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 | ₩14,942 | ₩15,103 | ₩14,942 | ₩15,063 | +0.81% | 4만 |
| 2026.10.08 | ₩14,969 | ₩14,982 | ₩14,768 | ₩14,849 | -0.80% | 6.8만 |
| 2026.10.07 | ₩15,049 | ₩15,049 | ₩14,902 | ₩14,929 | -0.80% | 8만 |
| 2026.10.06 | ₩14,902 | ₩15,196 | ₩14,902 | ₩15,196 | +1.97% | 11.2만 |
| 2026.10.05 | ₩15,076 | ₩15,103 | ₩14,889 | ₩14,902 | -1.15% | 21.4만 |
| 2026.10.02 | ₩15,491 | ₩15,571 | ₩15,130 | ₩15,183 | -1.99% | 8.8만 |
| 2026.10.01 | ₩15,665 | ₩15,758 | ₩15,370 | ₩15,370 | -1.88% | 8.8만 |
| 2026.09.30 | ₩15,825 | ₩15,905 | ₩15,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,678 |
| -0.93% |
| 11.1만 |
| 2026.09.29 | ₩15,451 | ₩15,852 | ₩15,424 | ₩15,785 | +2.16% | 9.4만 |
|---|
| 2026.09.28 | ₩15,785 | ₩15,825 | ₩15,424 | ₩15,451 | -2.12% | 11.4만 |
|---|
| 2026.09.25 | ₩15,865 | ₩15,905 | ₩15,785 | ₩15,825 | -0.25% | 7.9만 |
|---|
| 2026.09.24 | ₩15,852 | ₩15,892 | ₩15,718 | ₩15,865 | +0.08% | 11.4만 |
|---|
| 2026.09.23 | ₩15,905 | ₩15,959 | ₩15,812 | ₩15,838 | -0.42% | 4.6만 |
|---|
| 2026.09.22 | ₩16,066 | ₩16,160 | ₩15,919 | ₩15,986 | -0.50% | 9.1만 |
|---|
| 2026.09.21 | ₩16,106 | ₩16,293 | ₩16,066 | ₩16,226 | +0.75% | 13.3만 |
|---|
| 2026.09.18 | ₩15,812 | ₩16,093 | ₩15,705 | ₩16,079 | +1.69% | 6만 |
|---|
| 2026.09.17 | ₩15,852 | ₩15,905 | ₩15,691 | ₩15,718 | -0.84% | 7.9만 |
|---|
| 2026.09.16 | ₩15,812 | ₩15,919 | ₩15,624 | ₩15,718 | -0.59% | 5.9만 |
|---|
| 2026.09.15 | ₩15,905 | ₩15,919 | ₩15,624 | ₩15,691 | -1.35% | 12.1만 |
|---|
| 2026.09.14 | ₩15,905 | ₩15,986 | ₩15,892 | ₩15,986 | +0.50% | 7.2만 |
|---|
| 2026.09.11 | ₩15,932 | ₩16,079 | ₩15,932 | ₩15,999 | +0.42% | 5.9만 |
|---|
| 2026.09.10 | ₩15,892 | ₩16,119 | ₩15,758 | ₩15,812 | -0.51% | 6만 |
|---|
| 2026.09.09 | ₩16,133 | ₩16,186 | ₩15,972 | ₩16,039 | -0.58% | 7.2만 |
|---|
| 2026.09.08 | ₩16,280 | ₩16,360 | ₩16,133 | ₩16,213 | -0.41% | 8.5만 |
|---|
| 2026.09.04 | ₩16,333 | ₩16,400 | ₩16,267 | ₩16,293 | -0.25% | 6.3만 |
|---|
| 2026.09.03 | ₩16,481 | ₩16,534 | ₩16,320 | ₩16,387 | -0.57% | 6.4만 |
|---|
| 2026.09.02 | ₩16,481 | ₩16,521 | ₩16,360 | ₩16,414 | -0.41% | 6.7만 |
|---|
| 2026.09.01 | ₩16,641 | ₩16,654 | ₩16,414 | ₩16,427 | -1.29% | 8.3만 |
|---|
| 2026.08.31 | ₩16,895 | ₩16,895 | ₩16,601 | ₩16,721 | -1.03% | 7.8만 |
|---|
| 2026.08.28 | ₩16,828 | ₩16,855 | ₩16,561 | ₩16,855 | +0.16% | 10.1만 |
|---|
| 2026.08.27 | ₩16,574 | ₩16,802 | ₩16,440 | ₩16,802 | +1.37% | 16.8만 |
|---|
