시장 데이터를 불러오는 중
전체 종목
abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest 과거 주가
abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest · ASGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Global Infrastructure Income Fund Common Shares of Beneficial Interest · ASGI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,487 | ₩25,849 | ₩25,480 | ₩25,782 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,594 | ₩25,735 | ₩25,527 | ₩25,541 | -0.21% | 14만 |
| 2026.10.07 | ₩26,385 | ₩26,385 | ₩25,527 | ₩25,568 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,943 | ₩26,278 | ₩25,677 | ₩26,157 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,594 | ₩26,184 | ₩25,460 | ₩25,929 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,661 | ₩25,675 | ₩25,460 | ₩25,568 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,889 | ₩25,889 | ₩25,460 | ₩25,487 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,104 | ₩26,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,889 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,474 | ₩25,996 | ₩25,474 | ₩25,996 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,568 | ₩25,782 | ₩25,326 | ₩25,527 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,010 | ₩26,238 | ₩25,702 | ₩25,809 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,795 | ₩26,224 | ₩25,501 | ₩26,050 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,331 | ₩26,392 | ₩25,795 | ₩25,876 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,559 | ₩26,626 | ₩26,264 | ₩26,398 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,055 | ₩27,231 | ₩26,666 | ₩26,800 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,149 | ₩27,149 | ₩26,814 | ₩26,975 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,484 | ₩27,856 | ₩27,068 | ₩27,176 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,578 | ₩27,738 | ₩27,283 | ₩27,511 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,881 | ₩27,658 | ₩26,800 | ₩27,470 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,368 | ₩28,475 | ₩26,921 | ₩26,921 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,346 | ₩29,815 | ₩29,346 | ₩29,762 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,588 | ₩29,842 | ₩29,226 | ₩29,346 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,561 | ₩29,882 | ₩29,521 | ₩29,655 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,628 | ₩29,939 | ₩29,561 | ₩29,789 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,681 | ₩29,755 | ₩29,480 | ₩29,695 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩29,963 | ₩30,518 | ₩29,695 | ₩29,815 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,083 | ₩30,686 | ₩29,963 | ₩30,311 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,936 | ₩29,963 | ₩29,521 | ₩29,829 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,745 | ₩31,745 | ₩29,949 | ₩30,110 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,259 | ₩33,320 | ₩31,678 | ₩31,906 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,924 | ₩33,448 | ₩32,562 | ₩33,380 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,830 | ₩32,991 | ₩32,482 | ₩32,938 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,366 | ₩33,476 | ₩32,830 | ₩33,031 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,192 | ₩33,474 | ₩33,107 | ₩33,366 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,246 | ₩33,742 | ₩32,918 | ₩33,661 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,286 | ₩33,501 | ₩32,871 | ₩32,911 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,380 | ₩33,621 | ₩33,299 | ₩33,501 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩32,991 | ₩33,608 | ₩32,785 | ₩33,474 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,407 | ₩33,407 | ₩32,777 | ₩33,045 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,031 | ₩33,688 | ₩32,710 | ₩33,460 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,509 | ₩33,152 | ₩32,152 | ₩33,085 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,946 | ₩32,428 | ₩31,903 | ₩32,281 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,000 | ₩32,107 | ₩31,825 | ₩31,946 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩31,959 | ₩32,294 | ₩31,946 | ₩32,067 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,160 | ₩32,442 | ₩32,012 | ₩32,442 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,933 | ₩32,201 | ₩31,919 | ₩31,973 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,879 | ₩32,227 | ₩31,785 | ₩32,107 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,598 | ₩32,147 | ₩31,557 | ₩31,959 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,919 | ₩32,160 | ₩31,504 | ₩31,504 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,067 | ₩32,160 | ₩31,738 | ₩32,026 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,370 | ₩32,013 | ₩31,176 | ₩31,919 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,437 | ₩31,584 | ₩31,289 | ₩31,370 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,187 | ₩32,308 | ₩31,490 | ₩31,531 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,884 | ₩33,316 | ₩32,227 | ₩32,268 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,830 | ₩33,232 | ₩32,643 | ₩32,884 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,294 | ₩32,991 | ₩32,201 | ₩32,897 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,603 | ₩32,897 | ₩32,442 | ₩32,723 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,281 | ₩32,643 | ₩31,986 | ₩32,495 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,509 | ₩32,562 | ₩31,973 | ₩32,134 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,723 | ₩32,938 | ₩32,576 | ₩32,804 