시장 데이터를 불러오는 중
전체 종목
abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest 과거 주가
abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest · AOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest · AOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,426 | ₩13,572 | ₩13,426 | ₩13,546 | +0.89% | 27.4만 |
| 2026.10.08 | ₩13,346 | ₩13,386 | ₩13,225 | ₩13,332 | -0.10% | 36.9만 |
| 2026.10.07 | ₩13,532 | ₩13,532 | ₩13,399 | ₩13,412 | -0.89% | 47.8만 |
| 2026.10.06 | ₩13,479 | ₩13,639 | ₩13,399 | ₩13,613 | +0.99% | 47.1만 |
| 2026.10.05 | ₩13,532 | ₩14,080 | ₩13,412 | ₩13,452 | -0.59% | 45.1만 |
| 2026.10.02 | ₩13,626 | ₩13,679 | ₩13,532 | ₩13,613 | -0.10% | 30.2만 |
| 2026.10.01 | ₩13,559 | ₩13,706 | ₩13,346 | ₩13,426 | -0.98% | 46.2만 |
| 2026.09.30 | ₩13,693 | ₩13,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,559 |
| -0.97% |
| 39.7만 |
| 2026.09.29 | ₩13,666 | ₩13,706 | ₩13,546 | ₩13,626 | -0.29% | 44.4만 |
|---|
| 2026.09.28 | ₩13,706 | ₩13,706 | ₩13,559 | ₩13,586 | -0.88% | 33.2만 |
|---|
| 2026.09.25 | ₩13,746 | ₩13,773 | ₩13,626 | ₩13,746 | 0.00% | 25.5만 |
|---|
| 2026.09.24 | ₩13,799 | ₩13,799 | ₩13,599 | ₩13,666 | -0.97% | 82.5만 |
|---|
| 2026.09.23 | ₩13,906 | ₩13,946 | ₩13,746 | ₩13,813 | -0.67% | 31.5만 |
|---|
| 2026.09.22 | ₩13,959 | ₩14,026 | ₩13,946 | ₩13,986 | +0.19% | 21.9만 |
|---|
| 2026.09.21 | ₩14,106 | ₩14,160 | ₩14,040 | ₩14,093 | -0.09% | 37.4만 |
|---|
| 2026.09.18 | ₩13,946 | ₩14,013 | ₩13,919 | ₩14,013 | +0.48% | 29.1만 |
|---|
| 2026.09.17 | ₩13,946 | ₩14,013 | ₩13,879 | ₩13,919 | -0.19% | 46.7만 |
|---|
| 2026.09.16 | ₩14,000 | ₩14,026 | ₩13,719 | ₩13,813 | -1.33% | 44.2만 |
|---|
| 2026.09.15 | ₩14,000 | ₩14,026 | ₩13,853 | ₩13,853 | -1.05% | 50.5만 |
|---|
| 2026.09.14 | ₩13,959 | ₩14,040 | ₩13,893 | ₩14,026 | +0.48% | 31.8만 |
|---|
| 2026.09.11 | ₩14,080 | ₩14,146 | ₩14,013 | ₩14,040 | -0.28% | 39.8만 |
|---|
| 2026.09.10 | ₩14,120 | ₩14,120 | ₩14,013 | ₩14,026 | -0.66% | 26.2만 |
|---|
| 2026.09.09 | ₩14,280 | ₩14,347 | ₩14,160 | ₩14,200 | -0.56% | 29.4만 |
|---|
| 2026.09.08 | ₩14,320 | ₩14,320 | ₩14,253 | ₩14,280 | -0.28% | 36.9만 |
|---|
| 2026.09.04 | ₩14,320 | ₩14,333 | ₩14,293 | ₩14,293 | -0.19% | 23.2만 |
|---|
| 2026.09.03 | ₩14,240 | ₩14,347 | ₩14,186 | ₩14,347 | +0.75% | 52.7만 |
|---|
| 2026.09.02 | ₩14,266 | ₩14,306 | ₩14,173 | ₩14,200 | -0.47% | 27.1만 |
|---|
| 2026.09.01 | ₩14,387 | ₩14,387 | ₩14,133 | ₩14,213 | -1.21% | 67.5만 |
|---|
| 2026.08.31 | ₩14,387 | ₩14,480 | ₩14,373 | ₩14,453 | +0.46% | 60.7만 |
