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 | ₩14,985 | ₩15,146 | ₩14,985 | ₩15,106 | +0.81% | 4만 |
| 2026.10.08 | ₩15,012 | ₩15,026 | ₩14,811 | ₩14,891 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,093 | ₩15,093 | ₩14,945 | ₩14,972 | -0.80% | 8만 |
| 2026.10.06 | ₩14,945 | ₩15,240 | ₩14,945 | ₩15,240 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,119 | ₩15,146 | ₩14,932 | ₩14,945 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,535 | ₩15,616 | ₩15,173 | ₩15,227 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,710 | ₩15,804 | ₩15,415 | ₩15,415 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,871 | ₩15,951 | ₩15,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,723 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,495 | ₩15,898 | ₩15,468 | ₩15,831 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,831 | ₩15,871 | ₩15,468 | ₩15,495 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,911 | ₩15,951 | ₩15,831 | ₩15,871 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,898 | ₩15,938 | ₩15,763 | ₩15,911 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,951 | ₩16,005 | ₩15,857 | ₩15,884 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,112 | ₩16,206 | ₩15,965 | ₩16,032 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,153 | ₩16,340 | ₩16,112 | ₩16,273 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,857 | ₩16,139 | ₩15,750 | ₩16,126 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,898 | ₩15,951 | ₩15,737 | ₩15,763 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,857 | ₩15,965 | ₩15,670 | ₩15,763 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,951 | ₩15,965 | ₩15,670 | ₩15,737 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,951 | ₩16,032 | ₩15,938 | ₩16,032 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,978 | ₩16,126 | ₩15,978 | ₩16,045 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,938 | ₩16,166 | ₩15,804 | ₩15,857 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,179 | ₩16,233 | ₩16,018 | ₩16,085 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,327 | ₩16,407 | ₩16,179 | ₩16,260 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,381 | ₩16,448 | ₩16,313 | ₩16,340 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,528 | ₩16,582 | ₩16,367 | ₩16,434 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,528 | ₩16,568 | ₩16,407 | ₩16,461 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,689 | ₩16,703 | ₩16,461 | ₩16,474 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,944 | ₩16,944 | ₩16,649 | ₩16,770 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,877 | ₩16,904 | ₩16,609 | ₩16,904 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,622 | ₩16,850 | ₩16,488 | ₩16,850 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,542 | ₩16,595 | ₩16,488 | ₩16,582 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,421 | ₩16,622 | ₩16,381 | ₩16,555 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,488 | ₩16,488 | ₩16,327 | ₩16,381 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,716 | ₩16,729 | ₩16,635 | ₩16,662 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,649 | ₩16,783 | ₩16,649 | ₩16,662 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,796 | ₩17,118 | ₩16,622 | ₩16,743 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,676 | ₩16,756 | ₩16,676 | ₩16,756 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,729 | ₩16,796 | ₩16,662 | ₩16,756 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,635 | ₩16,783 | ₩16,622 | ₩16,729 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,662 | ₩16,716 | ₩16,582 | ₩16,609 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,783 | ₩16,783 | ₩16,609 | ₩16,609 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,716 | ₩16,743 | ₩16,622 | ₩16,703 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,381 | ₩16,716 | ₩16,381 | ₩16,662 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,434 | ₩16,434 | ₩16,220 | ₩16,394 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,327 | ₩16,407 | ₩16,246 | ₩16,287 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,340 | ₩16,354 | ₩16,206 | ₩16,273 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,193 | ₩16,300 | ₩16,153 | ₩16,260 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,394 | ₩16,434 | ₩16,099 | ₩16,153 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,313 | ₩16,421 | ₩16,246 | ₩16,300 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,193 | ₩16,313 | ₩16,099 | ₩16,220 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,206 | ₩16,287 | ₩16,018 | ₩16,018 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,246 | ₩16,246 | ₩16,018 | ₩16,139 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,166 | ₩16,287 | ₩16,126 | ₩16,273 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,099 | ₩16,193 | ₩16,018 | ₩16,166 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,166 | ₩16,193 | ₩15,951 | ₩15,992 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,220 | ₩16,367 | ₩16,206 | ₩16,367 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,340 | ₩16,340 | ₩16,166 | ₩16,193 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,220 | ₩16,407 | ₩16,179 | ₩16,300 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,166 | ₩16,354 | ₩16,099 | ₩16,246 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,367 | ₩16,381 | ₩16,193 | ₩16,287 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,246 | ₩16,327 | ₩16,139 | ₩16,327 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,273 | ₩16,273 | ₩16,099 | ₩16,206 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,300 | ₩16,300 | ₩16,032 | ₩16,206 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,206 | ₩16,340 | ₩16,153 | ₩16,327 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,072 | ₩16,153 | ₩16,005 | ₩16,153 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,951 | ₩16,112 | ₩15,871 | ₩15,938 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,153 | ₩16,206 | ₩16,018 | ₩16,112 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,126 | ₩16,166 | ₩16,099 | ₩16,153 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,246 | ₩16,246 | ₩15,951 | ₩16,005 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,246 | ₩16,273 | ₩16,099 | ₩16,139 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,367 | ₩16,407 | ₩16,112 | ₩16,246 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,112 | ₩16,273 | ₩16,085 | ₩16,260 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,059 | ₩16,166 | ₩15,992 | ₩16,032 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,246 | ₩16,260 | ₩16,018 | ₩16,112 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,461 | ₩16,461 | ₩15,965 | ₩15,978 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,313 | ₩16,528 | ₩16,273 | ₩16,434 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,676 | ₩16,676 | ₩16,555 | ₩16,649 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,622 | ₩16,649 | ₩16,528 | ₩16,568 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,864 | ₩16,877 | ₩16,327 | ₩16,367 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,796 | ₩16,810 | ₩16,729 | ₩16,770 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,421 | ₩16,837 | ₩16,421 | ₩16,823 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,300 | ₩16,407 | ₩16,260 | ₩16,327 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,220 | ₩16,327 | ₩16,099 | ₩16,287 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,313 | ₩16,461 | ₩16,126 | ₩16,166 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,555 | ₩16,595 | ₩16,099 | ₩16,327 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,770 | ₩17,038 | ₩16,407 | ₩16,474 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,823 | ₩16,823 | ₩16,582 | ₩16,676 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,810 | ₩17,226 | ₩16,716 | ₩16,877 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩17,025 | ₩17,025 | ₩16,770 | ₩16,850 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,890 | ₩17,105 | ₩16,796 | ₩16,931 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,810 | ₩16,931 | ₩16,716 | ₩16,917 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,823 | ₩16,904 | ₩16,743 | ₩16,796 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,743 | ₩16,890 | ₩16,689 | ₩16,783 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,649 | ₩16,770 | ₩16,528 | ₩16,689 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,770 | ₩16,796 | ₩16,635 | ₩16,662 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,810 | ₩16,823 | ₩16,662 | ₩16,689 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,662 | ₩16,837 | ₩16,474 | ₩16,810 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,649 | ₩16,917 | ₩16,649 | ₩16,770 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,407 | ₩16,783 | ₩16,354 | ₩16,622 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,407 | ₩16,488 | ₩16,287 | ₩16,407 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,448 | ₩16,528 | ₩16,260 | ₩16,354 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,931 | ₩17,038 | ₩16,542 | ₩16,555 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,998 | ₩17,025 | ₩16,756 | ₩16,890 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,051 | ₩17,051 | ₩16,689 | ₩16,917 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,796 | ₩17,051 | ₩16,770 | ₩17,051 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,609 | ₩16,971 | ₩16,609 | ₩16,796 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,756 | ₩16,783 | ₩16,474 | ₩16,595 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,823 | ₩16,823 | ₩16,635 | ₩16,716 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,662 | ₩16,796 | ₩16,528 | ₩16,676 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,488 | ₩16,528 | ₩16,367 | ₩16,488 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,448 | ₩16,676 | ₩16,434 | ₩16,515 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,448 | ₩16,474 | ₩16,300 | ₩16,434 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,394 | ₩16,474 | ₩16,206 | ₩16,327 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,327 | ₩16,340 | ₩16,166 | ₩16,287 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,220 | ₩16,354 | ₩16,139 | ₩16,354 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩16,045 | ₩16,166 | ₩15,978 | ₩16,099 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,179 | ₩16,179 | ₩15,804 | ₩15,924 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,246 | ₩16,300 | ₩16,139 | ₩16,220 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,474 | ₩16,542 | ₩16,260 | ₩16,260 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,528 | ₩16,542 | ₩16,327 | ₩16,448 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,179 | ₩16,448 | ₩16,166 | ₩16,434 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩16,045 | ₩16,085 | ₩15,911 | ₩16,072 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,831 | ₩15,992 | ₩15,831 | ₩15,938 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,643 | ₩16,099 | ₩15,643 | ₩15,804 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,280 | ₩15,616 | ₩15,173 | ₩15,589 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,441 | ₩15,522 | ₩15,321 | ₩15,401 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,334 | ₩15,589 | ₩15,334 | ₩15,428 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,374 | ₩15,589 | ₩15,280 | ₩15,361 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,972 | ₩15,026 | ₩14,811 | ₩14,932 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,851 | ₩14,945 | ₩14,704 | ₩14,945 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,489 | ₩14,851 | ₩14,408 | ₩14,677 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,583 | ₩14,891 | ₩14,583 | ₩14,757 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,247 | ₩14,516 | ₩14,154 | ₩14,489 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,140 | ₩14,274 | ₩13,966 | ₩14,006 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,744 | ₩14,798 | ₩13,993 | ₩14,060 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,482 | ₩15,535 | ₩14,824 | ₩14,824 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,589 | ₩15,629 | ₩15,441 | ₩15,602 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,374 | ₩15,589 | ₩15,200 | ₩15,441 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,643 | ₩15,643 | ₩15,348 | ₩15,576 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,951 | ₩15,965 | ₩15,307 | ₩15,321 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,898 | ₩16,139 | ₩15,763 | ₩15,992 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,139 | ₩16,193 | ₩15,924 | ₩16,072 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩16,005 | ₩16,354 | ₩15,924 | ₩16,193 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,777 | ₩15,911 | ₩15,763 | ₩15,871 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,643 | ₩15,831 | ₩15,562 | ₩15,589 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,696 | ₩16,072 | ₩15,441 | ₩15,576 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,629 | ₩15,696 | ₩15,549 | ₩15,696 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,495 | ₩15,656 | ₩15,388 | ₩15,562 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,737 | ₩15,763 | ₩15,119 | ₩15,441 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩16,005 | ₩16,126 | ₩15,723 | ₩15,884 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,287 | ₩16,300 | ₩16,099 | ₩16,139 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,246 | ₩16,287 | ₩16,179 | ₩16,233 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,582 | ₩16,582 | ₩16,099 | ₩16,166 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,528 | ₩16,877 | ₩16,528 | ₩16,756 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,850 | ₩17,011 | ₩16,689 | ₩16,689 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,931 | ₩17,078 | ₩16,783 | ₩16,971 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,904 | ₩17,065 | ₩16,662 | ₩16,810 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,823 | ₩16,957 | ₩16,703 | ₩16,890 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,582 | ₩16,770 | ₩16,528 | ₩16,703 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,662 | ₩16,837 | ₩16,488 | ₩16,568 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,931 | ₩17,051 | ₩16,743 | ₩16,810 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,984 | ₩17,105 | ₩16,703 | ₩17,105 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,105 | ₩17,145 | ₩16,890 | ₩17,011 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,756 | ₩17,293 | ₩16,649 | ₩17,105 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,635 | ₩16,756 | ₩16,515 | ₩16,743 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,756 | ₩16,756 | ₩16,488 | ₩16,582 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,542 | ₩16,676 | ₩16,515 | ₩16,582 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,649 | ₩16,703 | ₩16,461 | ₩16,474 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,461 | ₩16,676 | ₩16,461 | ₩16,568 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,448 | ₩16,542 | ₩16,313 | ₩16,421 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,635 | ₩16,676 | ₩16,448 | ₩16,582 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,609 | ₩16,676 | ₩16,434 | ₩16,649 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,676 | ₩16,743 | ₩16,568 | ₩16,635 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,796 | ₩16,796 | ₩16,609 | ₩16,635 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,904 | ₩16,904 | ₩16,635 | ₩16,703 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,689 | ₩16,837 | ₩16,676 | ₩16,823 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,729 | ₩16,756 | ₩16,542 | ₩16,635 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,770 | ₩16,810 | ₩16,568 | ₩16,662 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩17,038 | ₩17,038 | ₩16,743 | ₩16,770 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,239 | ₩17,253 | ₩17,105 | ₩17,186 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,850 | ₩17,092 | ₩16,770 | ₩17,038 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,542 | ₩16,837 | ₩16,528 | ₩16,729 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,622 | ₩16,756 | ₩16,448 | ₩16,756 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,689 | ₩16,837 | ₩16,434 | ₩16,434 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,542 | ₩16,622 | ₩16,461 | ₩16,609 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,381 | ₩16,555 | ₩16,233 | ₩16,555 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,367 | ₩16,555 | ₩16,085 | ₩16,313 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,166 | ₩16,515 | ₩16,099 | ₩16,367 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,448 | ₩16,474 | ₩15,924 | ₩16,032 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,461 | ₩16,635 | ₩16,354 | ₩16,381 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,992 | ₩16,461 | ₩15,884 | ₩16,461 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,670 | ₩15,898 | ₩15,670 | ₩15,857 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,723 | ₩15,844 | ₩15,361 | ₩15,602 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,790 | ₩15,831 | ₩15,522 | ₩15,643 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,737 | ₩16,099 | ₩15,737 | ₩15,844 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,260 | ₩16,260 | ₩15,710 | ₩15,831 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,300 | ₩16,501 | ₩16,166 | ₩16,246 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,233 | ₩16,300 | ₩16,179 | ₩16,260 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩16,005 | ₩16,340 | ₩16,005 | ₩16,273 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,790 | ₩16,085 | ₩15,763 | ₩15,965 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,656 | ₩15,790 | ₩15,576 | ₩15,737 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,415 | ₩15,696 | ₩15,321 | ₩15,535 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,388 | ₩15,415 | ₩15,294 | ₩15,321 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,294 | ₩15,401 | ₩15,280 | ₩15,334 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,348 | ₩15,455 | ₩15,334 | ₩15,334 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,307 | ₩15,401 | ₩15,200 | ₩15,294 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,374 | ₩15,428 | ₩15,240 | ₩15,374 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,280 | ₩15,428 | ₩15,240 | ₩15,428 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,146 | ₩15,200 | ₩15,133 | ₩15,200 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,052 | ₩15,146 | ₩14,945 | ₩15,026 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,374 | ₩15,482 | ₩15,026 | ₩15,052 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,562 | ₩15,602 | ₩15,415 | ₩15,441 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,683 | ₩15,696 | ₩15,522 | ₩15,602 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,884 | ₩15,938 | ₩15,683 | ₩15,683 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,589 | ₩15,992 | ₩15,468 | ₩15,965 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,629 | ₩15,643 | ₩15,576 | ₩15,629 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,321 | ₩15,629 | ₩15,321 | ₩15,535 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,374 | ₩15,401 | ₩15,173 | ₩15,388 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,321 | ₩15,361 | ₩15,240 | ₩15,307 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,227 | ₩15,294 | ₩14,985 | ₩15,187 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,602 | ₩15,602 | ₩15,200 | ₩15,254 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,052 | ₩15,294 | ₩14,972 | ₩15,227 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,321 | ₩15,455 | ₩15,066 | ₩15,066 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,374 | ₩15,763 | ₩15,361 | ₩15,468 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,415 | ₩15,750 | ₩15,321 | ₩15,374 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,602 | ₩15,616 | ₩15,361 | ₩15,455 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,535 | ₩15,629 | ₩15,509 | ₩15,562 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,482 | ₩15,562 | ₩15,482 | ₩15,509 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,441 | ₩15,643 | ₩15,428 | ₩15,562 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,388 | ₩15,428 | ₩15,133 | ₩15,267 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,696 | ₩15,737 | ₩15,374 | ₩15,428 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,361 | ₩15,723 | ₩15,361 | ₩15,616 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,213 | ₩15,562 | ₩15,160 | ₩15,415 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,790 | ₩15,898 | ₩15,428 | ₩15,468 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,522 | ₩15,656 | ₩15,482 | ₩15,602 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,307 | ₩15,509 | ₩15,307 | ₩15,388 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,670 | ₩15,831 | ₩15,509 | ₩15,589 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,327 | ₩16,327 | ₩15,629 | ₩15,710 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,635 | ₩16,635 | ₩16,139 | ₩16,260 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,635 | ₩16,635 | ₩16,394 | ₩16,461 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,220 | ₩16,568 | ₩16,193 | ₩16,542 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,555 | ₩16,568 | ₩16,059 | ₩16,220 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩16,005 | ₩16,434 | ₩15,938 | ₩16,434 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,401 | ₩15,951 | ₩15,374 | ₩15,924 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,133 | ₩15,415 | ₩15,133 | ₩15,374 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,307 | ₩15,361 | ₩15,079 | ₩15,160 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,093 | ₩15,415 | ₩15,093 | ₩15,307 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,529 | ₩15,267 | ₩14,462 | ₩14,959 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,495 | ₩15,777 | ₩14,784 | ₩14,878 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,367 | ₩16,635 | ₩14,945 | ₩15,119 | -7.62% | 81.3만 |
|---|