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 | ₩14,982 | ₩15,143 | ₩14,982 | ₩15,103 | +0.81% | 4만 |
| 2026.10.08 | ₩15,009 | ₩15,023 | ₩14,808 | ₩14,889 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,090 | ₩15,090 | ₩14,942 | ₩14,969 | -0.80% | 8만 |
| 2026.10.06 | ₩14,942 | ₩15,237 | ₩14,942 | ₩15,237 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,117 | ₩15,143 | ₩14,929 | ₩14,942 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,532 | ₩15,613 | ₩15,170 | ₩15,224 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,707 | ₩15,801 | ₩15,412 | ₩15,412 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,868 | ₩15,948 | ₩15,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,720 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,492 | ₩15,895 | ₩15,465 | ₩15,827 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,827 | ₩15,868 | ₩15,465 | ₩15,492 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,908 | ₩15,948 | ₩15,827 | ₩15,868 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,895 | ₩15,935 | ₩15,760 | ₩15,908 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,948 | ₩16,002 | ₩15,854 | ₩15,881 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,109 | ₩16,203 | ₩15,962 | ₩16,029 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,149 | ₩16,337 | ₩16,109 | ₩16,270 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,854 | ₩16,136 | ₩15,747 | ₩16,123 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,895 | ₩15,948 | ₩15,734 | ₩15,760 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,854 | ₩15,962 | ₩15,667 | ₩15,760 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,948 | ₩15,962 | ₩15,667 | ₩15,734 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,948 | ₩16,029 | ₩15,935 | ₩16,029 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,975 | ₩16,123 | ₩15,975 | ₩16,042 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,935 | ₩16,163 | ₩15,801 | ₩15,854 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,176 | ₩16,230 | ₩16,015 | ₩16,082 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,324 | ₩16,404 | ₩16,176 | ₩16,257 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,377 | ₩16,444 | ₩16,310 | ₩16,337 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,525 | ₩16,579 | ₩16,364 | ₩16,431 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,525 | ₩16,565 | ₩16,404 | ₩16,458 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,686 | ₩16,699 | ₩16,458 | ₩16,471 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,941 | ₩16,941 | ₩16,646 | ₩16,766 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,874 | ₩16,901 | ₩16,605 | ₩16,901 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,619 | ₩16,847 | ₩16,485 | ₩16,847 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,538 | ₩16,592 | ₩16,485 | ₩16,579 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,418 | ₩16,619 | ₩16,377 | ₩16,552 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,485 | ₩16,485 | ₩16,324 | ₩16,377 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,713 | ₩16,726 | ₩16,632 | ₩16,659 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,646 | ₩16,780 | ₩16,646 | ₩16,659 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,793 | ₩17,115 | ₩16,619 | ₩16,740 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,672 | ₩16,753 | ₩16,672 | ₩16,753 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,726 | ₩16,793 | ₩16,659 | ₩16,753 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,632 | ₩16,780 | ₩16,619 | ₩16,726 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,659 | ₩16,713 | ₩16,579 | ₩16,605 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,780 | ₩16,780 | ₩16,605 | ₩16,605 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,713 | ₩16,740 | ₩16,619 | ₩16,699 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,377 | ₩16,713 | ₩16,377 | ₩16,659 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,431 | ₩16,431 | ₩16,216 | ₩16,391 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,324 | ₩16,404 | ₩16,243 | ₩16,284 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,337 | ₩16,351 | ₩16,203 | ₩16,270 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,190 | ₩16,297 | ₩16,149 | ₩16,257 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,391 | ₩16,431 | ₩16,096 | ₩16,149 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,310 | ₩16,418 | ₩16,243 | ₩16,297 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,190 | ₩16,310 | ₩16,096 | ₩16,216 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,203 | ₩16,284 | ₩16,015 | ₩16,015 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,243 | ₩16,243 | ₩16,015 | ₩16,136 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,163 | ₩16,284 | ₩16,123 | ₩16,270 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,096 | ₩16,190 | ₩16,015 | ₩16,163 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,163 | ₩16,190 | ₩15,948 | ₩15,988 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,216 | ₩16,364 | ₩16,203 | ₩16,364 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,337 | ₩16,337 | ₩16,163 | ₩16,190 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,216 | ₩16,404 | ₩16,176 | ₩16,297 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,163 | ₩16,351 | ₩16,096 | ₩16,243 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,364 | ₩16,377 | ₩16,190 | ₩16,284 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,243 | ₩16,324 | ₩16,136 | ₩16,324 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,270 | ₩16,270 | ₩16,096 | ₩16,203 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,297 | ₩16,297 | ₩16,029 | ₩16,203 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,203 | ₩16,337 | ₩16,149 | ₩16,324 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,069 | ₩16,149 | ₩16,002 | ₩16,149 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,948 | ₩16,109 | ₩15,868 | ₩15,935 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,149 | ₩16,203 | ₩16,015 | ₩16,109 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,123 | ₩16,163 | ₩16,096 | ₩16,149 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,243 | ₩16,243 | ₩15,948 | ₩16,002 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,243 | ₩16,270 | ₩16,096 | ₩16,136 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,364 | ₩16,404 | ₩16,109 | ₩16,243 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,109 | ₩16,270 | ₩16,082 | ₩16,257 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,055 | ₩16,163 | ₩15,988 | ₩16,029 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,243 | ₩16,257 | ₩16,015 | ₩16,109 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,458 | ₩16,458 | ₩15,962 | ₩15,975 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,310 | ₩16,525 | ₩16,270 | ₩16,431 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,672 | ₩16,672 | ₩16,552 | ₩16,646 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,619 | ₩16,646 | ₩16,525 | ₩16,565 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,860 | ₩16,874 | ₩16,324 | ₩16,364 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,793 | ₩16,807 | ₩16,726 | ₩16,766 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,418 | ₩16,833 | ₩16,418 | ₩16,820 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,297 | ₩16,404 | ₩16,257 | ₩16,324 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,216 | ₩16,324 | ₩16,096 | ₩16,284 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,310 | ₩16,458 | ₩16,123 | ₩16,163 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,552 | ₩16,592 | ₩16,096 | ₩16,324 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,766 | ₩17,035 | ₩16,404 | ₩16,471 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,820 | ₩16,820 | ₩16,579 | ₩16,672 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,807 | ₩17,222 | ₩16,713 | ₩16,874 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩17,021 | ₩17,021 | ₩16,766 | ₩16,847 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,887 | ₩17,102 | ₩16,793 | ₩16,927 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,807 | ₩16,927 | ₩16,713 | ₩16,914 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,820 | ₩16,901 | ₩16,740 | ₩16,793 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,740 | ₩16,887 | ₩16,686 | ₩16,780 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,646 | ₩16,766 | ₩16,525 | ₩16,686 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,766 | ₩16,793 | ₩16,632 | ₩16,659 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,807 | ₩16,820 | ₩16,659 | ₩16,686 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,659 | ₩16,833 | ₩16,471 | ₩16,807 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,646 | ₩16,914 | ₩16,646 | ₩16,766 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,404 | ₩16,780 | ₩16,351 | ₩16,619 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,404 | ₩16,485 | ₩16,284 | ₩16,404 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,444 | ₩16,525 | ₩16,257 | ₩16,351 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,927 | ₩17,035 | ₩16,538 | ₩16,552 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,994 | ₩17,021 | ₩16,753 | ₩16,887 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,048 | ₩17,048 | ₩16,686 | ₩16,914 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,793 | ₩17,048 | ₩16,766 | ₩17,048 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,605 | ₩16,968 | ₩16,605 | ₩16,793 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,753 | ₩16,780 | ₩16,471 | ₩16,592 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,820 | ₩16,820 | ₩16,632 | ₩16,713 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,659 | ₩16,793 | ₩16,525 | ₩16,672 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,485 | ₩16,525 | ₩16,364 | ₩16,485 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,444 | ₩16,672 | ₩16,431 | ₩16,512 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,444 | ₩16,471 | ₩16,297 | ₩16,431 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,391 | ₩16,471 | ₩16,203 | ₩16,324 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,324 | ₩16,337 | ₩16,163 | ₩16,284 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,216 | ₩16,351 | ₩16,136 | ₩16,351 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩16,042 | ₩16,163 | ₩15,975 | ₩16,096 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,176 | ₩16,176 | ₩15,801 | ₩15,921 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,243 | ₩16,297 | ₩16,136 | ₩16,216 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,471 | ₩16,538 | ₩16,257 | ₩16,257 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,525 | ₩16,538 | ₩16,324 | ₩16,444 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,176 | ₩16,444 | ₩16,163 | ₩16,431 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩16,042 | ₩16,082 | ₩15,908 | ₩16,069 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,827 | ₩15,988 | ₩15,827 | ₩15,935 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,640 | ₩16,096 | ₩15,640 | ₩15,801 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,278 | ₩15,613 | ₩15,170 | ₩15,586 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,438 | ₩15,519 | ₩15,318 | ₩15,398 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,331 | ₩15,586 | ₩15,331 | ₩15,425 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,371 | ₩15,586 | ₩15,278 | ₩15,358 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,969 | ₩15,023 | ₩14,808 | ₩14,929 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,848 | ₩14,942 | ₩14,701 | ₩14,942 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,486 | ₩14,848 | ₩14,406 | ₩14,674 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,580 | ₩14,889 | ₩14,580 | ₩14,754 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,245 | ₩14,513 | ₩14,151 | ₩14,486 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,137 | ₩14,272 | ₩13,963 | ₩14,003 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,741 | ₩14,795 | ₩13,990 | ₩14,057 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,479 | ₩15,532 | ₩14,821 | ₩14,821 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,586 | ₩15,626 | ₩15,438 | ₩15,599 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,371 | ₩15,586 | ₩15,197 | ₩15,438 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,640 | ₩15,640 | ₩15,345 | ₩15,573 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,948 | ₩15,962 | ₩15,304 | ₩15,318 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,895 | ₩16,136 | ₩15,760 | ₩15,988 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,136 | ₩16,190 | ₩15,921 | ₩16,069 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩16,002 | ₩16,351 | ₩15,921 | ₩16,190 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,774 | ₩15,908 | ₩15,760 | ₩15,868 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,640 | ₩15,827 | ₩15,559 | ₩15,586 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,693 | ₩16,069 | ₩15,438 | ₩15,573 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,626 | ₩15,693 | ₩15,546 | ₩15,693 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,492 | ₩15,653 | ₩15,385 | ₩15,559 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,734 | ₩15,760 | ₩15,117 | ₩15,438 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩16,002 | ₩16,123 | ₩15,720 | ₩15,881 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,284 | ₩16,297 | ₩16,096 | ₩16,136 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,243 | ₩16,284 | ₩16,176 | ₩16,230 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,579 | ₩16,579 | ₩16,096 | ₩16,163 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,525 | ₩16,874 | ₩16,525 | ₩16,753 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,847 | ₩17,008 | ₩16,686 | ₩16,686 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,927 | ₩17,075 | ₩16,780 | ₩16,968 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,901 | ₩17,061 | ₩16,659 | ₩16,807 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,820 | ₩16,954 | ₩16,699 | ₩16,887 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,579 | ₩16,766 | ₩16,525 | ₩16,699 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,659 | ₩16,833 | ₩16,485 | ₩16,565 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,927 | ₩17,048 | ₩16,740 | ₩16,807 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,981 | ₩17,102 | ₩16,699 | ₩17,102 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,102 | ₩17,142 | ₩16,887 | ₩17,008 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,753 | ₩17,289 | ₩16,646 | ₩17,102 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,632 | ₩16,753 | ₩16,512 | ₩16,740 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,753 | ₩16,753 | ₩16,485 | ₩16,579 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,538 | ₩16,672 | ₩16,512 | ₩16,579 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,646 | ₩16,699 | ₩16,458 | ₩16,471 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,458 | ₩16,672 | ₩16,458 | ₩16,565 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,444 | ₩16,538 | ₩16,310 | ₩16,418 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,632 | ₩16,672 | ₩16,444 | ₩16,579 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,605 | ₩16,672 | ₩16,431 | ₩16,646 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,672 | ₩16,740 | ₩16,565 | ₩16,632 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,793 | ₩16,793 | ₩16,605 | ₩16,632 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,901 | ₩16,901 | ₩16,632 | ₩16,699 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,686 | ₩16,833 | ₩16,672 | ₩16,820 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,726 | ₩16,753 | ₩16,538 | ₩16,632 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,766 | ₩16,807 | ₩16,565 | ₩16,659 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩17,035 | ₩17,035 | ₩16,740 | ₩16,766 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,236 | ₩17,249 | ₩17,102 | ₩17,182 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,847 | ₩17,088 | ₩16,766 | ₩17,035 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,538 | ₩16,833 | ₩16,525 | ₩16,726 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,619 | ₩16,753 | ₩16,444 | ₩16,753 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,686 | ₩16,833 | ₩16,431 | ₩16,431 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,538 | ₩16,619 | ₩16,458 | ₩16,605 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,377 | ₩16,552 | ₩16,230 | ₩16,552 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,364 | ₩16,552 | ₩16,082 | ₩16,310 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,163 | ₩16,512 | ₩16,096 | ₩16,364 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,444 | ₩16,471 | ₩15,921 | ₩16,029 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,458 | ₩16,632 | ₩16,351 | ₩16,377 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,988 | ₩16,458 | ₩15,881 | ₩16,458 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,667 | ₩15,895 | ₩15,667 | ₩15,854 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,720 | ₩15,841 | ₩15,358 | ₩15,599 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,787 | ₩15,827 | ₩15,519 | ₩15,640 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,734 | ₩16,096 | ₩15,734 | ₩15,841 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,257 | ₩16,257 | ₩15,707 | ₩15,827 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,297 | ₩16,498 | ₩16,163 | ₩16,243 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,230 | ₩16,297 | ₩16,176 | ₩16,257 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩16,002 | ₩16,337 | ₩16,002 | ₩16,270 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,787 | ₩16,082 | ₩15,760 | ₩15,962 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,653 | ₩15,787 | ₩15,573 | ₩15,734 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,412 | ₩15,693 | ₩15,318 | ₩15,532 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,385 | ₩15,412 | ₩15,291 | ₩15,318 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,291 | ₩15,398 | ₩15,278 | ₩15,331 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,345 | ₩15,452 | ₩15,331 | ₩15,331 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,304 | ₩15,398 | ₩15,197 | ₩15,291 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,371 | ₩15,425 | ₩15,237 | ₩15,371 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,278 | ₩15,425 | ₩15,237 | ₩15,425 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,143 | ₩15,197 | ₩15,130 | ₩15,197 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,049 | ₩15,143 | ₩14,942 | ₩15,023 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,371 | ₩15,479 | ₩15,023 | ₩15,049 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,559 | ₩15,599 | ₩15,412 | ₩15,438 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,680 | ₩15,693 | ₩15,519 | ₩15,599 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,881 | ₩15,935 | ₩15,680 | ₩15,680 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,586 | ₩15,988 | ₩15,465 | ₩15,962 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,626 | ₩15,640 | ₩15,573 | ₩15,626 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,318 | ₩15,626 | ₩15,318 | ₩15,532 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,371 | ₩15,398 | ₩15,170 | ₩15,385 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,318 | ₩15,358 | ₩15,237 | ₩15,304 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,224 | ₩15,291 | ₩14,982 | ₩15,184 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,599 | ₩15,599 | ₩15,197 | ₩15,251 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,049 | ₩15,291 | ₩14,969 | ₩15,224 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,318 | ₩15,452 | ₩15,063 | ₩15,063 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,371 | ₩15,760 | ₩15,358 | ₩15,465 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,412 | ₩15,747 | ₩15,318 | ₩15,371 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,599 | ₩15,613 | ₩15,358 | ₩15,452 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,532 | ₩15,626 | ₩15,506 | ₩15,559 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,479 | ₩15,559 | ₩15,479 | ₩15,506 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,438 | ₩15,640 | ₩15,425 | ₩15,559 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,385 | ₩15,425 | ₩15,130 | ₩15,264 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,693 | ₩15,734 | ₩15,371 | ₩15,425 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,358 | ₩15,720 | ₩15,358 | ₩15,613 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,210 | ₩15,559 | ₩15,157 | ₩15,412 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,787 | ₩15,895 | ₩15,425 | ₩15,465 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,519 | ₩15,653 | ₩15,479 | ₩15,599 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,304 | ₩15,506 | ₩15,304 | ₩15,385 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,667 | ₩15,827 | ₩15,506 | ₩15,586 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,324 | ₩16,324 | ₩15,626 | ₩15,707 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,632 | ₩16,632 | ₩16,136 | ₩16,257 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,632 | ₩16,632 | ₩16,391 | ₩16,458 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,216 | ₩16,565 | ₩16,190 | ₩16,538 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,552 | ₩16,565 | ₩16,055 | ₩16,216 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩16,002 | ₩16,431 | ₩15,935 | ₩16,431 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,398 | ₩15,948 | ₩15,371 | ₩15,921 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,130 | ₩15,412 | ₩15,130 | ₩15,371 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,304 | ₩15,358 | ₩15,076 | ₩15,157 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,090 | ₩15,412 | ₩15,090 | ₩15,304 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,526 | ₩15,264 | ₩14,459 | ₩14,956 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,492 | ₩15,774 | ₩14,781 | ₩14,875 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,364 | ₩16,632 | ₩14,942 | ₩15,117 | -7.62% | 81.3만 |
|---|