|---|
| 2026.08.28 | ₩14,240 | ₩14,400 | ₩14,200 | ₩14,387 | +1.03% | 108.5만 |
|---|
| 2026.08.27 | ₩14,173 | ₩14,200 | ₩14,120 | ₩14,173 | 0.00% | 33.9만 |
|---|
| 2026.08.26 | ₩14,213 | ₩14,226 | ₩14,160 | ₩14,173 | -0.28% | 28만 |
|---|
| 2026.08.25 | ₩14,240 | ₩14,280 | ₩14,213 | ₩14,240 | 0.00% | 24.1만 |
|---|
| 2026.08.24 | ₩14,226 | ₩14,253 | ₩14,026 | ₩14,200 | -0.19% | 31만 |
|---|
| 2026.08.21 | ₩14,280 | ₩14,373 | ₩14,280 | ₩14,360 | +0.56% | 30.3만 |
|---|
| 2026.08.20 | ₩14,120 | ₩14,266 | ₩14,120 | ₩14,253 | +0.95% | 29.6만 |
|---|
| 2026.08.19 | ₩14,240 | ₩14,333 | ₩14,173 | ₩14,173 | -0.47% | 34.8만 |
|---|
| 2026.08.18 | ₩14,347 | ₩14,360 | ₩14,133 | ₩14,200 | -1.02% | 42.6만 |
|---|
| 2026.08.17 | ₩14,413 | ₩14,427 | ₩14,347 | ₩14,387 | -0.19% | 32.3만 |
|---|
| 2026.08.14 | ₩14,387 | ₩14,413 | ₩14,360 | ₩14,413 | +0.19% | 29.4만 |
|---|
| 2026.08.13 | ₩14,320 | ₩14,400 | ₩14,293 | ₩14,320 | 0.00% | 38.5만 |
|---|
| 2026.08.12 | ₩14,347 | ₩14,387 | ₩14,226 | ₩14,280 | -0.47% | 44.8만 |
|---|
| 2026.08.11 | ₩14,373 | ₩14,387 | ₩14,253 | ₩14,306 | -0.46% | 33.6만 |
|---|
| 2026.08.10 | ₩14,280 | ₩14,373 | ₩14,280 | ₩14,373 | +0.65% | 39.4만 |
|---|
| 2026.08.07 | ₩14,293 | ₩14,347 | ₩14,213 | ₩14,226 | -0.47% | 50.9만 |
|---|
| 2026.08.06 | ₩14,200 | ₩14,266 | ₩14,186 | ₩14,200 | 0.00% | 23.2만 |
|---|
| 2026.08.05 | ₩14,213 | ₩14,280 | ₩14,160 | ₩14,160 | -0.38% | 36.8만 |
|---|
| 2026.08.04 | ₩14,040 | ₩14,266 | ₩13,986 | ₩14,240 | +1.43% | 56만 |
|---|
| 2026.08.03 | ₩14,120 | ₩14,133 | ₩13,986 | ₩14,013 | -0.76% | 57.6만 |
|---|
| 2026.07.31 | ₩13,986 | ₩14,080 | ₩13,893 | ₩14,066 | +0.57% | 49.8만 |
|---|
| 2026.07.30 | ₩13,759 | ₩13,933 | ₩13,746 | ₩13,893 | +0.97% | 56.5만 |
|---|
| 2026.07.29 | ₩13,853 | ₩13,946 | ₩13,639 | ₩13,666 | -1.35% | 75.9만 |
|---|
| 2026.07.28 | ₩13,946 | ₩13,973 | ₩13,813 | ₩13,853 | -0.67% | 46만 |
|---|
| 2026.07.27 | ₩13,946 | ₩13,986 | ₩13,866 | ₩13,959 | +0.10% | 29.6만 |
|---|
| 2026.07.24 | ₩13,973 | ₩14,000 | ₩13,879 | ₩13,879 | -0.67% | 40.1만 |
|---|
| 2026.07.23 | ₩13,919 | ₩14,013 | ₩13,853 | ₩13,959 | +0.29% | 54.2만 |
|---|
| 2026.07.22 | ₩14,146 | ₩14,200 | ₩14,133 | ₩14,186 | +0.28% | 39.3만 |
|---|
| 2026.07.21 | ₩14,066 | ₩14,226 | ₩14,066 | ₩14,146 | +0.57% | 63만 |
|---|
| 2026.07.20 | ₩14,040 | ₩14,066 | ₩13,986 | ₩14,013 | -0.19% | 28.8만 |
|---|
| 2026.07.17 | ₩14,013 | ₩14,053 | ₩13,946 | ₩13,959 | -0.38% | 45.8만 |
|---|
