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 | ₩25,522 | ₩25,885 | ₩25,516 | ₩25,818 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,630 | ₩25,771 | ₩25,563 | ₩25,576 | -0.21% | 14만 |
| 2026.10.07 | ₩26,421 | ₩26,421 | ₩25,563 | ₩25,603 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,979 | ₩26,314 | ₩25,713 | ₩26,193 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,630 | ₩26,220 | ₩25,496 | ₩25,965 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,697 | ₩25,710 | ₩25,496 | ₩25,603 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,925 | ₩25,925 | ₩25,496 | ₩25,522 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,140 | ₩26,234 | ₩25,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,925 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,509 | ₩26,032 | ₩25,509 | ₩26,032 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,603 | ₩25,818 | ₩25,361 | ₩25,563 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,046 | ₩26,274 | ₩25,737 | ₩25,844 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,831 | ₩26,260 | ₩25,536 | ₩26,086 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,368 | ₩26,428 | ₩25,831 | ₩25,912 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,596 | ₩26,663 | ₩26,301 | ₩26,435 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,092 | ₩27,268 | ₩26,703 | ₩26,837 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,186 | ₩27,186 | ₩26,851 | ₩27,012 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,522 | ₩27,895 | ₩27,106 | ₩27,213 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,616 | ₩27,777 | ₩27,320 | ₩27,549 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,918 | ₩27,696 | ₩26,837 | ₩27,508 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,407 | ₩28,515 | ₩26,958 | ₩26,958 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,387 | ₩29,857 | ₩29,387 | ₩29,803 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,628 | ₩29,883 | ₩29,266 | ₩29,387 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,602 | ₩29,924 | ₩29,561 | ₩29,696 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,669 | ₩29,980 | ₩29,602 | ₩29,830 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,722 | ₩29,796 | ₩29,521 | ₩29,736 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩30,004 | ₩30,560 | ₩29,736 | ₩29,857 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,125 | ₩30,729 | ₩30,004 | ₩30,353 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,977 | ₩30,004 | ₩29,561 | ₩29,870 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,789 | ₩31,789 | ₩29,991 | ₩30,152 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,305 | ₩33,366 | ₩31,722 | ₩31,950 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,970 | ₩33,494 | ₩32,607 | ₩33,426 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,876 | ₩33,037 | ₩32,527 | ₩32,983 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,413 | ₩33,523 | ₩32,876 | ₩33,077 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,238 | ₩33,520 | ₩33,152 | ₩33,413 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,292 | ₩33,788 | ₩32,963 | ₩33,708 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,332 | ₩33,547 | ₩32,916 | ₩32,956 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,426 | ₩33,668 | ₩33,345 | ₩33,547 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩33,037 | ₩33,654 | ₩32,830 | ₩33,520 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,453 | ₩33,453 | ₩32,822 | ₩33,091 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,077 | ₩33,735 | ₩32,755 | ₩33,506 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,554 | ₩33,198 | ₩32,197 | ₩33,131 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,990 | ₩32,473 | ₩31,947 | ₩32,326 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,044 | ₩32,151 | ₩31,869 | ₩31,990 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩32,004 | ₩32,339 | ₩31,990 | ₩32,111 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,205 | ₩32,487 | ₩32,056 | ₩32,487 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,977 | ₩32,245 | ₩31,963 | ₩32,017 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,923 | ₩32,272 | ₩31,829 | ₩32,151 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,641 | ₩32,191 | ₩31,601 | ₩32,004 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,963 | ₩32,205 | ₩31,547 | ₩31,547 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,111 | ₩32,205 | ₩31,782 | ₩32,071 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,413 | ₩32,057 | ₩31,219 | ₩31,963 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,480 | ₩31,628 | ₩31,333 | ₩31,413 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,232 | ₩32,352 | ₩31,534 | ₩31,574 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,929 | ₩33,362 | ₩32,272 | ₩32,312 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,876 | ₩33,278 | ₩32,688 | ₩32,929 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,339 | ₩33,037 | ₩32,245 | ₩32,943 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,648 | ₩32,943 | ₩32,487 | ₩32,768 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,326 | ₩32,688 | ₩32,030 | ₩32,540 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,554 | ₩32,607 | ₩32,017 | ₩32,178 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,768 | ₩32,983 | ₩32,621 | ₩32,849 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,500 | ₩32,983 | ₩32,500 | ₩32,862 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,071 | ₩32,742 | ₩32,071 | ₩32,500 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,668 | ₩32,124 | ₩31,668 | ₩32,084 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,051 | ₩31,715 | ₩31,051 | ₩31,507 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,890 | ₩31,319 | ₩30,876 | ₩30,944 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,534 | ₩31,534 | ₩30,809 | ₩30,970 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,319 | ₩31,534 | ₩30,997 | ₩31,427 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,876 | ₩31,521 | ₩30,863 | ₩31,386 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩31,024 | ₩31,386 | ₩30,836 | ₩31,091 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩31,011 | ₩31,346 | ₩30,903 | ₩31,212 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,266 | ₩31,342 | ₩30,829 | ₩30,970 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,158 | ₩31,326 | ₩30,831 | ₩31,198 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,662 | ₩30,985 | ₩30,662 | ₩30,903 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,964 | ₩30,608 | ₩29,957 | ₩30,554 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,736 | ₩30,138 | ₩29,521 | ₩29,964 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,669 | ₩29,830 | ₩29,387 | ₩29,628 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,897 | ₩29,910 | ₩29,669 | ₩29,696 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,058 | ₩30,286 | ₩29,870 | ₩30,125 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,159 | ₩29,987 | ₩29,159 | ₩29,763 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,749 | ₩29,890 | ₩29,119 | ₩29,145 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,125 | ₩30,220 | ₩29,816 | ₩29,870 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,528 | ₩30,541 | ₩30,085 | ₩30,246 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩30,031 | ₩30,367 | ₩29,913 | ₩30,219 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,776 | ₩30,246 | ₩29,776 | ₩30,071 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,521 | ₩30,044 | ₩29,454 | ₩29,736 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,326 | ₩30,360 | ₩29,535 | ₩29,588 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,434 | ₩30,863 | ₩30,407 | ₩30,528 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,595 | ₩30,796 | ₩30,340 | ₩30,434 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,071 | ₩30,782 | ₩30,058 | ₩30,608 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,407 | ₩30,756 | ₩30,112 | ₩30,112 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,534 | ₩31,547 | ₩30,340 | ₩30,528 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,299 | ₩32,406 | ₩31,682 | ₩31,682 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,514 | ₩32,527 | ₩32,178 | ₩32,339 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,500 | ₩32,594 | ₩32,236 | ₩32,473 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,514 | ₩32,567 | ₩32,218 | ₩32,487 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,648 | ₩32,675 | ₩32,198 | ₩32,514 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,272 | ₩32,420 | ₩31,826 | ₩32,299 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,285 | ₩32,366 | ₩32,098 | ₩32,259 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,218 | ₩32,594 | ₩32,138 | ₩32,487 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,057 | ₩32,191 | ₩31,655 | ₩32,111 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,668 | ₩32,111 | ₩31,480 | ₩32,004 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,937 | ₩32,084 | ₩31,601 | ₩31,601 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,816 | ₩32,111 | ₩31,655 | ₩31,896 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,111 | ₩32,111 | ₩31,668 | ₩31,762 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,205 | ₩32,299 | ₩31,923 | ₩32,084 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,285 | ₩32,446 | ₩32,017 | ₩32,218 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,675 | ₩32,675 | ₩32,191 | ₩32,379 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,634 | ₩32,728 | ₩32,339 | ₩32,460 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,339 | ₩32,648 | ₩32,339 | ₩32,527 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,446 | ₩32,446 | ₩32,165 | ₩32,326 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,896 | ₩32,446 | ₩31,775 | ₩32,178 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,084 | ₩32,312 | ₩31,843 | ₩31,869 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,856 | ₩32,312 | ₩31,809 | ₩32,098 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,521 | ₩31,735 | ₩31,373 | ₩31,561 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,628 | ₩32,004 | ₩31,440 | ₩31,480 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,910 | ₩31,930 | ₩31,735 | ₩31,802 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,218 | ₩32,218 | ₩31,775 | ₩31,775 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,869 | ₩32,071 | ₩31,427 | ₩31,990 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,084 | ₩32,205 | ₩31,641 | ₩31,695 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,621 | ₩32,862 | ₩32,326 | ₩32,406 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,554 | ₩32,903 | ₩32,446 | ₩32,701 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,836 | ₩32,997 | ₩32,594 | ₩32,849 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,366 | ₩32,661 | ₩32,285 | ₩32,594 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,473 | ₩32,701 | ₩32,205 | ₩32,366 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,265 | ₩33,265 | ₩32,205 | ₩32,352 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,473 | ₩33,023 | ₩32,373 | ₩32,943 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,406 | ₩32,634 | ₩32,138 | ₩32,473 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,950 | ₩32,581 | ₩31,950 | ₩32,446 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,816 | ₩32,138 | ₩31,427 | ₩32,044 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,266 | ₩31,266 | ₩30,863 | ₩31,185 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,158 | ₩31,158 | ₩30,595 | ₩31,131 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,125 | ₩30,782 | ₩29,964 | ₩30,662 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,924 | ₩30,930 | ₩29,897 | ₩30,420 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,441 | ₩30,179 | ₩29,233 | ₩30,004 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,810 | ₩29,306 | ₩28,595 | ₩28,958 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,662 | ₩29,172 | ₩28,555 | ₩28,636 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,253 | ₩29,508 | ₩28,609 | ₩28,676 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩29,038 | ₩29,843 | ₩29,025 | ₩29,521 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,326 | ₩30,528 | ₩28,917 | ₩29,159 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,198 | ₩31,601 | ₩30,112 | ₩30,501 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,198 | ₩31,292 | ₩30,434 | ₩30,595 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,413 | ₩31,802 | ₩31,091 | ₩31,386 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,366 | ₩32,675 | ₩31,749 | ₩31,829 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,259 | ₩32,739 | ₩32,084 | ₩32,084 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,816 | ₩32,326 | ₩31,145 | ₩32,326 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,823 | ₩31,494 | ₩30,823 | ₩31,360 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,850 | ₩31,436 | ₩30,729 | ₩30,823 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,876 | ₩31,386 | ₩30,863 | ₩30,970 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,460 | ₩31,131 | ₩30,460 | ₩30,997 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,823 | ₩31,071 | ₩29,991 | ₩30,353 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,292 | ₩31,440 | ₩30,863 | ₩31,400 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,500 | ₩32,708 | ₩31,843 | ₩31,950 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,748 | ₩33,748 | ₩32,594 | ₩32,876 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,547 | ₩33,547 | ₩32,929 | ₩33,292 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,882 | ₩34,137 | ₩33,615 | ₩33,775 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,761 | ₩34,338 | ₩33,578 | ₩33,949 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,560 | ₩33,855 | ₩33,345 | ₩33,788 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,211 | ₩33,506 | ₩32,795 | ₩33,413 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,782 | ₩33,104 | ₩32,446 | ₩32,903 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,742 | ₩33,117 | ₩32,446 | ₩32,554 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,352 | ₩32,722 | ₩32,205 | ₩32,701 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,567 | ₩33,117 | ₩32,252 | ₩32,352 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,312 | ₩33,466 | ₩32,218 | ₩32,634 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,151 | ₩34,151 | ₩32,661 | ₩32,715 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,386 | ₩34,822 | ₩33,386 | ₩34,406 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,104 | ₩33,359 | ₩32,799 | ₩33,211 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,742 | ₩33,104 | ₩32,326 | ₩33,104 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,983 | ₩33,426 | ₩32,299 | ₩32,393 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩32,017 | ₩33,171 | ₩31,977 | ₩32,956 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,413 | ₩32,057 | ₩31,413 | ₩31,977 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,239 | ₩31,856 | ₩30,863 | ₩31,413 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,675 | ₩31,386 | ₩30,474 | ₩31,266 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,635 | ₩30,742 | ₩30,460 | ₩30,729 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,782 | ₩30,782 | ₩30,501 | ₩30,729 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,568 | ₩30,782 | ₩30,192 | ₩30,782 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,380 | ₩30,568 | ₩30,185 | ₩30,568 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,058 | ₩30,125 | ₩29,736 | ₩30,112 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,165 | ₩30,179 | ₩29,199 | ₩30,058 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,340 | ₩30,595 | ₩30,125 | ₩30,179 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,326 | ₩30,340 | ₩30,112 | ₩30,340 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,326 | ₩30,715 | ₩30,204 | ₩30,621 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,910 | ₩30,246 | ₩29,682 | ₩30,246 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,387 | ₩29,722 | ₩29,253 | ₩29,467 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,266 | ₩29,682 | ₩29,253 | ₩29,441 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,213 | ₩29,508 | ₩28,984 | ₩29,266 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,850 | ₩29,051 | ₩28,801 | ₩29,051 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,917 | ₩29,105 | ₩28,515 | ₩28,783 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩29,011 | ₩29,226 | ₩28,595 | ₩28,689 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,582 | ₩28,984 | ₩28,582 | ₩28,877 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,313 | ₩28,837 | ₩28,300 | ₩28,407 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,065 | ₩29,119 | ₩28,179 | ₩28,193 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,172 | ₩29,501 | ₩28,662 | ₩28,984 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,736 | ₩29,897 | ₩28,998 | ₩29,078 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,232 | ₩30,251 | ₩29,682 | ₩29,897 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,702 | ₩30,729 | ₩30,004 | ₩30,004 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,158 | ₩31,158 | ₩30,729 | ₩30,997 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,742 | ₩30,930 | ₩30,675 | ₩30,796 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,528 | ₩30,859 | ₩30,487 | ₩30,675 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,528 | ₩30,749 | ₩30,393 | ₩30,675 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,910 | ₩30,393 | ₩29,871 | ₩30,393 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,816 | ₩29,937 | ₩29,669 | ₩29,803 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,722 | ₩29,776 | ₩29,508 | ₩29,722 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,588 | ₩29,669 | ₩29,266 | ₩29,561 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,682 | ₩29,816 | ₩29,213 | ₩29,374 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,897 | ₩30,032 | ₩29,548 | ₩29,561 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,152 | ₩30,152 | ₩29,696 | ₩29,830 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,924 | ₩30,120 | ₩29,790 | ₩29,991 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,736 | ₩30,044 | ₩29,655 | ₩29,843 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,696 | ₩29,830 | ₩29,602 | ₩29,669 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,454 | ₩29,722 | ₩29,387 | ₩29,615 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,192 | ₩30,192 | ₩29,521 | ₩29,521 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,286 | ₩30,340 | ₩30,018 | ₩30,112 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩30,018 | ₩30,400 | ₩29,808 | ₩30,232 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,722 | ₩29,991 | ₩29,722 | ₩29,924 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,830 | ₩30,018 | ₩29,602 | ₩29,696 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,481 | ₩29,776 | ₩29,253 | ₩29,709 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,320 | ₩29,642 | ₩29,186 | ₩29,481 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,783 | ₩29,306 | ₩28,783 | ₩29,293 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,636 | ₩28,911 | ₩28,515 | ₩28,716 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,407 | ₩28,636 | ₩28,340 | ₩28,515 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,072 | ₩28,448 | ₩28,045 | ₩28,313 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,300 | ₩28,555 | ₩28,166 | ₩28,394 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,045 | ₩28,118 | ₩27,911 | ₩28,085 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,790 | ₩27,965 | ₩27,609 | ₩27,938 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,911 | ₩28,032 | ₩27,643 | ₩27,696 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,629 | ₩27,884 | ₩27,616 | ₩27,857 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,991 | ₩28,005 | ₩27,643 | ₩27,643 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,871 | ₩27,911 | ₩27,605 | ₩27,897 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,441 | ₩27,736 | ₩27,428 | ₩27,736 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,428 | ₩27,696 | ₩27,377 | ₩27,455 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,508 | ₩27,696 | ₩27,119 | ₩27,294 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,696 | ₩27,696 | ₩27,455 | ₩27,495 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,575 | ₩27,629 | ₩27,486 | ₩27,616 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,522 | ₩27,589 | ₩27,441 | ₩27,522 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,777 | ₩27,783 | ₩27,508 | ₩27,629 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,710 | ₩27,763 | ₩27,435 | ₩27,562 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,616 | ₩27,817 | ₩27,455 | ₩27,549 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,817 | ₩27,871 | ₩27,508 | ₩27,562 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩28,005 | ₩28,005 | ₩27,669 | ₩27,750 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,991 | ₩28,005 | ₩27,871 | ₩27,978 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,978 | ₩28,042 | ₩27,857 | ₩27,911 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,938 | ₩28,313 | ₩27,844 | ₩28,045 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,978 | ₩28,112 | ₩27,844 | ₩27,924 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,220 | ₩28,438 | ₩27,884 | ₩27,965 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,978 | ₩28,166 | ₩27,865 | ₩28,018 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,327 | ₩28,448 | ₩27,857 | ₩27,897 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,837 | ₩28,837 | ₩28,220 | ₩28,300 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,213 | ₩29,237 | ₩28,568 | ₩28,662 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,971 | ₩29,194 | ₩28,850 | ₩29,078 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,662 | ₩29,078 | ₩28,528 | ₩29,011 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,797 | ₩28,850 | ₩28,448 | ₩28,636 | -0.56% | 27.6만 |
|---|