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 | ₩14,980 | ₩15,141 | ₩14,980 | ₩15,100 | +0.81% | 4만 |
| 2026.10.08 | ₩15,007 | ₩15,020 | ₩14,805 | ₩14,886 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,087 | ₩15,087 | ₩14,940 | ₩14,966 | -0.80% | 8만 |
| 2026.10.06 | ₩14,940 | ₩15,235 | ₩14,940 | ₩15,235 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,114 | ₩15,141 | ₩14,926 | ₩14,940 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,530 | ₩15,610 | ₩15,168 | ₩15,221 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,704 | ₩15,798 | ₩15,409 | ₩15,409 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,865 | ₩15,945 | ₩15,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,717 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,489 | ₩15,892 | ₩15,463 | ₩15,825 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,825 | ₩15,865 | ₩15,463 | ₩15,489 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,905 | ₩15,945 | ₩15,825 | ₩15,865 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,892 | ₩15,932 | ₩15,758 | ₩15,905 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,945 | ₩15,999 | ₩15,851 | ₩15,878 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,106 | ₩16,200 | ₩15,959 | ₩16,026 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,146 | ₩16,334 | ₩16,106 | ₩16,267 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,851 | ₩16,133 | ₩15,744 | ₩16,120 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,892 | ₩15,945 | ₩15,731 | ₩15,758 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,851 | ₩15,959 | ₩15,664 | ₩15,758 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,945 | ₩15,959 | ₩15,664 | ₩15,731 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,945 | ₩16,026 | ₩15,932 | ₩16,026 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,972 | ₩16,120 | ₩15,972 | ₩16,039 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,932 | ₩16,160 | ₩15,798 | ₩15,851 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,173 | ₩16,227 | ₩16,012 | ₩16,079 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,321 | ₩16,401 | ₩16,173 | ₩16,254 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,374 | ₩16,442 | ₩16,307 | ₩16,334 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,522 | ₩16,576 | ₩16,361 | ₩16,428 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,522 | ₩16,562 | ₩16,401 | ₩16,455 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,683 | ₩16,696 | ₩16,455 | ₩16,468 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,938 | ₩16,938 | ₩16,643 | ₩16,763 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,871 | ₩16,897 | ₩16,602 | ₩16,897 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,616 | ₩16,844 | ₩16,482 | ₩16,844 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,535 | ₩16,589 | ₩16,482 | ₩16,576 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,415 | ₩16,616 | ₩16,374 | ₩16,549 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,482 | ₩16,482 | ₩16,321 | ₩16,374 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,710 | ₩16,723 | ₩16,629 | ₩16,656 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,643 | ₩16,777 | ₩16,643 | ₩16,656 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,790 | ₩17,112 | ₩16,616 | ₩16,737 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,670 | ₩16,750 | ₩16,670 | ₩16,750 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,723 | ₩16,790 | ₩16,656 | ₩16,750 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,629 | ₩16,777 | ₩16,616 | ₩16,723 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,656 | ₩16,710 | ₩16,576 | ₩16,602 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,777 | ₩16,777 | ₩16,602 | ₩16,602 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,710 | ₩16,737 | ₩16,616 | ₩16,696 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,374 | ₩16,710 | ₩16,374 | ₩16,656 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,428 | ₩16,428 | ₩16,214 | ₩16,388 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,321 | ₩16,401 | ₩16,240 | ₩16,281 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,334 | ₩16,348 | ₩16,200 | ₩16,267 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,187 | ₩16,294 | ₩16,146 | ₩16,254 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,388 | ₩16,428 | ₩16,093 | ₩16,146 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,307 | ₩16,415 | ₩16,240 | ₩16,294 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,187 | ₩16,307 | ₩16,093 | ₩16,214 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,200 | ₩16,281 | ₩16,012 | ₩16,012 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,240 | ₩16,240 | ₩16,012 | ₩16,133 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,160 | ₩16,281 | ₩16,120 | ₩16,267 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,093 | ₩16,187 | ₩16,012 | ₩16,160 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,160 | ₩16,187 | ₩15,945 | ₩15,986 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,214 | ₩16,361 | ₩16,200 | ₩16,361 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,334 | ₩16,334 | ₩16,160 | ₩16,187 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,214 | ₩16,401 | ₩16,173 | ₩16,294 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,160 | ₩16,348 | ₩16,093 | ₩16,240 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,361 | ₩16,374 | ₩16,187 | ₩16,281 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,240 | ₩16,321 | ₩16,133 | ₩16,321 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,267 | ₩16,267 | ₩16,093 | ₩16,200 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,294 | ₩16,294 | ₩16,026 | ₩16,200 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,200 | ₩16,334 | ₩16,146 | ₩16,321 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,066 | ₩16,146 | ₩15,999 | ₩16,146 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,945 | ₩16,106 | ₩15,865 | ₩15,932 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,146 | ₩16,200 | ₩16,012 | ₩16,106 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,120 | ₩16,160 | ₩16,093 | ₩16,146 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,240 | ₩16,240 | ₩15,945 | ₩15,999 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,240 | ₩16,267 | ₩16,093 | ₩16,133 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,361 | ₩16,401 | ₩16,106 | ₩16,240 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,106 | ₩16,267 | ₩16,079 | ₩16,254 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,053 | ₩16,160 | ₩15,986 | ₩16,026 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,240 | ₩16,254 | ₩16,012 | ₩16,106 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,455 | ₩16,455 | ₩15,959 | ₩15,972 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,307 | ₩16,522 | ₩16,267 | ₩16,428 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,670 | ₩16,670 | ₩16,549 | ₩16,643 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,616 | ₩16,643 | ₩16,522 | ₩16,562 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,857 | ₩16,871 | ₩16,321 | ₩16,361 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,790 | ₩16,804 | ₩16,723 | ₩16,763 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,415 | ₩16,830 | ₩16,415 | ₩16,817 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,294 | ₩16,401 | ₩16,254 | ₩16,321 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,214 | ₩16,321 | ₩16,093 | ₩16,281 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,307 | ₩16,455 | ₩16,120 | ₩16,160 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,549 | ₩16,589 | ₩16,093 | ₩16,321 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,763 | ₩17,032 | ₩16,401 | ₩16,468 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,817 | ₩16,817 | ₩16,576 | ₩16,670 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,804 | ₩17,219 | ₩16,710 | ₩16,871 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩17,018 | ₩17,018 | ₩16,763 | ₩16,844 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,884 | ₩17,099 | ₩16,790 | ₩16,924 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,804 | ₩16,924 | ₩16,710 | ₩16,911 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,817 | ₩16,897 | ₩16,737 | ₩16,790 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,737 | ₩16,884 | ₩16,683 | ₩16,777 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,643 | ₩16,763 | ₩16,522 | ₩16,683 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,763 | ₩16,790 | ₩16,629 | ₩16,656 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,804 | ₩16,817 | ₩16,656 | ₩16,683 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,656 | ₩16,830 | ₩16,468 | ₩16,804 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,643 | ₩16,911 | ₩16,643 | ₩16,763 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,401 | ₩16,777 | ₩16,348 | ₩16,616 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,401 | ₩16,482 | ₩16,281 | ₩16,401 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,442 | ₩16,522 | ₩16,254 | ₩16,348 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,924 | ₩17,032 | ₩16,535 | ₩16,549 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,991 | ₩17,018 | ₩16,750 | ₩16,884 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,045 | ₩17,045 | ₩16,683 | ₩16,911 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,790 | ₩17,045 | ₩16,763 | ₩17,045 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,602 | ₩16,965 | ₩16,602 | ₩16,790 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,750 | ₩16,777 | ₩16,468 | ₩16,589 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,817 | ₩16,817 | ₩16,629 | ₩16,710 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,656 | ₩16,790 | ₩16,522 | ₩16,670 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,482 | ₩16,522 | ₩16,361 | ₩16,482 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,442 | ₩16,670 | ₩16,428 | ₩16,509 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,468 | ₩16,294 | ₩16,428 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,388 | ₩16,468 | ₩16,200 | ₩16,321 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,321 | ₩16,334 | ₩16,160 | ₩16,281 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,214 | ₩16,348 | ₩16,133 | ₩16,348 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩16,039 | ₩16,160 | ₩15,972 | ₩16,093 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,173 | ₩16,173 | ₩15,798 | ₩15,919 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,240 | ₩16,294 | ₩16,133 | ₩16,214 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,468 | ₩16,535 | ₩16,254 | ₩16,254 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,522 | ₩16,535 | ₩16,321 | ₩16,442 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,173 | ₩16,442 | ₩16,160 | ₩16,428 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩16,039 | ₩16,079 | ₩15,905 | ₩16,066 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,825 | ₩15,986 | ₩15,825 | ₩15,932 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,637 | ₩16,093 | ₩15,637 | ₩15,798 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,275 | ₩15,610 | ₩15,168 | ₩15,583 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,436 | ₩15,516 | ₩15,315 | ₩15,395 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,328 | ₩15,583 | ₩15,328 | ₩15,422 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,369 | ₩15,583 | ₩15,275 | ₩15,355 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,966 | ₩15,020 | ₩14,805 | ₩14,926 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,846 | ₩14,940 | ₩14,698 | ₩14,940 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,484 | ₩14,846 | ₩14,403 | ₩14,671 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,577 | ₩14,886 | ₩14,577 | ₩14,752 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,242 | ₩14,510 | ₩14,148 | ₩14,484 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,135 | ₩14,269 | ₩13,961 | ₩14,001 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,738 | ₩14,792 | ₩13,987 | ₩14,054 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,476 | ₩15,530 | ₩14,819 | ₩14,819 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,583 | ₩15,623 | ₩15,436 | ₩15,597 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,369 | ₩15,583 | ₩15,194 | ₩15,436 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,637 | ₩15,637 | ₩15,342 | ₩15,570 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,945 | ₩15,959 | ₩15,302 | ₩15,315 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,892 | ₩16,133 | ₩15,758 | ₩15,986 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,133 | ₩16,187 | ₩15,919 | ₩16,066 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩15,999 | ₩16,348 | ₩15,919 | ₩16,187 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,771 | ₩15,905 | ₩15,758 | ₩15,865 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,637 | ₩15,825 | ₩15,556 | ₩15,583 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,691 | ₩16,066 | ₩15,436 | ₩15,570 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,623 | ₩15,691 | ₩15,543 | ₩15,691 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,489 | ₩15,650 | ₩15,382 | ₩15,556 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,731 | ₩15,758 | ₩15,114 | ₩15,436 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩15,999 | ₩16,120 | ₩15,717 | ₩15,878 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,281 | ₩16,294 | ₩16,093 | ₩16,133 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,240 | ₩16,281 | ₩16,173 | ₩16,227 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,576 | ₩16,576 | ₩16,093 | ₩16,160 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,522 | ₩16,871 | ₩16,522 | ₩16,750 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,844 | ₩17,005 | ₩16,683 | ₩16,683 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,924 | ₩17,072 | ₩16,777 | ₩16,965 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,897 | ₩17,058 | ₩16,656 | ₩16,804 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,817 | ₩16,951 | ₩16,696 | ₩16,884 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,576 | ₩16,763 | ₩16,522 | ₩16,696 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,656 | ₩16,830 | ₩16,482 | ₩16,562 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,924 | ₩17,045 | ₩16,737 | ₩16,804 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,978 | ₩17,099 | ₩16,696 | ₩17,099 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,099 | ₩17,139 | ₩16,884 | ₩17,005 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,750 | ₩17,286 | ₩16,643 | ₩17,099 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,629 | ₩16,750 | ₩16,509 | ₩16,737 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,750 | ₩16,750 | ₩16,482 | ₩16,576 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,535 | ₩16,670 | ₩16,509 | ₩16,576 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,643 | ₩16,696 | ₩16,455 | ₩16,468 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,455 | ₩16,670 | ₩16,455 | ₩16,562 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,442 | ₩16,535 | ₩16,307 | ₩16,415 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,629 | ₩16,670 | ₩16,442 | ₩16,576 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,602 | ₩16,670 | ₩16,428 | ₩16,643 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,670 | ₩16,737 | ₩16,562 | ₩16,629 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,790 | ₩16,790 | ₩16,602 | ₩16,629 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,897 | ₩16,897 | ₩16,629 | ₩16,696 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,683 | ₩16,830 | ₩16,670 | ₩16,817 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,723 | ₩16,750 | ₩16,535 | ₩16,629 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,763 | ₩16,804 | ₩16,562 | ₩16,656 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩17,032 | ₩17,032 | ₩16,737 | ₩16,763 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,233 | ₩17,246 | ₩17,099 | ₩17,179 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,844 | ₩17,085 | ₩16,763 | ₩17,032 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,535 | ₩16,830 | ₩16,522 | ₩16,723 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,616 | ₩16,750 | ₩16,442 | ₩16,750 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,683 | ₩16,830 | ₩16,428 | ₩16,428 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,535 | ₩16,616 | ₩16,455 | ₩16,602 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,374 | ₩16,549 | ₩16,227 | ₩16,549 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,361 | ₩16,549 | ₩16,079 | ₩16,307 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,160 | ₩16,509 | ₩16,093 | ₩16,361 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,442 | ₩16,468 | ₩15,919 | ₩16,026 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,455 | ₩16,629 | ₩16,348 | ₩16,374 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,986 | ₩16,455 | ₩15,878 | ₩16,455 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,664 | ₩15,892 | ₩15,664 | ₩15,851 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,717 | ₩15,838 | ₩15,355 | ₩15,597 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,784 | ₩15,825 | ₩15,516 | ₩15,637 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,731 | ₩16,093 | ₩15,731 | ₩15,838 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,254 | ₩16,254 | ₩15,704 | ₩15,825 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,294 | ₩16,495 | ₩16,160 | ₩16,240 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,227 | ₩16,294 | ₩16,173 | ₩16,254 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩15,999 | ₩16,334 | ₩15,999 | ₩16,267 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,784 | ₩16,079 | ₩15,758 | ₩15,959 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,650 | ₩15,784 | ₩15,570 | ₩15,731 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,409 | ₩15,691 | ₩15,315 | ₩15,530 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,382 | ₩15,409 | ₩15,288 | ₩15,315 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,288 | ₩15,395 | ₩15,275 | ₩15,328 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,342 | ₩15,449 | ₩15,328 | ₩15,328 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,302 | ₩15,395 | ₩15,194 | ₩15,288 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,369 | ₩15,422 | ₩15,235 | ₩15,369 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,275 | ₩15,422 | ₩15,235 | ₩15,422 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,141 | ₩15,194 | ₩15,127 | ₩15,194 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,047 | ₩15,141 | ₩14,940 | ₩15,020 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,369 | ₩15,476 | ₩15,020 | ₩15,047 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,556 | ₩15,597 | ₩15,409 | ₩15,436 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,677 | ₩15,691 | ₩15,516 | ₩15,597 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,878 | ₩15,932 | ₩15,677 | ₩15,677 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,583 | ₩15,986 | ₩15,463 | ₩15,959 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,623 | ₩15,637 | ₩15,570 | ₩15,623 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,315 | ₩15,623 | ₩15,315 | ₩15,530 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,369 | ₩15,395 | ₩15,168 | ₩15,382 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,315 | ₩15,355 | ₩15,235 | ₩15,302 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,221 | ₩15,288 | ₩14,980 | ₩15,181 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,597 | ₩15,597 | ₩15,194 | ₩15,248 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,047 | ₩15,288 | ₩14,966 | ₩15,221 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,315 | ₩15,449 | ₩15,060 | ₩15,060 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,369 | ₩15,758 | ₩15,355 | ₩15,463 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,409 | ₩15,744 | ₩15,315 | ₩15,369 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,597 | ₩15,610 | ₩15,355 | ₩15,449 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,530 | ₩15,623 | ₩15,503 | ₩15,556 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,476 | ₩15,556 | ₩15,476 | ₩15,503 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,436 | ₩15,637 | ₩15,422 | ₩15,556 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,382 | ₩15,422 | ₩15,127 | ₩15,261 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,691 | ₩15,731 | ₩15,369 | ₩15,422 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,355 | ₩15,717 | ₩15,355 | ₩15,610 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,208 | ₩15,556 | ₩15,154 | ₩15,409 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,784 | ₩15,892 | ₩15,422 | ₩15,463 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,516 | ₩15,650 | ₩15,476 | ₩15,597 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,302 | ₩15,503 | ₩15,302 | ₩15,382 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,664 | ₩15,825 | ₩15,503 | ₩15,583 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,321 | ₩16,321 | ₩15,623 | ₩15,704 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,629 | ₩16,629 | ₩16,133 | ₩16,254 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,629 | ₩16,629 | ₩16,388 | ₩16,455 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,214 | ₩16,562 | ₩16,187 | ₩16,535 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,549 | ₩16,562 | ₩16,053 | ₩16,214 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩15,999 | ₩16,428 | ₩15,932 | ₩16,428 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,395 | ₩15,945 | ₩15,369 | ₩15,919 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,127 | ₩15,409 | ₩15,127 | ₩15,369 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,302 | ₩15,355 | ₩15,074 | ₩15,154 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,087 | ₩15,409 | ₩15,087 | ₩15,302 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,524 | ₩15,261 | ₩14,457 | ₩14,953 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,489 | ₩15,771 | ₩14,779 | ₩14,872 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,361 | ₩16,629 | ₩14,940 | ₩15,114 | -7.62% | 81.3만 |
|---|