| 2026.07.16 | ₩14,106 | ₩14,133 | ₩14,053 | ₩14,106 | 0.00% | 30.1만 |
|---|
| 2026.07.15 | ₩13,986 | ₩14,146 | ₩13,973 | ₩14,146 | +1.15% | 36.8만 |
|---|
| 2026.07.14 | ₩13,893 | ₩13,973 | ₩13,853 | ₩13,946 | +0.38% | 30.1만 |
|---|
| 2026.07.13 | ₩13,906 | ₩13,919 | ₩13,826 | ₩13,839 | -0.48% | 26.8만 |
|---|
| 2026.07.10 | ₩13,919 | ₩13,933 | ₩13,839 | ₩13,919 | 0.00% | 32.4만 |
|---|
| 2026.07.09 | ₩13,826 | ₩13,906 | ₩13,733 | ₩13,866 | +0.29% | 19.3만 |
|---|
| 2026.07.08 | ₩13,799 | ₩13,799 | ₩13,666 | ₩13,733 | -0.48% | 30.5만 |
|---|
| 2026.07.07 | ₩13,919 | ₩13,933 | ₩13,759 | ₩13,786 | -0.96% | 45만 |
|---|
| 2026.07.06 | ₩13,879 | ₩13,946 | ₩13,826 | ₩13,946 | +0.48% | 22.6만 |
|---|
| 2026.07.02 | ₩13,773 | ₩13,853 | ₩13,719 | ₩13,799 | +0.19% | 38.4만 |
|---|
| 2026.07.01 | ₩13,679 | ₩13,853 | ₩13,679 | ₩13,693 | +0.10% | 31.1만 |
|---|
| 2026.06.30 | ₩13,826 | ₩13,866 | ₩13,759 | ₩13,759 | -0.48% | 62만 |
|---|
| 2026.06.29 | ₩13,759 | ₩13,786 | ₩13,666 | ₩13,786 | +0.19% | 44.1만 |
|---|
| 2026.06.26 | ₩13,532 | ₩13,639 | ₩13,492 | ₩13,613 | +0.59% | 42.3만 |
|---|
| 2026.06.25 | ₩13,546 | ₩13,666 | ₩13,492 | ₩13,572 | +0.20% | 25.7만 |
|---|
| 2026.06.24 | ₩13,519 | ₩13,559 | ₩13,386 | ₩13,452 | -0.49% | 36.3만 |
|---|
| 2026.06.23 | ₩13,559 | ₩13,639 | ₩13,346 | ₩13,519 | -0.30% | 35.7만 |
|---|
| 2026.06.22 | ₩13,973 | ₩13,973 | ₩13,853 | ₩13,866 | -0.76% | 35.8만 |
|---|
| 2026.06.18 | ₩13,893 | ₩13,959 | ₩13,866 | ₩13,893 | 0.00% | 33.6만 |
|---|
| 2026.06.17 | ₩14,013 | ₩14,080 | ₩13,759 | ₩13,773 | -1.71% | 40.4만 |
|---|
| 2026.06.16 | ₩14,066 | ₩14,093 | ₩13,933 | ₩13,946 | -0.85% | 28.7만 |
|---|
| 2026.06.15 | ₩13,973 | ₩14,106 | ₩13,973 | ₩14,026 | +0.38% | 44.6만 |
|---|
| 2026.06.12 | ₩13,813 | ₩13,906 | ₩13,746 | ₩13,839 | +0.19% | 56만 |
|---|
| 2026.06.11 | ₩13,546 | ₩13,773 | ₩13,426 | ₩13,719 | +1.28% | 34만 |
|---|
| 2026.06.10 | ₩13,599 | ₩13,666 | ₩13,372 | ₩13,426 | -1.28% | 43.8만 |
|---|
| 2026.06.09 | ₩13,639 | ₩13,719 | ₩13,266 | ₩13,559 | -0.59% | 55.8만 |
|---|
| 2026.06.08 | ₩13,773 | ₩13,773 | ₩13,519 | ₩13,519 | -1.84% | 61.3만 |
|---|
| 2026.06.05 | ₩13,839 | ₩13,853 | ₩13,572 | ₩13,666 | -1.25% | 53.1만 |
|---|
| 2026.06.04 | ₩13,906 | ₩14,013 | ₩13,746 | ₩13,946 | +0.29% | 41.1만 |
|---|
| 2026.06.03 | ₩14,133 | ₩14,173 | ₩13,959 | ₩13,959 | -1.23% | 59만 |
|---|
| 2026.06.02 | ₩13,946 | ₩14,253 | ₩13,946 | ₩14,186 | +1.72% | 72.9만 |
|---|
| 2026.06.01 | ₩13,973 | ₩14,066 | ₩13,919 | ₩13,986 | +0.10% | 62만 |
|---|