| 2026.08.26 | ₩16,494 | ₩16,547 | ₩16,440 | ₩16,534 | +0.24% | 4.2만 |
|---|
| 2026.08.25 | ₩16,374 | ₩16,574 | ₩16,333 | ₩16,507 | +0.82% | 6.2만 |
|---|
| 2026.08.24 | ₩16,440 | ₩16,440 | ₩16,280 | ₩16,333 | -0.65% | 7.3만 |
|---|
| 2026.08.21 | ₩16,668 | ₩16,681 | ₩16,588 | ₩16,614 | -0.32% | 6.3만 |
|---|
| 2026.08.20 | ₩16,601 | ₩16,735 | ₩16,601 | ₩16,614 | +0.08% | 10.1만 |
|---|
| 2026.08.19 | ₩16,748 | ₩17,069 | ₩16,574 | ₩16,695 | -0.32% | 5.5만 |
|---|
| 2026.08.18 | ₩16,628 | ₩16,708 | ₩16,628 | ₩16,708 | +0.48% | 5.5만 |
|---|
| 2026.08.17 | ₩16,681 | ₩16,748 | ₩16,614 | ₩16,708 | +0.16% | 10.8만 |
|---|
| 2026.08.14 | ₩16,588 | ₩16,735 | ₩16,574 | ₩16,681 | +0.56% | 5.9만 |
|---|
| 2026.08.13 | ₩16,614 | ₩16,668 | ₩16,534 | ₩16,561 | -0.32% | 4.3만 |
|---|
| 2026.08.12 | ₩16,735 | ₩16,735 | ₩16,561 | ₩16,561 | -1.04% | 4.6만 |
|---|
| 2026.08.11 | ₩16,668 | ₩16,695 | ₩16,574 | ₩16,654 | -0.08% | 6.4만 |
|---|
| 2026.08.10 | ₩16,333 | ₩16,668 | ₩16,333 | ₩16,614 | +1.72% | 18.8만 |
|---|
| 2026.08.07 | ₩16,387 | ₩16,387 | ₩16,173 | ₩16,347 | -0.24% | 9.6만 |
|---|
| 2026.08.06 | ₩16,280 | ₩16,360 | ₩16,200 | ₩16,240 | -0.25% | 5.4만 |
|---|
| 2026.08.05 | ₩16,293 | ₩16,307 | ₩16,160 | ₩16,226 | -0.41% | 6.6만 |
|---|
| 2026.08.04 | ₩16,146 | ₩16,253 | ₩16,106 | ₩16,213 | +0.41% | 11만 |
|---|
| 2026.08.03 | ₩16,347 | ₩16,387 | ₩16,053 | ₩16,106 | -1.47% | 20.1만 |
|---|
| 2026.07.31 | ₩16,267 | ₩16,374 | ₩16,200 | ₩16,253 | -0.08% | 11.7만 |
|---|
| 2026.07.30 | ₩16,146 | ₩16,267 | ₩16,053 | ₩16,173 | +0.17% | 13.3만 |
|---|
| 2026.07.29 | ₩16,160 | ₩16,240 | ₩15,972 | ₩15,972 | -1.16% | 10.8만 |
|---|
| 2026.07.28 | ₩16,200 | ₩16,200 | ₩15,972 | ₩16,093 | -0.66% | 5.7만 |
|---|
| 2026.07.27 | ₩16,119 | ₩16,240 | ₩16,079 | ₩16,226 | +0.66% | 10.3만 |
|---|
| 2026.07.24 | ₩16,053 | ₩16,146 | ₩15,972 | ₩16,119 | +0.42% | 7.2만 |
|---|
| 2026.07.23 | ₩16,119 | ₩16,146 | ₩15,905 | ₩15,946 | -1.08% | 7.3만 |
|---|
| 2026.07.22 | ₩16,173 | ₩16,320 | ₩16,160 | ₩16,320 | +0.91% | 5.9만 |
|---|
| 2026.07.21 | ₩16,293 | ₩16,293 | ₩16,119 | ₩16,146 | -0.90% | 8.4만 |
|---|
| 2026.07.20 | ₩16,173 | ₩16,360 | ₩16,133 | ₩16,253 | +0.50% | 9.7만 |
|---|
| 2026.07.17 | ₩16,119 | ₩16,307 | ₩16,053 | ₩16,200 | +0.50% | 91만 |
|---|
| 2026.07.16 | ₩16,320 | ₩16,333 | ₩16,146 | ₩16,240 | -0.49% | 13.3만 |
|---|
| 2026.07.15 | ₩16,200 | ₩16,280 | ₩16,093 | ₩16,280 | +0.50% | 15.6만 |
|---|
| 2026.07.14 | ₩16,226 | ₩16,226 | ₩16,053 | ₩16,160 | -0.41% | 12.5만 |
