시장 데이터를 불러오는 중
전체 종목
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest 과거 주가
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest · AGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest · AGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,978 | ₩15,139 | ₩14,978 | ₩15,099 | +0.81% | 4만 |
| 2026.10.08 | ₩15,005 | ₩15,018 | ₩14,804 | ₩14,884 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,085 | ₩15,085 | ₩14,938 | ₩14,964 | -0.80% | 8만 |
| 2026.10.06 | ₩14,938 | ₩15,233 | ₩14,938 | ₩15,233 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,112 | ₩15,139 | ₩14,924 | ₩14,938 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,528 | ₩15,608 | ₩15,166 | ₩15,219 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,702 | ₩15,796 | ₩15,407 | ₩15,407 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,863 | ₩15,943 | ₩15,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,715 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,487 | ₩15,890 | ₩15,461 | ₩15,823 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,823 | ₩15,863 | ₩15,461 | ₩15,487 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,903 | ₩15,943 | ₩15,823 | ₩15,863 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,890 | ₩15,930 | ₩15,756 | ₩15,903 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,943 | ₩15,997 | ₩15,849 | ₩15,876 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,104 | ₩16,198 | ₩15,957 | ₩16,024 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,144 | ₩16,332 | ₩16,104 | ₩16,265 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,849 | ₩16,131 | ₩15,742 | ₩16,118 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,890 | ₩15,943 | ₩15,729 | ₩15,756 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,849 | ₩15,957 | ₩15,662 | ₩15,756 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,943 | ₩15,957 | ₩15,662 | ₩15,729 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,943 | ₩16,024 | ₩15,930 | ₩16,024 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,970 | ₩16,118 | ₩15,970 | ₩16,037 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,930 | ₩16,158 | ₩15,796 | ₩15,849 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,171 | ₩16,225 | ₩16,010 | ₩16,077 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,319 | ₩16,399 | ₩16,171 | ₩16,252 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,372 | ₩16,439 | ₩16,305 | ₩16,332 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,520 | ₩16,574 | ₩16,359 | ₩16,426 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,520 | ₩16,560 | ₩16,399 | ₩16,453 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,681 | ₩16,694 | ₩16,453 | ₩16,466 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,936 | ₩16,936 | ₩16,641 | ₩16,761 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,869 | ₩16,895 | ₩16,600 | ₩16,895 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,614 | ₩16,842 | ₩16,480 | ₩16,842 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,533 | ₩16,587 | ₩16,480 | ₩16,574 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,413 | ₩16,614 | ₩16,372 | ₩16,547 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,480 | ₩16,480 | ₩16,319 | ₩16,372 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,708 | ₩16,721 | ₩16,627 | ₩16,654 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,641 | ₩16,775 | ₩16,641 | ₩16,654 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,788 | ₩17,110 | ₩16,614 | ₩16,734 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,667 | ₩16,748 | ₩16,667 | ₩16,748 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,721 | ₩16,788 | ₩16,654 | ₩16,748 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,627 | ₩16,775 | ₩16,614 | ₩16,721 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,654 | ₩16,708 | ₩16,574 | ₩16,600 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,775 | ₩16,775 | ₩16,600 | ₩16,600 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,708 | ₩16,734 | ₩16,614 | ₩16,694 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,372 | ₩16,708 | ₩16,372 | ₩16,654 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,426 | ₩16,426 | ₩16,211 | ₩16,386 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,319 | ₩16,399 | ₩16,238 | ₩16,279 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,332 | ₩16,346 | ₩16,198 | ₩16,265 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,185 | ₩16,292 | ₩16,144 | ₩16,252 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,386 | ₩16,426 | ₩16,091 | ₩16,144 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,305 | ₩16,413 | ₩16,238 | ₩16,292 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,185 | ₩16,305 | ₩16,091 | ₩16,211 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,198 | ₩16,279 | ₩16,010 | ₩16,010 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,238 | ₩16,238 | ₩16,010 | ₩16,131 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,158 | ₩16,279 | ₩16,118 | ₩16,265 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,091 | ₩16,185 | ₩16,010 | ₩16,158 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,158 | ₩16,185 | ₩15,943 | ₩15,984 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,211 | ₩16,359 | ₩16,198 | ₩16,359 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,332 | ₩16,332 | ₩16,158 | ₩16,185 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,211 | ₩16,399 | ₩16,171 | ₩16,292 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,158 | ₩16,346 | ₩16,091 | ₩16,238 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,359 | ₩16,372 | ₩16,185 | ₩16,279 