| 2026.05.29 | ₩14,026 | ₩14,133 | ₩13,946 | ₩13,946 | -0.57% | 47.8만 |
|---|
| 2026.05.28 | ₩13,933 | ₩14,000 | ₩13,853 | ₩13,986 | +0.38% | 47.3만 |
|---|
| 2026.05.27 | ₩13,973 | ₩14,013 | ₩13,893 | ₩13,906 | -0.48% | 26만 |
|---|
| 2026.05.26 | ₩13,986 | ₩14,053 | ₩13,853 | ₩13,986 | 0.00% | 38.8만 |
|---|
| 2026.05.22 | ₩13,973 | ₩14,000 | ₩13,866 | ₩13,893 | -0.57% | 22.9만 |
|---|
| 2026.05.21 | ₩13,839 | ₩13,906 | ₩13,679 | ₩13,906 | +0.48% | 47.6만 |
|---|
| 2026.05.20 | ₩13,893 | ₩14,013 | ₩13,759 | ₩14,013 | +0.86% | 32.5만 |
|---|
| 2026.05.19 | ₩13,813 | ₩13,893 | ₩13,666 | ₩13,879 | +0.48% | 39.7만 |
|---|
| 2026.05.18 | ₩13,933 | ₩13,933 | ₩13,719 | ₩13,839 | -0.67% | 45.9만 |
|---|
| 2026.05.15 | ₩13,919 | ₩13,973 | ₩13,786 | ₩13,879 | -0.29% | 36만 |
|---|
| 2026.05.14 | ₩14,106 | ₩14,133 | ₩14,000 | ₩14,000 | -0.76% | 28.5만 |
|---|
| 2026.05.13 | ₩13,973 | ₩14,080 | ₩13,893 | ₩14,053 | +0.57% | 28.3만 |
|---|
| 2026.05.12 | ₩14,093 | ₩14,093 | ₩13,853 | ₩13,946 | -1.04% | 30만 |
|---|
| 2026.05.11 | ₩14,040 | ₩14,146 | ₩14,000 | ₩14,106 | +0.48% | 35.5만 |
|---|
| 2026.05.08 | ₩13,933 | ₩14,040 | ₩13,853 | ₩14,040 | +0.77% | 32.9만 |
|---|
| 2026.05.07 | ₩13,959 | ₩14,013 | ₩13,826 | ₩13,839 | -0.86% | 30.1만 |
|---|
| 2026.05.06 | ₩13,826 | ₩13,879 | ₩13,799 | ₩13,879 | +0.39% | 38.2만 |
|---|
| 2026.05.05 | ₩13,653 | ₩13,733 | ₩13,559 | ₩13,679 | +0.20% | 39만 |
|---|
| 2026.05.04 | ₩13,746 | ₩13,746 | ₩13,546 | ₩13,639 | -0.78% | 38.6만 |
|---|
| 2026.05.01 | ₩13,666 | ₩13,786 | ₩13,613 | ₩13,719 | +0.39% | 38.7만 |
|---|
| 2026.04.30 | ₩13,572 | ₩13,613 | ₩13,479 | ₩13,586 | +0.10% | 65.7만 |
|---|
| 2026.04.29 | ₩13,346 | ₩13,439 | ₩13,279 | ₩13,439 | +0.70% | 29.2만 |
|---|
| 2026.04.28 | ₩13,466 | ₩13,466 | ₩13,252 | ₩13,359 | -0.79% | 33.9만 |
|---|
| 2026.04.27 | ₩13,399 | ₩13,506 | ₩13,359 | ₩13,506 | +0.80% | 30.6만 |
|---|
| 2026.04.24 | ₩13,279 | ₩13,372 | ₩13,252 | ₩13,372 | +0.70% | 28.9만 |
|---|
| 2026.04.23 | ₩13,346 | ₩13,386 | ₩13,119 | ₩13,266 | -0.60% | 59.6만 |
|---|
| 2026.04.22 | ₩13,452 | ₩13,572 | ₩13,332 | ₩13,372 | -0.60% | 45.6만 |
|---|
| 2026.04.21 | ₩13,693 | ₩13,719 | ₩13,479 | ₩13,546 | -1.07% | 55.8만 |
|---|
| 2026.04.20 | ₩13,586 | ₩13,693 | ₩13,586 | ₩13,693 | +0.79% | 52.4만 |
|---|
| 2026.04.17 | ₩13,546 | ₩13,666 | ₩13,519 | ₩13,626 | +0.59% | 61.5만 |
|---|
| 2026.04.16 | ₩13,479 | ₩13,492 | ₩13,359 | ₩13,412 | -0.50% | 56.3만 |
|---|
| 2026.04.15 | ₩13,466 | ₩13,466 | ₩13,359 | ₩13,412 | -0.40% | 44.4만 |
|---|