|---|
| 2026.07.13 | ₩16,253 | ₩16,253 | ₩15,986 | ₩16,160 | -0.58% | 15.9만 |
|---|
| 2026.07.10 | ₩16,160 | ₩16,293 | ₩16,106 | ₩16,280 | +0.75% | 9.8만 |
|---|
| 2026.07.09 | ₩16,026 | ₩16,106 | ₩15,959 | ₩16,106 | +0.50% | 7.2만 |
|---|
| 2026.07.08 | ₩15,905 | ₩16,066 | ₩15,825 | ₩15,892 | -0.08% | 14.8만 |
|---|
| 2026.07.07 | ₩16,106 | ₩16,160 | ₩15,972 | ₩16,066 | -0.25% | 9.7만 |
|---|
| 2026.07.06 | ₩16,079 | ₩16,119 | ₩16,053 | ₩16,106 | +0.17% | 3만 |
|---|
| 2026.07.02 | ₩16,200 | ₩16,200 | ₩15,905 | ₩15,959 | -1.49% | 9.8만 |
|---|
| 2026.07.01 | ₩16,200 | ₩16,226 | ₩16,053 | ₩16,093 | -0.66% | 7.5만 |
|---|
| 2026.06.30 | ₩16,320 | ₩16,360 | ₩16,066 | ₩16,200 | -0.74% | 12.4만 |
|---|
| 2026.06.29 | ₩16,066 | ₩16,226 | ₩16,039 | ₩16,213 | +0.92% | 13.7만 |
|---|
| 2026.06.26 | ₩16,012 | ₩16,119 | ₩15,946 | ₩15,986 | -0.17% | 4.8만 |
|---|
| 2026.06.25 | ₩16,200 | ₩16,213 | ₩15,972 | ₩16,066 | -0.83% | 8.4만 |
|---|
| 2026.06.24 | ₩16,414 | ₩16,414 | ₩15,919 | ₩15,932 | -2.93% | 13.2만 |
|---|
| 2026.06.23 | ₩16,267 | ₩16,481 | ₩16,226 | ₩16,387 | +0.74% | 12.5만 |
|---|
| 2026.06.22 | ₩16,628 | ₩16,628 | ₩16,507 | ₩16,601 | -0.16% | 9.5만 |
|---|
| 2026.06.18 | ₩16,574 | ₩16,601 | ₩16,481 | ₩16,521 | -0.32% | 10.2만 |
|---|
| 2026.06.17 | ₩16,815 | ₩16,828 | ₩16,280 | ₩16,320 | -2.94% | 10만 |
|---|
| 2026.06.16 | ₩16,748 | ₩16,762 | ₩16,681 | ₩16,721 | -0.16% | 5.1만 |
|---|
| 2026.06.15 | ₩16,374 | ₩16,788 | ₩16,374 | ₩16,775 | +2.45% | 18.8만 |
|---|
| 2026.06.12 | ₩16,253 | ₩16,360 | ₩16,213 | ₩16,280 | +0.16% | 9.1만 |
|---|
| 2026.06.11 | ₩16,173 | ₩16,280 | ₩16,053 | ₩16,240 | +0.41% | 7.1만 |
|---|
| 2026.06.10 | ₩16,267 | ₩16,414 | ₩16,079 | ₩16,119 | -0.90% | 9.8만 |
|---|
| 2026.06.09 | ₩16,507 | ₩16,547 | ₩16,053 | ₩16,280 | -1.38% | 9.7만 |
|---|
| 2026.06.08 | ₩16,721 | ₩16,989 | ₩16,360 | ₩16,427 | -1.76% | 8.4만 |
|---|
| 2026.06.05 | ₩16,775 | ₩16,775 | ₩16,534 | ₩16,628 | -0.88% | 11만 |
|---|
| 2026.06.04 | ₩16,762 | ₩17,176 | ₩16,668 | ₩16,828 | +0.40% | 8.1만 |
|---|
| 2026.06.03 | ₩16,976 | ₩16,976 | ₩16,721 | ₩16,802 | -1.02% | 7만 |
|---|
| 2026.06.02 | ₩16,842 | ₩17,056 | ₩16,748 | ₩16,882 | +0.24% | 31.4만 |
|---|
| 2026.06.01 | ₩16,762 | ₩16,882 | ₩16,668 | ₩16,869 | +0.64% | 17.8만 |
|---|
| 2026.05.29 | ₩16,775 | ₩16,855 | ₩16,695 | ₩16,748 | -0.16% | 12.5만 |
|---|
| 2026.05.28 | ₩16,695 | ₩16,842 | ₩16,641 | ₩16,735 | +0.24% | 10.2만 |
|---|