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,238 | ₩16,319 | ₩16,131 | ₩16,319 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,265 | ₩16,265 | ₩16,091 | ₩16,198 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,292 | ₩16,292 | ₩16,024 | ₩16,198 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,198 | ₩16,332 | ₩16,144 | ₩16,319 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,064 | ₩16,144 | ₩15,997 | ₩16,144 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,943 | ₩16,104 | ₩15,863 | ₩15,930 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,144 | ₩16,198 | ₩16,010 | ₩16,104 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,118 | ₩16,158 | ₩16,091 | ₩16,144 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,238 | ₩16,238 | ₩15,943 | ₩15,997 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,238 | ₩16,265 | ₩16,091 | ₩16,131 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,359 | ₩16,399 | ₩16,104 | ₩16,238 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,104 | ₩16,265 | ₩16,077 | ₩16,252 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,051 | ₩16,158 | ₩15,984 | ₩16,024 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,238 | ₩16,252 | ₩16,010 | ₩16,104 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,453 | ₩16,453 | ₩15,957 | ₩15,970 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,305 | ₩16,520 | ₩16,265 | ₩16,426 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,667 | ₩16,667 | ₩16,547 | ₩16,641 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,614 | ₩16,641 | ₩16,520 | ₩16,560 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,855 | ₩16,869 | ₩16,319 | ₩16,359 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,788 | ₩16,801 | ₩16,721 | ₩16,761 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,413 | ₩16,828 | ₩16,413 | ₩16,815 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,292 | ₩16,399 | ₩16,252 | ₩16,319 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,211 | ₩16,319 | ₩16,091 | ₩16,279 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,305 | ₩16,453 | ₩16,118 | ₩16,158 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,547 | ₩16,587 | ₩16,091 | ₩16,319 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,761 | ₩17,029 | ₩16,399 | ₩16,466 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,815 | ₩16,815 | ₩16,574 | ₩16,667 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,801 | ₩17,217 | ₩16,708 | ₩16,869 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩17,016 | ₩17,016 | ₩16,761 | ₩16,842 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,882 | ₩17,096 | ₩16,788 | ₩16,922 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,801 | ₩16,922 | ₩16,708 | ₩16,909 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,815 | ₩16,895 | ₩16,734 | ₩16,788 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,734 | ₩16,882 | ₩16,681 | ₩16,775 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,641 | ₩16,761 | ₩16,520 | ₩16,681 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,761 | ₩16,788 | ₩16,627 | ₩16,654 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,801 | ₩16,815 | ₩16,654 | ₩16,681 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,654 | ₩16,828 | ₩16,466 | ₩16,801 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,641 | ₩16,909 | ₩16,641 | ₩16,761 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,399 | ₩16,775 | ₩16,346 | ₩16,614 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,399 | ₩16,480 | ₩16,279 | ₩16,399 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,439 | ₩16,520 | ₩16,252 | ₩16,346 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,922 | ₩17,029 | ₩16,533 | ₩16,547 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,989 | ₩17,016 | ₩16,748 | ₩16,882 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,043 | ₩17,043 | ₩16,681 | ₩16,909 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,788 | ₩17,043 | ₩16,761 | ₩17,043 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,600 | ₩16,962 | ₩16,600 | ₩16,788 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,748 | ₩16,775 | ₩16,466 | ₩16,587 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,815 | ₩16,815 | ₩16,627 | ₩16,708 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,654 | ₩16,788 | ₩16,520 | ₩16,667 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,480 | ₩16,520 | ₩16,359 | ₩16,480 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,439 | ₩16,667 | ₩16,426 | ₩16,506 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,439 | ₩16,466 | ₩16,292 | ₩16,426 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,386 | ₩16,466 | ₩16,198 | ₩16,319 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,319 | ₩16,332 | ₩16,158 | ₩16,279 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,211 | ₩16,346 | ₩16,131 | ₩16,346 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩16,037 | ₩16,158 | ₩15,970 | ₩16,091 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,171 | ₩16,171 | ₩15,796 | ₩15,916 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,238 | ₩16,292 | ₩16,131 | ₩16,211 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,466 | ₩16,533 | ₩16,252 | ₩16,252 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,520 | ₩16,533 | ₩16,319 | ₩16,439 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,171 | ₩16,439 | ₩16,158 | ₩16,426 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩16,037 | ₩16,077 | ₩15,903 | ₩16,064 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,823 | ₩15,984 | ₩15,823 | ₩15,930 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,635 | ₩16,091 | ₩15,635 | ₩15,796 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,273 | ₩15,608 | ₩15,166 | ₩15,581 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,434 | ₩15,514 | ₩15,313 | ₩15,394 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,326 | ₩15,581 | ₩15,326 | ₩15,420 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,367 | ₩15,581 | ₩15,273 | ₩15,353 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,964 | ₩15,018 | ₩14,804 | ₩14,924 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,844 | ₩14,938 | ₩14,696 | ₩14,938 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,482 | ₩14,844 | ₩14,401 | ₩14,669 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,576 | ₩14,884 | ₩14,576 | ₩14,750 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,240 | ₩14,509 | ₩14,146 | ₩14,482 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,133 | ₩14,267 | ₩13,959 | ₩13,999 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,736 | ₩14,790 | ₩13,986 | ₩14,053 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,474 | ₩15,528 | ₩14,817 | ₩14,817 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,581 | ₩15,621 | ₩15,434 | ₩15,595 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,367 | ₩15,581 | ₩15,192 | ₩15,434 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,635 | ₩15,635 | ₩15,340 | ₩15,568 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,943 | ₩15,957 | ₩15,300 | ₩15,313 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,890 | ₩16,131 | ₩15,756 | ₩15,984 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,131 | ₩16,185 | ₩15,916 | ₩16,064 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩15,997 | ₩16,346 | ₩15,916 | ₩16,185 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,769 | ₩15,903 | ₩15,756 | ₩15,863 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,635 | ₩15,823 | ₩15,554 | ₩15,581 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,689 | ₩16,064 | ₩15,434 | ₩15,568 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,621 | ₩15,689 | ₩15,541 | ₩15,689 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,487 | ₩15,648 | ₩15,380 | ₩15,554 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,729 | ₩15,756 | ₩15,112 | ₩15,434 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩15,997 | ₩16,118 | ₩15,715 | ₩15,876 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,279 | ₩16,292 | ₩16,091 | ₩16,131 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,238 | ₩16,279 | ₩16,171 | ₩16,225 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,574 | ₩16,574 | ₩16,091 | ₩16,158 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,520 | ₩16,869 | ₩16,520 | ₩16,748 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,842 | ₩17,003 | ₩16,681 | ₩16,681 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,922 | ₩17,070 | ₩16,775 | ₩16,962 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,895 | ₩17,056 | ₩16,654 | ₩16,801 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,815 | ₩16,949 | ₩16,694 | ₩16,882 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,574 | ₩16,761 | ₩16,520 | ₩16,694 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,654 | ₩16,828 | ₩16,480 | ₩16,560 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,922 | ₩17,043 | ₩16,734 | ₩16,801 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,976 | ₩17,096 | ₩16,694 | ₩17,096 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,096 | ₩17,137 | ₩16,882 | ₩17,003 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,748 | ₩17,284 | ₩16,641 | ₩17,096 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,627 | ₩16,748 | ₩16,506 | ₩16,734 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,748 | ₩16,748 | ₩16,480 | ₩16,574 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,533 | ₩16,667 | ₩16,506 | ₩16,574 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,641 | ₩16,694 | ₩16,453 | ₩16,466 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,453 | ₩16,667 | ₩16,453 | ₩16,560 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,439 | ₩16,533 | ₩16,305 | ₩16,413 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,627 | ₩16,667 | ₩16,439 | ₩16,574 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,600 | ₩16,667 | ₩16,426 | ₩16,641 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,667 | ₩16,734 | ₩16,560 | ₩16,627 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,788 | ₩16,788 | ₩16,600 | ₩16,627 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,895 | ₩16,895 | ₩16,627 | ₩16,694 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,681 | ₩16,828 | ₩16,667 | ₩16,815 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,721 | ₩16,748 | ₩16,533 | ₩16,627 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,761 | ₩16,801 | ₩16,560 | ₩16,654 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩17,029 | ₩17,029 | ₩16,734 | ₩16,761 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,231 | ₩17,244 | ₩17,096 | ₩17,177 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,842 | ₩17,083 | ₩16,761 | ₩17,029 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,533 | ₩16,828 | ₩16,520 | ₩16,721 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,614 | ₩16,748 | ₩16,439 | ₩16,748 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,681 | ₩16,828 | ₩16,426 | ₩16,426 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,533 | ₩16,614 | ₩16,453 | ₩16,600 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,372 | ₩16,547 | ₩16,225 | ₩16,547 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,359 | ₩16,547 | ₩16,077 | ₩16,305 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,158 | ₩16,506 | ₩16,091 | ₩16,359 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,439 | ₩16,466 | ₩15,916 | ₩16,024 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,453 | ₩16,627 | ₩16,346 | ₩16,372 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,984 | ₩16,453 | ₩15,876 | ₩16,453 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,662 | ₩15,890 | ₩15,662 | ₩15,849 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,715 | ₩15,836 | ₩15,353 | ₩15,595 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,782 | ₩15,823 | ₩15,514 | ₩15,635 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,729 | ₩16,091 | ₩15,729 | ₩15,836 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,252 | ₩16,252 | ₩15,702 | ₩15,823 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,292 | ₩16,493 | ₩16,158 | ₩16,238 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,225 | ₩16,292 | ₩16,171 | ₩16,252 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩15,997 | ₩16,332 | ₩15,997 | ₩16,265 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,782 | ₩16,077 | ₩15,756 | ₩15,957 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,648 | ₩15,782 | ₩15,568 | ₩15,729 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,407 | ₩15,689 | ₩15,313 | ₩15,528 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,380 | ₩15,407 | ₩15,286 | ₩15,313 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,286 | ₩15,394 | ₩15,273 | ₩15,326 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,340 | ₩15,447 | ₩15,326 | ₩15,326 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,300 | ₩15,394 | ₩15,192 | ₩15,286 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,367 | ₩15,420 | ₩15,233 | ₩15,367 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,273 | ₩15,420 | ₩15,233 | ₩15,420 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,139 | ₩15,192 | ₩15,125 | ₩15,192 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,045 | ₩15,139 | ₩14,938 | ₩15,018 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,367 | ₩15,474 | ₩15,018 | ₩15,045 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,554 | ₩15,595 | ₩15,407 | ₩15,434 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,675 | ₩15,689 | ₩15,514 | ₩15,595 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,876 | ₩15,930 | ₩15,675 | ₩15,675 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,581 | ₩15,984 | ₩15,461 | ₩15,957 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,621 | ₩15,635 | ₩15,568 | ₩15,621 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,313 | ₩15,621 | ₩15,313 | ₩15,528 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,367 | ₩15,394 | ₩15,166 | ₩15,380 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,313 | ₩15,353 | ₩15,233 | ₩15,300 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,219 | ₩15,286 | ₩14,978 | ₩15,179 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,595 | ₩15,595 | ₩15,192 | ₩15,246 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,045 | ₩15,286 | ₩14,964 | ₩15,219 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,313 | ₩15,447 | ₩15,058 | ₩15,058 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,367 | ₩15,756 | ₩15,353 | ₩15,461 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,407 | ₩15,742 | ₩15,313 | ₩15,367 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,595 | ₩15,608 | ₩15,353 | ₩15,447 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,528 | ₩15,621 | ₩15,501 | ₩15,554 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,474 | ₩15,554 | ₩15,474 | ₩15,501 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,434 | ₩15,635 | ₩15,420 | ₩15,554 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,380 | ₩15,420 | ₩15,125 | ₩15,259 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,689 | ₩15,729 | ₩15,367 | ₩15,420 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,353 | ₩15,715 | ₩15,353 | ₩15,608 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,206 | ₩15,554 | ₩15,152 | ₩15,407 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,782 | ₩15,890 | ₩15,420 | ₩15,461 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,514 | ₩15,648 | ₩15,474 | ₩15,595 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,300 | ₩15,501 | ₩15,300 | ₩15,380 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,662 | ₩15,823 | ₩15,501 | ₩15,581 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,319 | ₩16,319 | ₩15,621 | ₩15,702 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,627 | ₩16,627 | ₩16,131 | ₩16,252 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,627 | ₩16,627 | ₩16,386 | ₩16,453 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,211 | ₩16,560 | ₩16,185 | ₩16,533 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,547 | ₩16,560 | ₩16,051 | ₩16,211 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩15,997 | ₩16,426 | ₩15,930 | ₩16,426 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,394 | ₩15,943 | ₩15,367 | ₩15,916 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,125 | ₩15,407 | ₩15,125 | ₩15,367 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,300 | ₩15,353 | ₩15,072 | ₩15,152 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,085 | ₩15,407 | ₩15,085 | ₩15,300 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,522 | ₩15,259 | ₩14,455 | ₩14,951 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,487 | ₩15,769 | ₩14,777 | ₩14,871 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,359 | ₩16,627 | ₩14,938 | ₩15,112 | -7.62% | 81.3만 |
|---|