| 2026.04.14 | ₩13,306 | ₩13,479 | ₩13,306 | ₩13,426 | +0.90% | 73.3만 |
|---|
| 2026.04.13 | ₩13,092 | ₩13,252 | ₩12,972 | ₩13,252 | +1.22% | 55.5만 |
|---|
| 2026.04.10 | ₩13,145 | ₩13,185 | ₩13,065 | ₩13,092 | -0.41% | 32.5만 |
|---|
| 2026.04.09 | ₩12,919 | ₩13,145 | ₩12,879 | ₩13,092 | +1.34% | 38.3만 |
|---|
| 2026.04.08 | ₩13,039 | ₩13,052 | ₩12,892 | ₩12,972 | -0.51% | 46.1만 |
|---|
| 2026.04.07 | ₩12,598 | ₩12,665 | ₩12,331 | ₩12,598 | 0.00% | 52.6만 |
|---|
| 2026.04.06 | ₩12,491 | ₩12,692 | ₩12,478 | ₩12,678 | +1.50% | 39.3만 |
|---|
| 2026.04.02 | ₩12,478 | ₩12,585 | ₩12,265 | ₩12,491 | +0.11% | 39.3만 |
|---|
| 2026.04.01 | ₩12,532 | ₩12,692 | ₩12,491 | ₩12,625 | +0.75% | 58.8만 |
|---|
| 2026.03.31 | ₩12,011 | ₩12,451 | ₩12,011 | ₩12,291 | +2.33% | 65.1만 |
|---|
| 2026.03.30 | ₩11,838 | ₩11,971 | ₩11,704 | ₩11,811 | -0.23% | 56.1만 |
|---|
| 2026.03.27 | ₩12,091 | ₩12,131 | ₩11,691 | ₩11,757 | -2.76% | 123.6만 |
|---|
| 2026.03.26 | ₩12,558 | ₩12,638 | ₩12,118 | ₩12,171 | -3.08% | 100.5만 |
|---|
| 2026.03.25 | ₩12,718 | ₩12,785 | ₩12,598 | ₩12,652 | -0.52% | 51.9만 |
|---|
| 2026.03.24 | ₩12,692 | ₩12,732 | ₩12,572 | ₩12,678 | -0.11% | 51만 |
|---|
| 2026.03.23 | ₩12,732 | ₩12,959 | ₩12,652 | ₩12,879 | +1.15% | 67.8만 |
|---|
| 2026.03.20 | ₩12,838 | ₩12,919 | ₩12,478 | ₩12,532 | -2.39% | 47.1만 |
|---|
| 2026.03.19 | ₩12,798 | ₩12,825 | ₩12,678 | ₩12,825 | +0.21% | 39.1만 |
|---|
| 2026.03.18 | ₩13,012 | ₩13,039 | ₩12,892 | ₩12,892 | -0.92% | 52.1만 |
|---|
| 2026.03.17 | ₩12,972 | ₩13,105 | ₩12,972 | ₩13,012 | +0.31% | 45.9만 |
|---|
| 2026.03.16 | ₩12,798 | ₩12,919 | ₩12,798 | ₩12,892 | +0.73% | 45.1만 |
|---|
| 2026.03.13 | ₩12,772 | ₩12,812 | ₩12,612 | ₩12,638 | -1.04% | 53.8만 |
|---|
| 2026.03.12 | ₩12,852 | ₩12,892 | ₩12,678 | ₩12,718 | -1.04% | 81.8만 |
|---|
| 2026.03.11 | ₩13,039 | ₩13,079 | ₩12,879 | ₩12,959 | -0.61% | 65.8만 |
|---|
| 2026.03.10 | ₩12,852 | ₩13,052 | ₩12,798 | ₩12,959 | +0.83% | 54만 |
|---|
| 2026.03.09 | ₩12,798 | ₩12,838 | ₩12,425 | ₩12,772 | -0.21% | 113.9만 |
|---|
| 2026.03.06 | ₩13,012 | ₩13,012 | ₩12,798 | ₩12,879 | -1.03% | 117.5만 |
|---|
| 2026.03.05 | ₩13,479 | ₩13,479 | ₩13,012 | ₩13,145 | -2.48% | 118.8만 |
|---|
| 2026.03.04 | ₩13,746 | ₩13,786 | ₩13,492 | ₩13,532 | -1.55% | 86.1만 |
|---|
| 2026.03.03 | ₩13,959 | ₩13,959 | ₩13,532 | ₩13,666 | -2.10% | 101.9만 |
|---|
| 2026.03.02 | ₩14,093 | ₩14,133 | ₩13,973 | ₩14,106 | +0.09% | 75.8만 |
|---|
| 2026.02.27 | ₩14,226 | ₩14,373 | ₩14,040 | ₩14,160 | -0.47% | 82.2만 |