| 2026.05.27 | ₩16,601 | ₩16,721 | ₩16,481 | ₩16,641 | +0.24% | 5.7만 |
|---|
| 2026.05.26 | ₩16,721 | ₩16,748 | ₩16,588 | ₩16,614 | -0.64% | 14.1만 |
|---|
| 2026.05.22 | ₩16,762 | ₩16,775 | ₩16,614 | ₩16,641 | -0.72% | 6.5만 |
|---|
| 2026.05.21 | ₩16,614 | ₩16,788 | ₩16,427 | ₩16,762 | +0.89% | 6.3만 |
|---|
| 2026.05.20 | ₩16,601 | ₩16,869 | ₩16,601 | ₩16,721 | +0.73% | 12.2만 |
|---|
| 2026.05.19 | ₩16,360 | ₩16,735 | ₩16,307 | ₩16,574 | +1.31% | 8.2만 |
|---|
| 2026.05.18 | ₩16,360 | ₩16,440 | ₩16,240 | ₩16,360 | 0.00% | 7.2만 |
|---|
| 2026.05.15 | ₩16,400 | ₩16,481 | ₩16,213 | ₩16,307 | -0.57% | 8.1만 |
|---|
| 2026.05.14 | ₩16,882 | ₩16,989 | ₩16,494 | ₩16,507 | -2.22% | 12만 |
|---|
| 2026.05.13 | ₩16,949 | ₩16,976 | ₩16,708 | ₩16,842 | -0.63% | 13.1만 |
|---|
| 2026.05.12 | ₩17,002 | ₩17,002 | ₩16,641 | ₩16,869 | -0.79% | 7.5만 |
|---|
| 2026.05.11 | ₩16,748 | ₩17,002 | ₩16,721 | ₩17,002 | +1.52% | 10.4만 |
|---|
| 2026.05.08 | ₩16,561 | ₩16,922 | ₩16,561 | ₩16,748 | +1.13% | 15만 |
|---|
| 2026.05.07 | ₩16,708 | ₩16,735 | ₩16,427 | ₩16,547 | -0.96% | 7.1만 |
|---|
| 2026.05.06 | ₩16,775 | ₩16,775 | ₩16,588 | ₩16,668 | -0.64% | 13.1만 |
|---|
| 2026.05.05 | ₩16,614 | ₩16,748 | ₩16,481 | ₩16,628 | +0.08% | 11.6만 |
|---|
| 2026.05.04 | ₩16,440 | ₩16,481 | ₩16,320 | ₩16,440 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩16,400 | ₩16,628 | ₩16,387 | ₩16,467 | +0.41% | 10.9만 |
|---|
| 2026.04.30 | ₩16,400 | ₩16,427 | ₩16,253 | ₩16,387 | -0.08% | 13.8만 |
|---|
| 2026.04.29 | ₩16,347 | ₩16,427 | ₩16,160 | ₩16,280 | -0.41% | 11.7만 |
|---|
| 2026.04.28 | ₩16,280 | ₩16,293 | ₩16,119 | ₩16,240 | -0.25% | 8.1만 |
|---|
| 2026.04.27 | ₩16,173 | ₩16,307 | ₩16,093 | ₩16,307 | +0.83% | 12.3만 |
|---|
| 2026.04.24 | ₩15,999 | ₩16,119 | ₩15,932 | ₩16,053 | +0.33% | 12.8만 |
|---|
| 2026.04.23 | ₩16,133 | ₩16,133 | ₩15,758 | ₩15,879 | -1.58% | 11.4만 |
|---|
| 2026.04.22 | ₩16,200 | ₩16,253 | ₩16,093 | ₩16,173 | -0.17% | 10.9만 |
|---|
| 2026.04.21 | ₩16,427 | ₩16,494 | ₩16,213 | ₩16,213 | -1.30% | 8.8만 |
|---|
| 2026.04.20 | ₩16,481 | ₩16,494 | ₩16,280 | ₩16,400 | -0.49% | 7.5만 |
|---|
| 2026.04.17 | ₩16,133 | ₩16,400 | ₩16,119 | ₩16,387 | +1.58% | 11.1만 |
|---|
| 2026.04.16 | ₩15,999 | ₩16,039 | ₩15,865 | ₩16,026 | +0.17% | 14.3만 |
|---|
| 2026.04.15 | ₩15,785 | ₩15,946 | ₩15,785 | ₩15,892 | +0.68% | 8.5만 |
|---|
| 2026.04.14 | ₩15,598 | ₩16,053 | ₩15,598 | ₩15,758 | +1.03% | 14.1만 |
|---|