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,455 | ₩32,938 | ₩32,455 | ₩32,817 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,026 | ₩32,696 | ₩32,026 | ₩32,455 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,624 | ₩32,080 | ₩31,624 | ₩32,040 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,008 | ₩31,671 | ₩31,008 | ₩31,464 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,847 | ₩31,276 | ₩30,834 | ₩30,901 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,490 | ₩31,490 | ₩30,767 | ₩30,928 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,276 | ₩31,490 | ₩30,954 | ₩31,383 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,834 | ₩31,477 | ₩30,820 | ₩31,343 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩30,981 | ₩31,343 | ₩30,794 | ₩31,048 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩30,968 | ₩31,303 | ₩30,861 | ₩31,169 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,222 | ₩31,299 | ₩30,787 | ₩30,928 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,115 | ₩31,283 | ₩30,788 | ₩31,155 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,619 | ₩30,942 | ₩30,619 | ₩30,861 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,923 | ₩30,566 | ₩29,916 | ₩30,512 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,695 | ₩30,097 | ₩29,480 | ₩29,923 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,628 | ₩29,789 | ₩29,346 | ₩29,588 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,856 | ₩29,869 | ₩29,628 | ₩29,655 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,016 | ₩30,244 | ₩29,829 | ₩30,083 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,119 | ₩29,945 | ₩29,119 | ₩29,722 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,708 | ₩29,849 | ₩29,078 | ₩29,105 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,083 | ₩30,179 | ₩29,775 | ₩29,829 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,485 | ₩30,499 | ₩30,043 | ₩30,204 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩29,990 | ₩30,325 | ₩29,872 | ₩30,177 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,735 | ₩30,204 | ₩29,735 | ₩30,030 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,480 | ₩30,003 | ₩29,413 | ₩29,695 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,284 | ₩30,318 | ₩29,494 | ₩29,547 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,392 | ₩30,820 | ₩30,365 | ₩30,485 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,552 | ₩30,753 | ₩30,298 | ₩30,392 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,030 | ₩30,740 | ₩30,016 | ₩30,566 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,365 | ₩30,713 | ₩30,070 | ₩30,070 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,490 | ₩31,504 | ₩30,298 | ₩30,485 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,254 | ₩32,361 | ₩31,638 | ₩31,638 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,469 | ₩32,482 | ₩32,134 | ₩32,294 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,455 | ₩32,549 | ₩32,191 | ₩32,428 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,469 | ₩32,522 | ₩32,174 | ₩32,442 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,603 | ₩32,629 | ₩32,154 | ₩32,469 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,227 | ₩32,375 | ₩31,783 | ₩32,254 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,241 | ₩32,321 | ₩32,053 | ₩32,214 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,174 | ₩32,549 | ₩32,093 | ₩32,442 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,013 | ₩32,147 | ₩31,611 | ₩32,067 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,624 | ₩32,067 | ₩31,437 | ₩31,959 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,892 | ₩32,040 | ₩31,557 | ₩31,557 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,772 | ₩32,067 | ₩31,611 | ₩31,852 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,067 | ₩32,067 | ₩31,624 | ₩31,718 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,160 | ₩32,254 | ₩31,879 | ₩32,040 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,241 | ₩32,402 | ₩31,973 | ₩32,174 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,629 | ₩32,629 | ₩32,147 | ₩32,335 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,589 | ₩32,683 | ₩32,294 | ₩32,415 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,294 | ₩32,603 | ₩32,294 | ₩32,482 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,402 | ₩32,402 | ₩32,120 | ₩32,281 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,852 | ₩32,402 | ₩31,732 | ₩32,134 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,040 | ₩32,268 | ₩31,799 | ₩31,825 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,812 | ₩32,268 | ₩31,765 | ₩32,053 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,477 | ₩31,691 | ₩31,330 | ₩31,517 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,584 | ₩31,959 | ₩31,397 | ₩31,437 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,866 | ₩31,886 | ₩31,691 | ₩31,758 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,174 | ₩32,174 | ₩31,732 | ₩31,732 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,825 | ₩32,026 | ₩31,383 | ₩31,946 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,160 | ₩31,598 | ₩31,651 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,576 | ₩32,817 | ₩32,281 | ₩32,361 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,509 | ₩32,857 | ₩32,402 | ₩32,656 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,790 | ₩32,951 | ₩32,549 | ₩32,804 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,321 | ₩32,616 | ₩32,241 | ₩32,549 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,428 | ₩32,656 | ₩32,160 | ₩32,321 