|---|
| 2026.02.26 | ₩14,320 | ₩14,320 | ₩14,173 | ₩14,280 | -0.28% | 44.2만 |
|---|
| 2026.02.25 | ₩14,280 | ₩14,347 | ₩14,213 | ₩14,266 | -0.09% | 55만 |
|---|
| 2026.02.24 | ₩14,053 | ₩14,226 | ₩14,026 | ₩14,200 | +1.04% | 41.7만 |
|---|
| 2026.02.23 | ₩14,133 | ₩14,146 | ₩14,000 | ₩14,040 | -0.66% | 46.5만 |
|---|
| 2026.02.20 | ₩14,013 | ₩14,120 | ₩14,000 | ₩14,106 | +0.67% | 53.4만 |
|---|
| 2026.02.19 | ₩14,160 | ₩14,213 | ₩14,106 | ₩14,146 | -0.09% | 83.7만 |
|---|
| 2026.02.18 | ₩13,933 | ₩14,173 | ₩13,933 | ₩14,173 | +1.72% | 89.8만 |
|---|
| 2026.02.17 | ₩13,826 | ₩13,933 | ₩13,786 | ₩13,906 | +0.58% | 70.5만 |
|---|
| 2026.02.13 | ₩13,786 | ₩13,839 | ₩13,733 | ₩13,826 | +0.29% | 61.8만 |
|---|
| 2026.02.12 | ₩13,853 | ₩13,866 | ₩13,693 | ₩13,759 | -0.67% | 55.8만 |
|---|
| 2026.02.11 | ₩13,773 | ₩13,839 | ₩13,706 | ₩13,799 | +0.19% | 49.2만 |
|---|
| 2026.02.10 | ₩13,599 | ₩13,733 | ₩13,546 | ₩13,693 | +0.69% | 41.9만 |
|---|
| 2026.02.09 | ₩13,492 | ₩13,639 | ₩13,439 | ₩13,639 | +1.09% | 44.7만 |
|---|
| 2026.02.06 | ₩13,306 | ₩13,506 | ₩13,279 | ₩13,506 | +1.50% | 49.1만 |
|---|
| 2026.02.05 | ₩13,292 | ₩13,332 | ₩13,212 | ₩13,266 | -0.20% | 48.8만 |
|---|
| 2026.02.04 | ₩13,319 | ₩13,332 | ₩13,199 | ₩13,319 | 0.00% | 77.8만 |
|---|
| 2026.02.03 | ₩13,346 | ₩13,372 | ₩13,239 | ₩13,292 | -0.40% | 38.9만 |
|---|
| 2026.02.02 | ₩13,279 | ₩13,372 | ₩13,279 | ₩13,332 | +0.40% | 83.1만 |
|---|
| 2026.01.30 | ₩13,319 | ₩13,386 | ₩13,266 | ₩13,292 | -0.20% | 57만 |
|---|
| 2026.01.29 | ₩13,292 | ₩13,332 | ₩13,132 | ₩13,332 | +0.30% | 46.9만 |
|---|
| 2026.01.28 | ₩13,346 | ₩13,359 | ₩13,266 | ₩13,266 | -0.60% | 25.3만 |
|---|
| 2026.01.27 | ₩13,346 | ₩13,346 | ₩13,279 | ₩13,332 | -0.10% | 38만 |
|---|
| 2026.01.26 | ₩13,346 | ₩13,426 | ₩13,279 | ₩13,306 | -0.30% | 48.9만 |
|---|
| 2026.01.23 | ₩13,306 | ₩13,346 | ₩13,239 | ₩13,346 | +0.30% | 36.7만 |
|---|
| 2026.01.22 | ₩13,452 | ₩13,492 | ₩13,412 | ₩13,479 | +0.20% | 74만 |
|---|
| 2026.01.21 | ₩13,279 | ₩13,426 | ₩13,252 | ₩13,386 | +0.80% | 57만 |
|---|
| 2026.01.20 | ₩13,159 | ₩13,252 | ₩13,079 | ₩13,239 | +0.61% | 65.3만 |
|---|
| 2026.01.16 | ₩13,399 | ₩13,426 | ₩13,172 | ₩13,239 | -1.20% | 86.6만 |
|---|
| 2026.01.15 | ₩13,359 | ₩13,426 | ₩13,346 | ₩13,359 | 0.00% | 40.5만 |
|---|
| 2026.01.14 | ₩13,452 | ₩13,479 | ₩13,279 | ₩13,346 | -0.79% | 63.9만 |
|---|
| 2026.01.13 | ₩13,572 | ₩13,586 | ₩13,386 | ₩13,479 | -0.69% | 67만 |
|---|
| 2026.01.12 | ₩13,306 | ₩13,519 | ₩13,266 | ₩13,519 | +1.60% | 80만 |