| 2026.04.13 | ₩15,237 | ₩15,571 | ₩15,130 | ₩15,544 | +2.02% | 10.7만 |
|---|
| 2026.04.10 | ₩15,397 | ₩15,477 | ₩15,277 | ₩15,357 | -0.26% | 7.3만 |
|---|
| 2026.04.09 | ₩15,290 | ₩15,544 | ₩15,290 | ₩15,384 | +0.61% | 9.2만 |
|---|
| 2026.04.08 | ₩15,330 | ₩15,544 | ₩15,237 | ₩15,317 | -0.09% | 5.7만 |
|---|
| 2026.04.07 | ₩14,929 | ₩14,982 | ₩14,768 | ₩14,889 | -0.27% | 8.1만 |
|---|
| 2026.04.06 | ₩14,808 | ₩14,902 | ₩14,661 | ₩14,902 | +0.63% | 10.5만 |
|---|
| 2026.04.02 | ₩14,447 | ₩14,808 | ₩14,367 | ₩14,635 | +1.30% | 11.6만 |
|---|
| 2026.04.01 | ₩14,541 | ₩14,849 | ₩14,541 | ₩14,715 | +1.20% | 10.3만 |
|---|
| 2026.03.31 | ₩14,206 | ₩14,474 | ₩14,113 | ₩14,447 | +1.69% | 15.5만 |
|---|
| 2026.03.30 | ₩14,099 | ₩14,233 | ₩13,926 | ₩13,966 | -0.95% | 10.9만 |
|---|
| 2026.03.27 | ₩14,701 | ₩14,755 | ₩13,952 | ₩14,019 | -4.64% | 35.8만 |
|---|
| 2026.03.26 | ₩15,437 | ₩15,491 | ₩14,782 | ₩14,782 | -4.25% | 18.7만 |
|---|
| 2026.03.25 | ₩15,544 | ₩15,584 | ₩15,397 | ₩15,558 | +0.09% | 8.3만 |
|---|
| 2026.03.24 | ₩15,330 | ₩15,544 | ₩15,156 | ₩15,397 | +0.44% | 5.4만 |
|---|
| 2026.03.23 | ₩15,598 | ₩15,598 | ₩15,303 | ₩15,531 | -0.43% | 11.8만 |
|---|
| 2026.03.20 | ₩15,905 | ₩15,919 | ₩15,263 | ₩15,277 | -3.95% | 9.4만 |
|---|
| 2026.03.19 | ₩15,852 | ₩16,093 | ₩15,718 | ₩15,946 | +0.59% | 6.5만 |
|---|
| 2026.03.18 | ₩16,093 | ₩16,146 | ₩15,879 | ₩16,026 | -0.42% | 12.1만 |
|---|
| 2026.03.17 | ₩15,959 | ₩16,307 | ₩15,879 | ₩16,146 | +1.17% | 17만 |
|---|
| 2026.03.16 | ₩15,731 | ₩15,865 | ₩15,718 | ₩15,825 | +0.60% | 11.5만 |
|---|
| 2026.03.13 | ₩15,598 | ₩15,785 | ₩15,517 | ₩15,544 | -0.34% | 5.9만 |
|---|
| 2026.03.12 | ₩15,651 | ₩16,026 | ₩15,397 | ₩15,531 | -0.77% | 7.3만 |
|---|
| 2026.03.11 | ₩15,584 | ₩15,651 | ₩15,504 | ₩15,651 | +0.43% | 6.9만 |
|---|
| 2026.03.10 | ₩15,451 | ₩15,611 | ₩15,344 | ₩15,517 | +0.43% | 7.3만 |
|---|
| 2026.03.09 | ₩15,691 | ₩15,718 | ₩15,076 | ₩15,397 | -1.88% | 15.1만 |
|---|
| 2026.03.06 | ₩15,959 | ₩16,079 | ₩15,678 | ₩15,838 | -0.75% | 12.1만 |
|---|
| 2026.03.05 | ₩16,240 | ₩16,253 | ₩16,053 | ₩16,093 | -0.91% | 7.7만 |
|---|
| 2026.03.04 | ₩16,200 | ₩16,240 | ₩16,133 | ₩16,186 | -0.08% | 8.2만 |
|---|
| 2026.03.03 | ₩16,534 | ₩16,534 | ₩16,053 | ₩16,119 | -2.51% | 13.3만 |
|---|
| 2026.03.02 | ₩16,481 | ₩16,828 | ₩16,481 | ₩16,708 | +1.38% | 10.9만 |
|---|
| 2026.02.27 | ₩16,802 | ₩16,962 | ₩16,641 | ₩16,641 | -0.96% | 13.1만 |
|---|
| 2026.02.26 | ₩16,882 | ₩17,029 | ₩16,735 | ₩16,922 | +0.24% | 13.7만 |