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,219 | ₩33,219 | ₩32,160 | ₩32,308 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,428 | ₩32,978 | ₩32,328 | ₩32,897 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,361 | ₩32,589 | ₩32,093 | ₩32,428 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,906 | ₩32,536 | ₩31,906 | ₩32,402 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,772 | ₩32,093 | ₩31,383 | ₩32,000 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,222 | ₩31,222 | ₩30,820 | ₩31,142 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,115 | ₩31,115 | ₩30,552 | ₩31,088 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,083 | ₩30,740 | ₩29,923 | ₩30,619 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,882 | ₩30,887 | ₩29,856 | ₩30,378 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,400 | ₩30,137 | ₩29,192 | ₩29,963 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,770 | ₩29,266 | ₩28,556 | ₩28,918 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,623 | ₩29,132 | ₩28,516 | ₩28,596 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,212 | ₩29,467 | ₩28,569 | ₩28,636 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩28,998 | ₩29,802 | ₩28,985 | ₩29,480 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,284 | ₩30,485 | ₩28,877 | ₩29,119 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,155 | ₩31,557 | ₩30,070 | ₩30,459 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,155 | ₩31,249 | ₩30,392 | ₩30,552 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,370 | ₩31,758 | ₩31,048 | ₩31,343 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,321 | ₩32,629 | ₩31,705 | ₩31,785 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,214 | ₩32,694 | ₩32,040 | ₩32,040 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,772 | ₩32,281 | ₩31,102 | ₩32,281 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,780 | ₩31,450 | ₩30,780 | ₩31,316 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,807 | ₩31,393 | ₩30,686 | ₩30,780 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,834 | ₩31,343 | ₩30,820 | ₩30,928 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,418 | ₩31,088 | ₩30,418 | ₩30,954 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,780 | ₩31,028 | ₩29,949 | ₩30,311 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,249 | ₩31,397 | ₩30,820 | ₩31,356 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,455 | ₩32,663 | ₩31,799 | ₩31,906 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,702 | ₩33,702 | ₩32,549 | ₩32,830 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,501 | ₩33,501 | ₩32,884 | ₩33,246 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,836 | ₩34,090 | ₩33,569 | ₩33,728 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,715 | ₩34,291 | ₩33,531 | ₩33,903 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,514 | ₩33,809 | ₩33,299 | ₩33,742 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,165 | ₩33,460 | ₩32,750 | ₩33,366 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,737 | ₩33,058 | ₩32,402 | ₩32,857 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,696 | ₩33,072 | ₩32,402 | ₩32,509 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,308 | ₩32,676 | ₩32,160 | ₩32,656 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,522 | ₩33,072 | ₩32,207 | ₩32,308 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,268 | ₩33,420 | ₩32,174 | ₩32,589 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,104 | ₩34,104 | ₩32,616 | ₩32,670 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,340 | ₩34,774 | ₩33,340 | ₩34,358 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,058 | ₩33,313 | ₩32,754 | ₩33,165 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,696 | ₩33,058 | ₩32,281 | ₩33,058 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,938 | ₩33,380 | ₩32,254 | ₩32,348 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩31,973 | ₩33,125 | ₩31,933 | ₩32,911 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,370 | ₩32,013 | ₩31,370 | ₩31,933 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,196 | ₩31,812 | ₩30,820 | ₩31,370 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,633 | ₩31,343 | ₩30,432 | ₩31,222 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,593 | ₩30,700 | ₩30,418 | ₩30,686 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,740 | ₩30,740 | ₩30,459 | ₩30,686 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,526 | ₩30,740 | ₩30,150 | ₩30,740 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,338 | ₩30,526 | ₩30,144 | ₩30,526 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,016 | ₩30,083 | ₩29,695 | ₩30,070 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,124 | ₩30,137 | ₩29,159 | ₩30,016 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,298 | ₩30,552 | ₩30,083 | ₩30,137 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,284 | ₩30,298 | ₩30,070 | ₩30,298 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,284 | ₩30,673 | ₩30,163 | ₩30,579 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,869 | ₩30,204 | ₩29,641 | ₩30,204 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,346 | ₩29,681 | ₩29,212 | ₩29,427 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,226 | ₩29,641 | ₩29,212 | ₩29,400 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,172 | ₩29,467 | ₩28,944 | ₩29,226 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,810 | ₩29,011 | ₩28,761 | ₩29,011 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,877 | ₩29,065 | ₩28,475 | ₩28,743 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩28,971 | ₩29,186 | ₩28,556 | ₩28,650 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,542 | ₩28,944 | ₩28,542 | ₩28,837 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,274 | ₩28,797 | ₩28,261 | ₩28,368 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,025 | ₩29,078 | ₩28,140 | ₩28,154 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,132 | ₩29,460 | ₩28,623 | ₩28,944 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,695 | ₩29,856 | ₩28,958 | ₩29,038 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,191 | ₩30,209 | ₩29,641 | ₩29,856 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,660 | ₩30,686 | ₩29,963 | ₩29,963 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,115 | ₩31,115 | ₩30,686 | ₩30,954 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,700 | ₩30,887 | ₩30,633 | ₩30,753 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,485 | ₩30,816 | ₩30,445 | ₩30,633 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,485 | ₩30,707 | ₩30,351 | ₩30,633 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,869 | ₩30,351 | ₩29,830 | ₩30,351 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,775 | ₩29,896 | ₩29,628 | ₩29,762 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,681 | ₩29,735 | ₩29,467 | ₩29,681 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,547 | ₩29,628 | ₩29,226 | ₩29,521 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,641 | ₩29,775 | ₩29,172 | ₩29,333 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,856 | ₩29,991 | ₩29,507 | ₩29,521 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,110 | ₩30,110 | ₩29,655 | ₩29,789 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,882 | ₩30,078 | ₩29,748 | ₩29,949 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,695 | ₩30,003 | ₩29,614 | ₩29,802 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,655 | ₩29,789 | ₩29,561 | ₩29,628 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,413 | ₩29,681 | ₩29,346 | ₩29,574 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,150 | ₩30,150 | ₩29,480 | ₩29,480 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,244 | ₩30,298 | ₩29,976 | ₩30,070 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩29,976 | ₩30,358 | ₩29,767 | ₩30,191 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,681 | ₩29,949 | ₩29,681 | ₩29,882 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,789 | ₩29,976 | ₩29,561 | ₩29,655 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,440 | ₩29,735 | ₩29,212 | ₩29,668 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,279 | ₩29,601 | ₩29,145 | ₩29,440 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,743 | ₩29,266 | ₩28,743 | ₩29,253 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,596 | ₩28,871 | ₩28,475 | ₩28,676 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,368 | ₩28,596 | ₩28,301 | ₩28,475 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,033 | ₩28,408 | ₩28,006 | ₩28,274 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,261 | ₩28,516 | ₩28,127 | ₩28,355 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,006 | ₩28,079 | ₩27,872 | ₩28,047 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,752 | ₩27,926 | ₩27,571 | ₩27,899 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,872 | ₩27,993 | ₩27,604 | ₩27,658 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,591 | ₩27,846 | ₩27,578 | ₩27,819 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,953 | ₩27,966 | ₩27,604 | ₩27,604 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,832 | ₩27,872 | ₩27,567 | ₩27,859 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,403 | ₩27,698 | ₩27,390 | ₩27,698 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,390 | ₩27,658 | ₩27,339 | ₩27,417 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,470 | ₩27,658 | ₩27,082 | ₩27,256 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,658 | ₩27,658 | ₩27,417 | ₩27,457 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,537 | ₩27,591 | ₩27,448 | ₩27,578 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,484 | ₩27,551 | ₩27,403 | ₩27,484 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,738 | ₩27,745 | ₩27,470 | ₩27,591 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,671 | ₩27,725 | ₩27,397 | ₩27,524 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,578 | ₩27,779 | ₩27,417 | ₩27,511 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,779 | ₩27,832 | ₩27,470 | ₩27,524 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩27,966 | ₩27,966 | ₩27,631 | ₩27,712 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,953 | ₩27,966 | ₩27,832 | ₩27,939 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,939 | ₩28,004 | ₩27,819 | ₩27,872 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,899 | ₩28,274 | ₩27,805 | ₩28,006 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,939 | ₩28,073 | ₩27,805 | ₩27,886 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,181 | ₩28,399 | ₩27,846 | ₩27,926 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,939 | ₩28,127 | ₩27,827 | ₩27,980 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,288 | ₩28,408 | ₩27,819 | ₩27,859 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,797 | ₩28,797 | ₩28,181 | ₩28,261 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,172 | ₩29,196 | ₩28,529 | ₩28,623 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,931 | ₩29,153 | ₩28,810 | ₩29,038 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,623 | ₩29,038 | ₩28,489 | ₩28,971 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,757 | ₩28,810 | ₩28,408 | ₩28,596 | -0.56% | 27.6만 |
|---|