|---|
| 2026.01.09 | ₩13,172 | ₩13,306 | ₩13,172 | ₩13,306 | +1.01% | 48.4만 |
|---|
| 2026.01.08 | ₩13,172 | ₩13,212 | ₩13,105 | ₩13,132 | -0.30% | 43.2만 |
|---|
| 2026.01.07 | ₩13,239 | ₩13,266 | ₩13,132 | ₩13,132 | -0.81% | 29.6만 |
|---|
| 2026.01.06 | ₩13,092 | ₩13,225 | ₩13,079 | ₩13,199 | +0.82% | 43.3만 |
|---|
| 2026.01.05 | ₩12,972 | ₩13,079 | ₩12,932 | ₩13,079 | +0.82% | 54.4만 |
|---|
| 2026.01.02 | ₩12,945 | ₩13,025 | ₩12,772 | ₩12,945 | 0.00% | 116만 |
|---|
| 2025.12.31 | ₩13,225 | ₩13,239 | ₩12,972 | ₩13,012 | -1.61% | 97.1만 |
|---|
| 2025.12.30 | ₩13,319 | ₩13,359 | ₩13,279 | ₩13,319 | 0.00% | 75.3만 |
|---|
| 2025.12.29 | ₩13,319 | ₩13,346 | ₩13,266 | ₩13,319 | 0.00% | 41.8만 |
|---|
| 2025.12.26 | ₩13,332 | ₩13,359 | ₩13,292 | ₩13,319 | -0.10% | 58.8만 |
|---|
| 2025.12.24 | ₩13,279 | ₩13,332 | ₩13,266 | ₩13,319 | +0.30% | 28.9만 |
|---|
| 2025.12.23 | ₩13,279 | ₩13,332 | ₩13,239 | ₩13,239 | -0.30% | 60.1만 |
|---|
| 2025.12.22 | ₩13,185 | ₩13,292 | ₩13,145 | ₩13,292 | +0.81% | 68.1만 |
|---|
| 2025.12.19 | ₩12,972 | ₩13,132 | ₩12,945 | ₩13,132 | +1.23% | 56.6만 |
|---|
| 2025.12.18 | ₩12,879 | ₩12,972 | ₩12,865 | ₩12,959 | +0.62% | 46.8만 |
|---|
| 2025.12.17 | ₩12,865 | ₩12,932 | ₩12,772 | ₩12,812 | -0.41% | 40만 |
|---|
| 2025.12.16 | ₩12,959 | ₩12,959 | ₩12,852 | ₩12,865 | -0.72% | 35.6만 |
|---|
| 2025.12.15 | ₩12,985 | ₩13,012 | ₩12,932 | ₩12,959 | -0.21% | 32.4만 |
|---|
| 2025.12.12 | ₩13,025 | ₩13,039 | ₩12,892 | ₩12,932 | -0.72% | 34.6만 |
|---|
| 2025.12.11 | ₩12,945 | ₩13,039 | ₩12,905 | ₩13,039 | +0.72% | 42.7만 |
|---|
| 2025.12.10 | ₩12,892 | ₩12,959 | ₩12,852 | ₩12,945 | +0.41% | 55.6만 |
|---|
| 2025.12.09 | ₩12,905 | ₩12,919 | ₩12,865 | ₩12,879 | -0.21% | 32.9만 |
|---|
| 2025.12.08 | ₩12,945 | ₩12,945 | ₩12,852 | ₩12,892 | -0.41% | 37.7만 |
|---|
| 2025.12.05 | ₩12,919 | ₩12,999 | ₩12,879 | ₩12,919 | 0.00% | 39.1만 |
|---|
| 2025.12.04 | ₩12,919 | ₩12,945 | ₩12,865 | ₩12,919 | 0.00% | 33.8만 |
|---|
| 2025.12.03 | ₩12,825 | ₩12,879 | ₩12,772 | ₩12,865 | +0.31% | 38.1만 |
|---|
| 2025.12.02 | ₩12,852 | ₩12,892 | ₩12,772 | ₩12,812 | -0.31% | 45.7만 |
|---|
| 2025.12.01 | ₩12,852 | ₩12,905 | ₩12,825 | ₩12,838 | -0.10% | 45.6만 |
|---|
| 2025.11.28 | ₩12,825 | ₩12,892 | ₩12,812 | ₩12,892 | +0.52% | 52.9만 |
|---|
| 2025.11.26 | ₩12,558 | ₩12,745 | ₩12,558 | ₩12,745 | +1.49% | 51.4만 |
|---|
| 2025.11.25 | ₩12,465 | ₩12,518 | ₩12,398 | ₩12,465 | 0.00% | 58.8만 |
|---|