|---|
| 2026.02.25 | ₩16,855 | ₩17,016 | ₩16,614 | ₩16,762 | -0.56% | 18.9만 |
|---|
| 2026.02.24 | ₩16,775 | ₩16,909 | ₩16,654 | ₩16,842 | +0.40% | 15.7만 |
|---|
| 2026.02.23 | ₩16,534 | ₩16,721 | ₩16,481 | ₩16,654 | +0.73% | 10.4만 |
|---|
| 2026.02.20 | ₩16,614 | ₩16,788 | ₩16,440 | ₩16,521 | -0.56% | 11.9만 |
|---|
| 2026.02.19 | ₩16,882 | ₩17,002 | ₩16,695 | ₩16,762 | -0.71% | 13.4만 |
|---|
| 2026.02.18 | ₩16,935 | ₩17,056 | ₩16,654 | ₩17,056 | +0.71% | 20.2만 |
|---|
| 2026.02.17 | ₩17,056 | ₩17,096 | ₩16,842 | ₩16,962 | -0.55% | 14.2만 |
|---|
| 2026.02.13 | ₩16,708 | ₩17,243 | ₩16,601 | ₩17,056 | +2.08% | 15.1만 |
|---|
| 2026.02.12 | ₩16,588 | ₩16,708 | ₩16,467 | ₩16,695 | +0.65% | 8.9만 |
|---|
| 2026.02.11 | ₩16,708 | ₩16,708 | ₩16,440 | ₩16,534 | -1.04% | 11.4만 |
|---|
| 2026.02.10 | ₩16,494 | ₩16,628 | ₩16,467 | ₩16,534 | +0.24% | 8.7만 |
|---|
| 2026.02.09 | ₩16,601 | ₩16,654 | ₩16,414 | ₩16,427 | -1.05% | 10.8만 |
|---|
| 2026.02.06 | ₩16,414 | ₩16,628 | ₩16,414 | ₩16,521 | +0.65% | 14.9만 |
|---|
| 2026.02.05 | ₩16,400 | ₩16,494 | ₩16,267 | ₩16,374 | -0.16% | 8.6만 |
|---|
| 2026.02.04 | ₩16,588 | ₩16,628 | ₩16,400 | ₩16,534 | -0.32% | 14.2만 |
|---|
| 2026.02.03 | ₩16,561 | ₩16,628 | ₩16,387 | ₩16,601 | +0.24% | 11.1만 |
|---|
| 2026.02.02 | ₩16,628 | ₩16,695 | ₩16,521 | ₩16,588 | -0.24% | 7.5만 |
|---|
| 2026.01.30 | ₩16,748 | ₩16,748 | ₩16,561 | ₩16,588 | -0.96% | 16.7만 |
|---|
| 2026.01.29 | ₩16,855 | ₩16,855 | ₩16,588 | ₩16,654 | -1.19% | 12.1만 |
|---|
| 2026.01.28 | ₩16,641 | ₩16,788 | ₩16,628 | ₩16,775 | +0.80% | 5.7만 |
|---|
| 2026.01.27 | ₩16,681 | ₩16,708 | ₩16,494 | ₩16,588 | -0.56% | 14.5만 |
|---|
| 2026.01.26 | ₩16,721 | ₩16,762 | ₩16,521 | ₩16,614 | -0.64% | 10.4만 |
|---|
| 2026.01.23 | ₩16,989 | ₩16,989 | ₩16,695 | ₩16,721 | -1.57% | 8.2만 |
|---|
| 2026.01.22 | ₩17,190 | ₩17,203 | ₩17,056 | ₩17,136 | -0.31% | 15.8만 |
|---|
| 2026.01.21 | ₩16,802 | ₩17,042 | ₩16,721 | ₩16,989 | +1.11% | 16.7만 |
|---|
| 2026.01.20 | ₩16,494 | ₩16,788 | ₩16,481 | ₩16,681 | +1.14% | 21.1만 |
|---|
| 2026.01.16 | ₩16,574 | ₩16,708 | ₩16,400 | ₩16,708 | +0.81% | 25.6만 |
|---|
| 2026.01.15 | ₩16,641 | ₩16,788 | ₩16,387 | ₩16,387 | -1.53% | 17.2만 |
|---|
| 2026.01.14 | ₩16,494 | ₩16,574 | ₩16,414 | ₩16,561 | +0.41% | 10.6만 |
|---|
| 2026.01.13 | ₩16,333 | ₩16,507 | ₩16,186 | ₩16,507 | +1.06% | 11.5만 |
|---|
| 2026.01.12 | ₩16,320 | ₩16,507 | ₩16,039 | ₩16,267 | -0.33% | 22.1만 |
|---|
