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 | ₩14,981 | ₩15,141 | ₩14,981 | ₩15,101 | +0.81% | 4만 |
| 2026.10.08 | ₩15,007 | ₩15,021 | ₩14,806 | ₩14,887 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,088 | ₩15,088 | ₩14,940 | ₩14,967 | -0.80% | 8만 |
| 2026.10.06 | ₩14,940 | ₩15,235 | ₩14,940 | ₩15,235 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,115 | ₩15,141 | ₩14,927 | ₩14,940 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,530 | ₩15,611 | ₩15,168 | ₩15,222 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,705 | ₩15,799 | ₩15,410 | ₩15,410 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,866 | ₩15,946 | ₩15,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,718 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,490 | ₩15,893 | ₩15,463 | ₩15,825 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,825 | ₩15,866 | ₩15,463 | ₩15,490 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,906 | ₩15,946 | ₩15,825 | ₩15,866 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,893 | ₩15,933 | ₩15,758 | ₩15,906 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,946 | ₩16,000 | ₩15,852 | ₩15,879 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,107 | ₩16,201 | ₩15,960 | ₩16,027 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,147 | ₩16,335 | ₩16,107 | ₩16,268 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,852 | ₩16,134 | ₩15,745 | ₩16,121 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,893 | ₩15,946 | ₩15,732 | ₩15,758 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,852 | ₩15,960 | ₩15,665 | ₩15,758 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,946 | ₩15,960 | ₩15,665 | ₩15,732 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,946 | ₩16,027 | ₩15,933 | ₩16,027 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,973 | ₩16,121 | ₩15,973 | ₩16,040 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,933 | ₩16,161 | ₩15,799 | ₩15,852 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,174 | ₩16,228 | ₩16,013 | ₩16,080 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,322 | ₩16,402 | ₩16,174 | ₩16,255 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,375 | ₩16,442 | ₩16,308 | ₩16,335 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,523 | ₩16,576 | ₩16,362 | ₩16,429 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,523 | ₩16,563 | ₩16,402 | ₩16,456 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,684 | ₩16,697 | ₩16,456 | ₩16,469 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,939 | ₩16,939 | ₩16,644 | ₩16,764 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,872 | ₩16,898 | ₩16,603 | ₩16,898 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,617 | ₩16,845 | ₩16,483 | ₩16,845 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,536 | ₩16,590 | ₩16,483 | ₩16,576 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,416 | ₩16,617 | ₩16,375 | ₩16,550 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,483 | ₩16,483 | ₩16,322 | ₩16,375 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,711 | ₩16,724 | ₩16,630 | ₩16,657 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,644 | ₩16,778 | ₩16,644 | ₩16,657 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,791 | ₩17,113 | ₩16,617 | ₩16,737 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,670 | ₩16,751 | ₩16,670 | ₩16,751 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,724 | ₩16,791 | ₩16,657 | ₩16,751 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,630 | ₩16,778 | ₩16,617 | ₩16,724 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,657 | ₩16,711 | ₩16,576 | ₩16,603 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,778 | ₩16,778 | ₩16,603 | ₩16,603 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,711 | ₩16,737 | ₩16,617 | ₩16,697 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,375 | ₩16,711 | ₩16,375 | ₩16,657 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,429 | ₩16,429 | ₩16,214 | ₩16,389 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,322 | ₩16,402 | ₩16,241 | ₩16,281 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,335 | ₩16,348 | ₩16,201 | ₩16,268 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,188 | ₩16,295 | ₩16,147 | ₩16,255 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,389 | ₩16,429 | ₩16,094 | ₩16,147 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,308 | ₩16,416 | ₩16,241 | ₩16,295 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,188 | ₩16,308 | ₩16,094 | ₩16,214 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,201 | ₩16,281 | ₩16,013 | ₩16,013 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,241 | ₩16,241 | ₩16,013 | ₩16,134 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,161 | ₩16,281 | ₩16,121 | ₩16,268 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,094 | ₩16,188 | ₩16,013 | ₩16,161 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,161 | ₩16,188 | ₩15,946 | ₩15,986 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,214 | ₩16,362 | ₩16,201 | ₩16,362 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,335 | ₩16,335 | ₩16,161 | ₩16,188 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,214 | ₩16,402 | ₩16,174 | ₩16,295 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,161 | ₩16,348 | ₩16,094 | ₩16,241 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,362 | ₩16,375 | ₩16,188 | ₩16,281 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,241 | ₩16,322 | ₩16,134 | ₩16,322 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,268 | ₩16,268 | ₩16,094 | ₩16,201 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,295 | ₩16,295 | ₩16,027 | ₩16,201 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,201 | ₩16,335 | ₩16,147 | ₩16,322 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,067 | ₩16,147 | ₩16,000 | ₩16,147 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,946 | ₩16,107 | ₩15,866 | ₩15,933 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,147 | ₩16,201 | ₩16,013 | ₩16,107 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,121 | ₩16,161 | ₩16,094 | ₩16,147 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,241 | ₩16,241 | ₩15,946 | ₩16,000 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,241 | ₩16,268 | ₩16,094 | ₩16,134 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,362 | ₩16,402 | ₩16,107 | ₩16,241 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,107 | ₩16,268 | ₩16,080 | ₩16,255 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,053 | ₩16,161 | ₩15,986 | ₩16,027 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,241 | ₩16,255 | ₩16,013 | ₩16,107 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,456 | ₩16,456 | ₩15,960 | ₩15,973 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,308 | ₩16,523 | ₩16,268 | ₩16,429 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,670 | ₩16,670 | ₩16,550 | ₩16,644 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,617 | ₩16,644 | ₩16,523 | ₩16,563 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,858 | ₩16,872 | ₩16,322 | ₩16,362 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,791 | ₩16,804 | ₩16,724 | ₩16,764 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,416 | ₩16,831 | ₩16,416 | ₩16,818 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,295 | ₩16,402 | ₩16,255 | ₩16,322 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,214 | ₩16,322 | ₩16,094 | ₩16,281 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,308 | ₩16,456 | ₩16,121 | ₩16,161 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,550 | ₩16,590 | ₩16,094 | ₩16,322 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,764 | ₩17,032 | ₩16,402 | ₩16,469 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,818 | ₩16,818 | ₩16,576 | ₩16,670 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,804 | ₩17,220 | ₩16,711 | ₩16,872 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩17,019 | ₩17,019 | ₩16,764 | ₩16,845 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,885 | ₩17,100 | ₩16,791 | ₩16,925 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,804 | ₩16,925 | ₩16,711 | ₩16,912 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,818 | ₩16,898 | ₩16,737 | ₩16,791 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,737 | ₩16,885 | ₩16,684 | ₩16,778 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,644 | ₩16,764 | ₩16,523 | ₩16,684 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,764 | ₩16,791 | ₩16,630 | ₩16,657 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,804 | ₩16,818 | ₩16,657 | ₩16,684 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,657 | ₩16,831 | ₩16,469 | ₩16,804 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,644 | ₩16,912 | ₩16,644 | ₩16,764 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,402 | ₩16,778 | ₩16,348 | ₩16,617 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,402 | ₩16,483 | ₩16,281 | ₩16,402 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,442 | ₩16,523 | ₩16,255 | ₩16,348 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,925 | ₩17,032 | ₩16,536 | ₩16,550 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,992 | ₩17,019 | ₩16,751 | ₩16,885 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,046 | ₩17,046 | ₩16,684 | ₩16,912 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,791 | ₩17,046 | ₩16,764 | ₩17,046 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,603 | ₩16,965 | ₩16,603 | ₩16,791 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,751 | ₩16,778 | ₩16,469 | ₩16,590 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,818 | ₩16,818 | ₩16,630 | ₩16,711 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,657 | ₩16,791 | ₩16,523 | ₩16,670 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,483 | ₩16,523 | ₩16,362 | ₩16,483 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,442 | ₩16,670 | ₩16,429 | ₩16,509 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,442 | ₩16,469 | ₩16,295 | ₩16,429 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,389 | ₩16,469 | ₩16,201 | ₩16,322 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,322 | ₩16,335 | ₩16,161 | ₩16,281 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,214 | ₩16,348 | ₩16,134 | ₩16,348 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩16,040 | ₩16,161 | ₩15,973 | ₩16,094 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,174 | ₩16,174 | ₩15,799 | ₩15,919 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,241 | ₩16,295 | ₩16,134 | ₩16,214 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,469 | ₩16,536 | ₩16,255 | ₩16,255 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,523 | ₩16,536 | ₩16,322 | ₩16,442 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,174 | ₩16,442 | ₩16,161 | ₩16,429 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩16,040 | ₩16,080 | ₩15,906 | ₩16,067 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,825 | ₩15,986 | ₩15,825 | ₩15,933 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,638 | ₩16,094 | ₩15,638 | ₩15,799 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,276 | ₩15,611 | ₩15,168 | ₩15,584 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,437 | ₩15,517 | ₩15,316 | ₩15,396 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,329 | ₩15,584 | ₩15,329 | ₩15,423 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,369 | ₩15,584 | ₩15,276 | ₩15,356 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,967 | ₩15,021 | ₩14,806 | ₩14,927 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,846 | ₩14,940 | ₩14,699 | ₩14,940 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,484 | ₩14,846 | ₩14,404 | ₩14,672 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,578 | ₩14,887 | ₩14,578 | ₩14,753 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,243 | ₩14,511 | ₩14,149 | ₩14,484 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,136 | ₩14,270 | ₩13,961 | ₩14,002 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,739 | ₩14,793 | ₩13,988 | ₩14,055 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,477 | ₩15,530 | ₩14,820 | ₩14,820 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,584 | ₩15,624 | ₩15,437 | ₩15,597 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,369 | ₩15,584 | ₩15,195 | ₩15,437 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,638 | ₩15,638 | ₩15,343 | ₩15,571 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,946 | ₩15,960 | ₩15,302 | ₩15,316 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,893 | ₩16,134 | ₩15,758 | ₩15,986 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,134 | ₩16,188 | ₩15,919 | ₩16,067 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩16,000 | ₩16,348 | ₩15,919 | ₩16,188 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,772 | ₩15,906 | ₩15,758 | ₩15,866 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,638 | ₩15,825 | ₩15,557 | ₩15,584 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,691 | ₩16,067 | ₩15,437 | ₩15,571 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,624 | ₩15,691 | ₩15,544 | ₩15,691 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,490 | ₩15,651 | ₩15,383 | ₩15,557 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,732 | ₩15,758 | ₩15,115 | ₩15,437 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩16,000 | ₩16,121 | ₩15,718 | ₩15,879 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,281 | ₩16,295 | ₩16,094 | ₩16,134 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,241 | ₩16,281 | ₩16,174 | ₩16,228 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,576 | ₩16,576 | ₩16,094 | ₩16,161 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,523 | ₩16,872 | ₩16,523 | ₩16,751 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,845 | ₩17,006 | ₩16,684 | ₩16,684 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,925 | ₩17,073 | ₩16,778 | ₩16,965 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,898 | ₩17,059 | ₩16,657 | ₩16,804 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,818 | ₩16,952 | ₩16,697 | ₩16,885 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,576 | ₩16,764 | ₩16,523 | ₩16,697 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,657 | ₩16,831 | ₩16,483 | ₩16,563 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,925 | ₩17,046 | ₩16,737 | ₩16,804 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,979 | ₩17,100 | ₩16,697 | ₩17,100 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,100 | ₩17,140 | ₩16,885 | ₩17,006 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,751 | ₩17,287 | ₩16,644 | ₩17,100 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,630 | ₩16,751 | ₩16,509 | ₩16,737 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,751 | ₩16,751 | ₩16,483 | ₩16,576 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,536 | ₩16,670 | ₩16,509 | ₩16,576 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,644 | ₩16,697 | ₩16,456 | ₩16,469 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,456 | ₩16,670 | ₩16,456 | ₩16,563 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,442 | ₩16,536 | ₩16,308 | ₩16,416 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,630 | ₩16,670 | ₩16,442 | ₩16,576 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,603 | ₩16,670 | ₩16,429 | ₩16,644 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,670 | ₩16,737 | ₩16,563 | ₩16,630 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,791 | ₩16,791 | ₩16,603 | ₩16,630 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,898 | ₩16,898 | ₩16,630 | ₩16,697 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,684 | ₩16,831 | ₩16,670 | ₩16,818 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,724 | ₩16,751 | ₩16,536 | ₩16,630 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,764 | ₩16,804 | ₩16,563 | ₩16,657 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩17,032 | ₩17,032 | ₩16,737 | ₩16,764 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,234 | ₩17,247 | ₩17,100 | ₩17,180 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,845 | ₩17,086 | ₩16,764 | ₩17,032 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,536 | ₩16,831 | ₩16,523 | ₩16,724 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,617 | ₩16,751 | ₩16,442 | ₩16,751 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,684 | ₩16,831 | ₩16,429 | ₩16,429 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,536 | ₩16,617 | ₩16,456 | ₩16,603 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,375 | ₩16,550 | ₩16,228 | ₩16,550 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,362 | ₩16,550 | ₩16,080 | ₩16,308 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,161 | ₩16,509 | ₩16,094 | ₩16,362 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,442 | ₩16,469 | ₩15,919 | ₩16,027 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,456 | ₩16,630 | ₩16,348 | ₩16,375 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,986 | ₩16,456 | ₩15,879 | ₩16,456 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,665 | ₩15,893 | ₩15,665 | ₩15,852 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,718 | ₩15,839 | ₩15,356 | ₩15,597 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,785 | ₩15,825 | ₩15,517 | ₩15,638 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,732 | ₩16,094 | ₩15,732 | ₩15,839 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,255 | ₩16,255 | ₩15,705 | ₩15,825 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,295 | ₩16,496 | ₩16,161 | ₩16,241 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,228 | ₩16,295 | ₩16,174 | ₩16,255 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩16,000 | ₩16,335 | ₩16,000 | ₩16,268 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,785 | ₩16,080 | ₩15,758 | ₩15,960 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,651 | ₩15,785 | ₩15,571 | ₩15,732 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,410 | ₩15,691 | ₩15,316 | ₩15,530 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,383 | ₩15,410 | ₩15,289 | ₩15,316 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,289 | ₩15,396 | ₩15,276 | ₩15,329 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,343 | ₩15,450 | ₩15,329 | ₩15,329 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,302 | ₩15,396 | ₩15,195 | ₩15,289 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,369 | ₩15,423 | ₩15,235 | ₩15,369 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,276 | ₩15,423 | ₩15,235 | ₩15,423 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,141 | ₩15,195 | ₩15,128 | ₩15,195 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,048 | ₩15,141 | ₩14,940 | ₩15,021 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,369 | ₩15,477 | ₩15,021 | ₩15,048 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,557 | ₩15,597 | ₩15,410 | ₩15,437 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,678 | ₩15,691 | ₩15,517 | ₩15,597 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,879 | ₩15,933 | ₩15,678 | ₩15,678 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,584 | ₩15,986 | ₩15,463 | ₩15,960 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,624 | ₩15,638 | ₩15,571 | ₩15,624 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,316 | ₩15,624 | ₩15,316 | ₩15,530 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,369 | ₩15,396 | ₩15,168 | ₩15,383 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,316 | ₩15,356 | ₩15,235 | ₩15,302 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,222 | ₩15,289 | ₩14,981 | ₩15,182 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,597 | ₩15,597 | ₩15,195 | ₩15,249 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,048 | ₩15,289 | ₩14,967 | ₩15,222 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,316 | ₩15,450 | ₩15,061 | ₩15,061 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,369 | ₩15,758 | ₩15,356 | ₩15,463 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,410 | ₩15,745 | ₩15,316 | ₩15,369 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,597 | ₩15,611 | ₩15,356 | ₩15,450 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,530 | ₩15,624 | ₩15,504 | ₩15,557 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,477 | ₩15,557 | ₩15,477 | ₩15,504 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,437 | ₩15,638 | ₩15,423 | ₩15,557 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,383 | ₩15,423 | ₩15,128 | ₩15,262 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,691 | ₩15,732 | ₩15,369 | ₩15,423 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,356 | ₩15,718 | ₩15,356 | ₩15,611 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,209 | ₩15,557 | ₩15,155 | ₩15,410 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,785 | ₩15,893 | ₩15,423 | ₩15,463 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,517 | ₩15,651 | ₩15,477 | ₩15,597 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,302 | ₩15,504 | ₩15,302 | ₩15,383 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,665 | ₩15,825 | ₩15,504 | ₩15,584 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,322 | ₩16,322 | ₩15,624 | ₩15,705 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,630 | ₩16,630 | ₩16,134 | ₩16,255 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,630 | ₩16,630 | ₩16,389 | ₩16,456 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,214 | ₩16,563 | ₩16,188 | ₩16,536 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,550 | ₩16,563 | ₩16,053 | ₩16,214 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩16,000 | ₩16,429 | ₩15,933 | ₩16,429 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,396 | ₩15,946 | ₩15,369 | ₩15,919 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,128 | ₩15,410 | ₩15,128 | ₩15,369 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,302 | ₩15,356 | ₩15,074 | ₩15,155 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,088 | ₩15,410 | ₩15,088 | ₩15,302 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,525 | ₩15,262 | ₩14,457 | ₩14,954 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,490 | ₩15,772 | ₩14,779 | ₩14,873 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,362 | ₩16,630 | ₩14,940 | ₩15,115 | -7.62% | 81.3만 |
|---|