| 2025.11.24 | ₩12,398 | ₩12,478 | ₩12,385 | ₩12,438 | +0.32% | 39.6만 |
|---|
| 2025.11.21 | ₩12,331 | ₩12,385 | ₩12,265 | ₩12,358 | +0.22% | 72.6만 |
|---|
| 2025.11.20 | ₩12,545 | ₩12,692 | ₩12,398 | ₩12,398 | -1.17% | 68.1만 |
|---|
| 2025.11.19 | ₩12,491 | ₩12,532 | ₩12,358 | ₩12,491 | 0.00% | 49.7만 |
|---|
| 2025.11.18 | ₩12,425 | ₩12,465 | ₩12,305 | ₩12,438 | +0.11% | 46.9만 |
|---|
| 2025.11.17 | ₩12,572 | ₩12,612 | ₩12,411 | ₩12,465 | -0.85% | 47.2만 |
|---|
| 2025.11.14 | ₩12,518 | ₩12,598 | ₩12,478 | ₩12,585 | +0.53% | 48.3만 |
|---|
| 2025.11.13 | ₩12,705 | ₩12,705 | ₩12,558 | ₩12,585 | -0.95% | 29.5만 |
|---|
| 2025.11.12 | ₩12,718 | ₩12,745 | ₩12,625 | ₩12,718 | 0.00% | 33.4만 |
|---|
| 2025.11.11 | ₩12,598 | ₩12,705 | ₩12,572 | ₩12,678 | +0.64% | 39.7만 |
|---|
| 2025.11.10 | ₩12,398 | ₩12,625 | ₩12,371 | ₩12,625 | +1.83% | 51.7만 |
|---|
| 2025.11.07 | ₩12,411 | ₩12,411 | ₩12,185 | ₩12,278 | -1.08% | 76.5만 |
|---|
| 2025.11.06 | ₩12,625 | ₩12,638 | ₩12,305 | ₩12,411 | -1.69% | 98.9만 |
|---|
| 2025.11.05 | ₩12,638 | ₩12,652 | ₩12,518 | ₩12,625 | -0.11% | 52.2만 |
|---|
| 2025.11.04 | ₩12,705 | ₩12,718 | ₩12,558 | ₩12,625 | -0.63% | 67.3만 |
|---|
| 2025.11.03 | ₩12,838 | ₩12,852 | ₩12,745 | ₩12,785 | -0.42% | 43.3만 |
|---|
| 2025.10.31 | ₩12,812 | ₩12,892 | ₩12,705 | ₩12,798 | -0.10% | 64.2만 |
|---|
| 2025.10.30 | ₩12,732 | ₩12,772 | ₩12,665 | ₩12,732 | 0.00% | 56.7만 |
|---|
| 2025.10.29 | ₩12,838 | ₩12,852 | ₩12,678 | ₩12,732 | -0.83% | 42만 |
|---|
| 2025.10.28 | ₩12,852 | ₩12,865 | ₩12,772 | ₩12,812 | -0.31% | 39.6만 |
|---|
| 2025.10.27 | ₩12,919 | ₩12,959 | ₩12,798 | ₩12,812 | -0.83% | 74.2만 |
|---|
| 2025.10.24 | ₩12,919 | ₩12,945 | ₩12,879 | ₩12,892 | -0.21% | 48.8만 |
|---|
| 2025.10.23 | ₩12,959 | ₩13,012 | ₩12,932 | ₩12,972 | +0.10% | 62.8만 |
|---|
| 2025.10.22 | ₩13,012 | ₩13,012 | ₩12,798 | ₩12,879 | -1.03% | 65.4만 |
|---|
| 2025.10.21 | ₩12,932 | ₩12,999 | ₩12,879 | ₩12,999 | +0.52% | 60만 |
|---|
| 2025.10.20 | ₩12,879 | ₩12,932 | ₩12,865 | ₩12,932 | +0.41% | 71.4만 |
|---|
| 2025.10.17 | ₩12,705 | ₩12,812 | ₩12,678 | ₩12,812 | +0.84% | 55.9만 |
|---|
| 2025.10.16 | ₩12,879 | ₩12,892 | ₩12,678 | ₩12,692 | -1.45% | 53.2만 |
|---|
| 2025.10.15 | ₩12,758 | ₩12,852 | ₩12,718 | ₩12,825 | +0.52% | 57.2만 |
|---|
| 2025.10.14 | ₩12,665 | ₩12,718 | ₩12,451 | ₩12,718 | +0.42% | 76.9만 |
|---|
| 2025.10.13 | ₩12,705 | ₩12,732 | ₩12,638 | ₩12,732 | +0.21% | 59.9만 |
|---|
| 2025.10.10 | ₩12,945 | ₩12,945 | ₩12,558 | ₩12,558 | -2.99% | 87만 |
|---|