| 2026.01.09 | ₩16,119 | ₩16,467 | ₩16,053 | ₩16,320 | +1.24% | 14.7만 |
|---|
| 2026.01.08 | ₩16,400 | ₩16,427 | ₩15,879 | ₩15,986 | -2.53% | 21만 |
|---|
| 2026.01.07 | ₩16,414 | ₩16,588 | ₩16,307 | ₩16,333 | -0.49% | 20.3만 |
|---|
| 2026.01.06 | ₩15,946 | ₩16,414 | ₩15,838 | ₩16,414 | +2.94% | 13.4만 |
|---|
| 2026.01.05 | ₩15,624 | ₩15,852 | ₩15,624 | ₩15,812 | +1.20% | 11.4만 |
|---|
| 2026.01.02 | ₩15,678 | ₩15,798 | ₩15,317 | ₩15,558 | -0.77% | 10.4만 |
|---|
| 2025.12.31 | ₩15,745 | ₩15,785 | ₩15,477 | ₩15,598 | -0.93% | 11.4만 |
|---|
| 2025.12.30 | ₩15,691 | ₩16,053 | ₩15,691 | ₩15,798 | +0.68% | 13.9만 |
|---|
| 2025.12.29 | ₩16,213 | ₩16,213 | ₩15,665 | ₩15,785 | -2.64% | 9.7만 |
|---|
| 2025.12.26 | ₩16,253 | ₩16,454 | ₩16,119 | ₩16,200 | -0.33% | 10.3만 |
|---|
| 2025.12.24 | ₩16,186 | ₩16,253 | ₩16,133 | ₩16,213 | +0.17% | 6.4만 |
|---|
| 2025.12.23 | ₩15,959 | ₩16,293 | ₩15,959 | ₩16,226 | +1.68% | 13.9만 |
|---|
| 2025.12.22 | ₩15,745 | ₩16,039 | ₩15,718 | ₩15,919 | +1.10% | 13.8만 |
|---|
| 2025.12.19 | ₩15,611 | ₩15,745 | ₩15,531 | ₩15,691 | +0.51% | 9만 |
|---|
| 2025.12.18 | ₩15,370 | ₩15,651 | ₩15,277 | ₩15,491 | +0.78% | 11.3만 |
|---|
| 2025.12.17 | ₩15,344 | ₩15,370 | ₩15,250 | ₩15,277 | -0.44% | 3.8만 |
|---|
| 2025.12.16 | ₩15,250 | ₩15,357 | ₩15,237 | ₩15,290 | +0.26% | 7.9만 |
|---|
| 2025.12.15 | ₩15,303 | ₩15,410 | ₩15,290 | ₩15,290 | -0.09% | 5만 |
|---|
| 2025.12.12 | ₩15,263 | ₩15,357 | ₩15,156 | ₩15,250 | -0.09% | 6.9만 |
|---|
| 2025.12.11 | ₩15,330 | ₩15,384 | ₩15,196 | ₩15,330 | 0.00% | 8.6만 |
|---|
| 2025.12.10 | ₩15,237 | ₩15,384 | ₩15,196 | ₩15,384 | +0.97% | 6.7만 |
|---|
| 2025.12.09 | ₩15,103 | ₩15,156 | ₩15,089 | ₩15,156 | +0.35% | 5.8만 |
|---|
| 2025.12.08 | ₩15,009 | ₩15,103 | ₩14,902 | ₩14,982 | -0.18% | 9만 |
|---|
| 2025.12.05 | ₩15,330 | ₩15,437 | ₩14,982 | ₩15,009 | -2.09% | 19.2만 |
|---|
| 2025.12.04 | ₩15,517 | ₩15,558 | ₩15,370 | ₩15,397 | -0.78% | 8.7만 |
|---|
| 2025.12.03 | ₩15,638 | ₩15,651 | ₩15,477 | ₩15,558 | -0.51% | 5만 |
|---|
| 2025.12.02 | ₩15,838 | ₩15,892 | ₩15,638 | ₩15,638 | -1.27% | 9.9만 |
|---|
| 2025.12.01 | ₩15,544 | ₩15,946 | ₩15,424 | ₩15,919 | +2.41% | 20.3만 |
|---|
| 2025.11.28 | ₩15,584 | ₩15,598 | ₩15,531 | ₩15,584 | 0.00% | 6.2만 |
|---|
| 2025.11.26 | ₩15,277 | ₩15,584 | ₩15,277 | ₩15,491 | +1.40% | 7.8만 |
|---|
| 2025.11.25 | ₩15,330 | ₩15,357 | ₩15,130 | ₩15,344 | +0.09% | 4.8만 |
|---|
| 2025.11.24 | ₩15,277 | ₩15,317 | ₩15,196 | ₩15,263 | -0.09% | 4.3만 |
