만 |
|---|
| 2025.10.27 | ₩12,633 | ₩12,673 | ₩12,633 | ₩12,646 | +0.11% | 2.2만 |
|---|
| 2025.10.24 | ₩12,606 | ₩12,673 | ₩12,606 | ₩12,673 | +0.53% | 2.9만 |
|---|
| 2025.10.23 | ₩12,646 | ₩12,660 | ₩12,633 | ₩12,660 | +0.11% | 1.9만 |
|---|
| 2025.10.22 | ₩12,646 | ₩12,646 | ₩12,606 | ₩12,633 | -0.11% | 1.4만 |
|---|
| 2025.10.21 | ₩12,619 | ₩12,646 | ₩12,579 | ₩12,606 | -0.11% | 3.3만 |
|---|
| 2025.10.20 | ₩12,593 | ₩12,646 | ₩12,593 | ₩12,646 | +0.43% | 2.7만 |
|---|
| 2025.10.17 | ₩12,593 | ₩12,646 | ₩12,593 | ₩12,646 | +0.43% | 2.7만 |
|---|
| 2025.10.16 | ₩12,552 | ₩12,646 | ₩12,552 | ₩12,593 | +0.32% | 1.8만 |
|---|
| 2025.10.15 | ₩12,646 | ₩12,646 | ₩12,593 | ₩12,633 | -0.11% | 2만 |
|---|
| 2025.10.14 | ₩12,633 | ₩12,660 | ₩12,593 | ₩12,606 | -0.21% | 4.1만 |
|---|
| 2025.10.13 | ₩12,552 | ₩12,606 | ₩12,552 | ₩12,579 | +0.21% | 3.5만 |
|---|
| 2025.10.10 | ₩12,566 | ₩12,619 | ₩12,539 | ₩12,552 | -0.11% | 4.4만 |
|---|