|---|
| 2025.11.21 | ₩15,183 | ₩15,250 | ₩14,942 | ₩15,143 | -0.26% | 8.6만 |
|---|
| 2025.11.20 | ₩15,558 | ₩15,558 | ₩15,156 | ₩15,210 | -2.24% | 16만 |
|---|
| 2025.11.19 | ₩15,009 | ₩15,250 | ₩14,929 | ₩15,183 | +1.16% | 10.3만 |
|---|
| 2025.11.18 | ₩15,277 | ₩15,410 | ₩15,022 | ₩15,022 | -1.66% | 7.8만 |
|---|
| 2025.11.17 | ₩15,330 | ₩15,718 | ₩15,317 | ₩15,424 | +0.61% | 19.1만 |
|---|
| 2025.11.14 | ₩15,370 | ₩15,705 | ₩15,277 | ₩15,330 | -0.26% | 12.4만 |
|---|
| 2025.11.13 | ₩15,558 | ₩15,571 | ₩15,317 | ₩15,410 | -0.95% | 6.7만 |
|---|
| 2025.11.12 | ₩15,491 | ₩15,584 | ₩15,464 | ₩15,517 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩15,437 | ₩15,517 | ₩15,437 | ₩15,464 | +0.17% | 3.4만 |
|---|
| 2025.11.10 | ₩15,397 | ₩15,598 | ₩15,384 | ₩15,517 | +0.78% | 6만 |
|---|
| 2025.11.07 | ₩15,344 | ₩15,384 | ₩15,089 | ₩15,223 | -0.78% | 5.8만 |
|---|
| 2025.11.06 | ₩15,651 | ₩15,691 | ₩15,330 | ₩15,384 | -1.71% | 6.1만 |
|---|
| 2025.11.05 | ₩15,317 | ₩15,678 | ₩15,317 | ₩15,571 | +1.66% | 8.4만 |
|---|
| 2025.11.04 | ₩15,170 | ₩15,517 | ₩15,116 | ₩15,370 | +1.32% | 9.5만 |
|---|
| 2025.11.03 | ₩15,745 | ₩15,852 | ₩15,384 | ₩15,424 | -2.04% | 5.4만 |
|---|
| 2025.10.31 | ₩15,477 | ₩15,611 | ₩15,437 | ₩15,558 | +0.52% | 12만 |
|---|
| 2025.10.30 | ₩15,263 | ₩15,464 | ₩15,263 | ₩15,344 | +0.53% | 9.2만 |
|---|
| 2025.10.29 | ₩15,624 | ₩15,785 | ₩15,464 | ₩15,544 | -0.51% | 8.2만 |
|---|
| 2025.10.28 | ₩16,280 | ₩16,280 | ₩15,584 | ₩15,665 | -3.78% | 10.9만 |
|---|
| 2025.10.27 | ₩16,588 | ₩16,588 | ₩16,093 | ₩16,213 | -2.26% | 13.8만 |
|---|
| 2025.10.24 | ₩16,588 | ₩16,588 | ₩16,347 | ₩16,414 | -1.05% | 13.8만 |
|---|
| 2025.10.23 | ₩16,173 | ₩16,521 | ₩16,146 | ₩16,494 | +1.99% | 8.4만 |
|---|
| 2025.10.22 | ₩16,507 | ₩16,521 | ₩16,012 | ₩16,173 | -2.03% | 14.7만 |
|---|
| 2025.10.21 | ₩15,959 | ₩16,387 | ₩15,892 | ₩16,387 | +2.68% | 14.3만 |
|---|
| 2025.10.20 | ₩15,357 | ₩15,905 | ₩15,330 | ₩15,879 | +3.40% | 15.3만 |
|---|
| 2025.10.17 | ₩15,089 | ₩15,370 | ₩15,089 | ₩15,330 | +1.60% | 13.7만 |
|---|
| 2025.10.16 | ₩15,263 | ₩15,317 | ₩15,036 | ₩15,116 | -0.96% | 8.3만 |
|---|
| 2025.10.15 | ₩15,049 | ₩15,370 | ₩15,049 | ₩15,263 | +1.42% | 19.5만 |
|---|
| 2025.10.14 | ₩14,487 | ₩15,223 | ₩14,421 | ₩14,915 | +2.95% | 46만 |
|---|
| 2025.10.13 | ₩15,451 | ₩15,731 | ₩14,742 | ₩14,835 | -3.98% | 50.9만 |
|---|
| 2025.10.10 | ₩16,320 | ₩16,588 | ₩14,902 | ₩15,076 | -7.62% | 81.3만 |
|---|