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 | ₩25,516 | ₩25,878 | ₩25,509 | ₩25,811 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,623 | ₩25,764 | ₩25,556 | ₩25,570 | -0.21% | 14만 |
| 2026.10.07 | ₩26,415 | ₩26,415 | ₩25,556 | ₩25,597 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,972 | ₩26,308 | ₩25,707 | ₩26,187 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,623 | ₩26,214 | ₩25,489 | ₩25,959 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,690 | ₩25,704 | ₩25,489 | ₩25,597 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,919 | ₩25,919 | ₩25,489 | ₩25,516 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,133 | ₩26,227 | ₩25,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,919 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,503 | ₩26,026 | ₩25,503 | ₩26,026 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,597 | ₩25,811 | ₩25,355 | ₩25,556 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,039 | ₩26,267 | ₩25,731 | ₩25,838 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,825 | ₩26,254 | ₩25,530 | ₩26,080 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,361 | ₩26,422 | ₩25,825 | ₩25,905 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,589 | ₩26,656 | ₩26,294 | ₩26,428 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,086 | ₩27,261 | ₩26,697 | ₩26,831 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,180 | ₩27,180 | ₩26,844 | ₩27,005 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,515 | ₩27,888 | ₩27,099 | ₩27,206 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,609 | ₩27,770 | ₩27,314 | ₩27,542 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,911 | ₩27,689 | ₩26,831 | ₩27,502 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,400 | ₩28,508 | ₩26,952 | ₩26,952 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,380 | ₩29,849 | ₩29,380 | ₩29,796 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,621 | ₩29,876 | ₩29,259 | ₩29,380 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,594 | ₩29,916 | ₩29,554 | ₩29,688 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,661 | ₩29,973 | ₩29,594 | ₩29,822 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,715 | ₩29,789 | ₩29,514 | ₩29,729 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩29,997 | ₩30,552 | ₩29,729 | ₩29,849 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,118 | ₩30,721 | ₩29,997 | ₩30,346 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,970 | ₩29,997 | ₩29,554 | ₩29,863 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,781 | ₩31,781 | ₩29,983 | ₩30,144 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,297 | ₩33,357 | ₩31,714 | ₩31,942 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,962 | ₩33,486 | ₩32,599 | ₩33,418 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,868 | ₩33,029 | ₩32,519 | ₩32,975 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,404 | ₩33,514 | ₩32,868 | ₩33,069 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,230 | ₩33,512 | ₩33,144 | ₩33,404 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,284 | ₩33,780 | ₩32,955 | ₩33,699 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,324 | ₩33,539 | ₩32,908 | ₩32,948 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,418 | ₩33,659 | ₩33,337 | ₩33,539 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩33,029 | ₩33,646 | ₩32,822 | ₩33,512 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,445 | ₩33,445 | ₩32,814 | ₩33,082 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,069 | ₩33,726 | ₩32,747 | ₩33,498 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,546 | ₩33,190 | ₩32,189 | ₩33,123 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,982 | ₩32,465 | ₩31,939 | ₩32,318 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,036 | ₩32,143 | ₩31,862 | ₩31,982 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩31,996 | ₩32,331 | ₩31,982 | ₩32,103 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,197 | ₩32,479 | ₩32,048 | ₩32,479 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,969 | ₩32,237 | ₩31,955 | ₩32,009 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,915 | ₩32,264 | ₩31,821 | ₩32,143 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,634 | ₩32,184 | ₩31,593 | ₩31,996 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,955 | ₩32,197 | ₩31,540 | ₩31,540 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,103 | ₩32,197 | ₩31,774 | ₩32,063 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,405 | ₩32,049 | ₩31,211 | ₩31,955 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,473 | ₩31,620 | ₩31,325 | ₩31,405 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,224 | ₩32,345 | ₩31,526 | ₩31,566 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,921 | ₩33,353 | ₩32,264 | ₩32,304 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,868 | ₩33,270 | ₩32,680 | ₩32,921 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,331 | ₩33,029 | ₩32,237 | ₩32,935 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,640 | ₩32,935 | ₩32,479 | ₩32,760 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,318 | ₩32,680 | ₩32,023 | ₩32,532 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,546 | ₩32,599 | ₩32,009 | ₩32,170 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,760 | ₩32,975 | ₩32,613 | ₩32,841 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,492 | ₩32,975 | ₩32,492 | ₩32,854 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,063 | ₩32,734 | ₩32,063 | ₩32,492 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,660 | ₩32,116 | ₩31,660 | ₩32,076 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,043 | ₩31,707 | ₩31,043 | ₩31,499 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,882 | ₩31,312 | ₩30,869 | ₩30,936 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,526 | ₩31,526 | ₩30,802 | ₩30,963 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,312 | ₩31,526 | ₩30,990 | ₩31,419 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,869 | ₩31,513 | ₩30,855 | ₩31,379 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩31,016 | ₩31,379 | ₩30,829 | ₩31,083 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩31,003 | ₩31,338 | ₩30,896 | ₩31,204 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,258 | ₩31,334 | ₩30,822 | ₩30,963 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,151 | ₩31,318 | ₩30,823 | ₩31,191 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,654 | ₩30,977 | ₩30,654 | ₩30,896 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,957 | ₩30,601 | ₩29,950 | ₩30,547 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,729 | ₩30,131 | ₩29,514 | ₩29,957 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,661 | ₩29,822 | ₩29,380 | ₩29,621 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,890 | ₩29,903 | ₩29,661 | ₩29,688 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,050 | ₩30,279 | ₩29,863 | ₩30,118 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,152 | ₩29,979 | ₩29,152 | ₩29,755 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,742 | ₩29,883 | ₩29,111 | ₩29,138 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,118 | ₩30,213 | ₩29,809 | ₩29,863 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,520 | ₩30,533 | ₩30,077 | ₩30,238 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩30,024 | ₩30,359 | ₩29,906 | ₩30,211 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,769 | ₩30,238 | ₩29,769 | ₩30,064 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,514 | ₩30,037 | ₩29,447 | ₩29,729 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,319 | ₩30,352 | ₩29,527 | ₩29,581 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,426 | ₩30,855 | ₩30,399 | ₩30,520 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,587 | ₩30,788 | ₩30,332 | ₩30,426 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,064 | ₩30,775 | ₩30,050 | ₩30,601 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,399 | ₩30,748 | ₩30,104 | ₩30,104 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,526 | ₩31,540 | ₩30,332 | ₩30,520 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,291 | ₩32,398 | ₩31,674 | ₩31,674 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,506 | ₩32,519 | ₩32,170 | ₩32,331 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,492 | ₩32,586 | ₩32,228 | ₩32,465 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,506 | ₩32,559 | ₩32,210 | ₩32,479 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,640 | ₩32,666 | ₩32,190 | ₩32,506 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,264 | ₩32,412 | ₩31,819 | ₩32,291 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,277 | ₩32,358 | ₩32,090 | ₩32,251 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,210 | ₩32,586 | ₩32,130 | ₩32,479 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,049 | ₩32,184 | ₩31,647 | ₩32,103 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,660 | ₩32,103 | ₩31,473 | ₩31,996 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,929 | ₩32,076 | ₩31,593 | ₩31,593 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,808 | ₩32,103 | ₩31,647 | ₩31,888 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,103 | ₩32,103 | ₩31,660 | ₩31,754 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,197 | ₩32,291 | ₩31,915 | ₩32,076 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,277 | ₩32,438 | ₩32,009 | ₩32,210 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,666 | ₩32,666 | ₩32,184 | ₩32,371 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,626 | ₩32,720 | ₩32,331 | ₩32,452 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,331 | ₩32,640 | ₩32,331 | ₩32,519 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,438 | ₩32,438 | ₩32,157 | ₩32,318 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,888 | ₩32,438 | ₩31,768 | ₩32,170 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,076 | ₩32,304 | ₩31,835 | ₩31,862 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,848 | ₩32,304 | ₩31,801 | ₩32,090 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,513 | ₩31,727 | ₩31,365 | ₩31,553 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,620 | ₩31,996 | ₩31,432 | ₩31,473 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,902 | ₩31,922 | ₩31,727 | ₩31,794 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,210 | ₩32,210 | ₩31,768 | ₩31,768 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,862 | ₩32,063 | ₩31,419 | ₩31,982 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,076 | ₩32,197 | ₩31,634 | ₩31,687 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,613 | ₩32,854 | ₩32,318 | ₩32,398 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,546 | ₩32,895 | ₩32,438 | ₩32,693 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,827 | ₩32,988 | ₩32,586 | ₩32,841 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,358 | ₩32,653 | ₩32,277 | ₩32,586 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,465 | ₩32,693 | ₩32,197 | ₩32,358 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,257 | ₩33,257 | ₩32,197 | ₩32,345 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,465 | ₩33,015 | ₩32,365 | ₩32,935 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,398 | ₩32,626 | ₩32,130 | ₩32,465 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,942 | ₩32,573 | ₩31,942 | ₩32,438 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,808 | ₩32,130 | ₩31,419 | ₩32,036 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,258 | ₩31,258 | ₩30,855 | ₩31,177 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,151 | ₩31,151 | ₩30,587 | ₩31,124 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,118 | ₩30,775 | ₩29,957 | ₩30,654 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,916 | ₩30,922 | ₩29,890 | ₩30,413 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,433 | ₩30,171 | ₩29,225 | ₩29,997 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,803 | ₩29,299 | ₩28,588 | ₩28,950 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,655 | ₩29,165 | ₩28,548 | ₩28,628 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,246 | ₩29,500 | ₩28,602 | ₩28,669 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩29,031 | ₩29,836 | ₩29,018 | ₩29,514 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,319 | ₩30,520 | ₩28,910 | ₩29,152 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,191 | ₩31,593 | ₩30,104 | ₩30,493 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,191 | ₩31,285 | ₩30,426 | ₩30,587 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,405 | ₩31,794 | ₩31,083 | ₩31,379 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,358 | ₩32,666 | ₩31,741 | ₩31,821 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,251 | ₩32,731 | ₩32,076 | ₩32,076 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,808 | ₩32,318 | ₩31,137 | ₩32,318 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,815 | ₩31,486 | ₩30,815 | ₩31,352 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,842 | ₩31,428 | ₩30,721 | ₩30,815 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,869 | ₩31,379 | ₩30,855 | ₩30,963 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,453 | ₩31,124 | ₩30,453 | ₩30,990 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,815 | ₩31,063 | ₩29,983 | ₩30,346 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,285 | ₩31,432 | ₩30,855 | ₩31,392 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,492 | ₩32,700 | ₩31,835 | ₩31,942 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,740 | ₩33,740 | ₩32,586 | ₩32,868 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,539 | ₩33,539 | ₩32,921 | ₩33,284 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,874 | ₩34,129 | ₩33,607 | ₩33,767 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,753 | ₩34,330 | ₩33,569 | ₩33,941 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,552 | ₩33,847 | ₩33,337 | ₩33,780 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,203 | ₩33,498 | ₩32,787 | ₩33,404 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,774 | ₩33,096 | ₩32,438 | ₩32,895 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,734 | ₩33,109 | ₩32,438 | ₩32,546 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,345 | ₩32,713 | ₩32,197 | ₩32,693 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,559 | ₩33,109 | ₩32,244 | ₩32,345 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,304 | ₩33,458 | ₩32,210 | ₩32,626 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,142 | ₩34,142 | ₩32,653 | ₩32,707 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,378 | ₩34,813 | ₩33,378 | ₩34,397 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,096 | ₩33,351 | ₩32,791 | ₩33,203 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,734 | ₩33,096 | ₩32,318 | ₩33,096 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,975 | ₩33,418 | ₩32,291 | ₩32,385 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩32,009 | ₩33,163 | ₩31,969 | ₩32,948 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,405 | ₩32,049 | ₩31,405 | ₩31,969 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,231 | ₩31,848 | ₩30,855 | ₩31,405 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,668 | ₩31,379 | ₩30,466 | ₩31,258 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,627 | ₩30,735 | ₩30,453 | ₩30,721 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,775 | ₩30,775 | ₩30,493 | ₩30,721 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,560 | ₩30,775 | ₩30,185 | ₩30,775 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,372 | ₩30,560 | ₩30,178 | ₩30,560 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,050 | ₩30,118 | ₩29,729 | ₩30,104 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,158 | ₩30,171 | ₩29,192 | ₩30,050 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,332 | ₩30,587 | ₩30,118 | ₩30,171 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,319 | ₩30,332 | ₩30,104 | ₩30,332 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,319 | ₩30,708 | ₩30,197 | ₩30,614 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,903 | ₩30,238 | ₩29,675 | ₩30,238 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,380 | ₩29,715 | ₩29,246 | ₩29,460 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,259 | ₩29,675 | ₩29,246 | ₩29,433 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,205 | ₩29,500 | ₩28,977 | ₩29,259 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,843 | ₩29,044 | ₩28,793 | ₩29,044 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,910 | ₩29,098 | ₩28,508 | ₩28,776 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩29,004 | ₩29,219 | ₩28,588 | ₩28,682 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,575 | ₩28,977 | ₩28,575 | ₩28,870 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,306 | ₩28,830 | ₩28,293 | ₩28,400 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,058 | ₩29,111 | ₩28,172 | ₩28,186 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,165 | ₩29,494 | ₩28,655 | ₩28,977 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,729 | ₩29,890 | ₩28,991 | ₩29,071 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,225 | ₩30,244 | ₩29,675 | ₩29,890 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,694 | ₩30,721 | ₩29,997 | ₩29,997 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,151 | ₩31,151 | ₩30,721 | ₩30,990 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,735 | ₩30,922 | ₩30,668 | ₩30,788 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,520 | ₩30,851 | ₩30,480 | ₩30,668 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,520 | ₩30,741 | ₩30,386 | ₩30,668 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,903 | ₩30,386 | ₩29,864 | ₩30,386 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,809 | ₩29,930 | ₩29,661 | ₩29,796 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,715 | ₩29,769 | ₩29,500 | ₩29,715 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,581 | ₩29,661 | ₩29,259 | ₩29,554 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,675 | ₩29,809 | ₩29,205 | ₩29,366 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,890 | ₩30,025 | ₩29,541 | ₩29,554 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,144 | ₩30,144 | ₩29,688 | ₩29,822 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,916 | ₩30,112 | ₩29,782 | ₩29,983 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,729 | ₩30,037 | ₩29,648 | ₩29,836 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,688 | ₩29,822 | ₩29,594 | ₩29,661 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,447 | ₩29,715 | ₩29,380 | ₩29,608 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,185 | ₩30,185 | ₩29,514 | ₩29,514 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,279 | ₩30,332 | ₩30,010 | ₩30,104 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩30,010 | ₩30,393 | ₩29,801 | ₩30,225 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,715 | ₩29,983 | ₩29,715 | ₩29,916 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,822 | ₩30,010 | ₩29,594 | ₩29,688 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,474 | ₩29,769 | ₩29,246 | ₩29,702 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,313 | ₩29,635 | ₩29,178 | ₩29,474 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,776 | ₩29,299 | ₩28,776 | ₩29,286 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,628 | ₩28,903 | ₩28,508 | ₩28,709 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,400 | ₩28,628 | ₩28,333 | ₩28,508 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,065 | ₩28,441 | ₩28,038 | ₩28,306 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,293 | ₩28,548 | ₩28,159 | ₩28,387 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,038 | ₩28,111 | ₩27,904 | ₩28,078 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,783 | ₩27,958 | ₩27,602 | ₩27,931 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,904 | ₩28,025 | ₩27,636 | ₩27,689 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,622 | ₩27,877 | ₩27,609 | ₩27,850 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,985 | ₩27,998 | ₩27,636 | ₩27,636 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,864 | ₩27,904 | ₩27,598 | ₩27,891 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,434 | ₩27,730 | ₩27,421 | ₩27,730 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,421 | ₩27,689 | ₩27,370 | ₩27,448 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,502 | ₩27,689 | ₩27,113 | ₩27,287 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,689 | ₩27,689 | ₩27,448 | ₩27,488 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,569 | ₩27,622 | ₩27,479 | ₩27,609 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,515 | ₩27,582 | ₩27,434 | ₩27,515 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,770 | ₩27,777 | ₩27,502 | ₩27,622 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,703 | ₩27,756 | ₩27,428 | ₩27,555 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,609 | ₩27,810 | ₩27,448 | ₩27,542 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,810 | ₩27,864 | ₩27,502 | ₩27,555 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩27,998 | ₩27,998 | ₩27,663 | ₩27,743 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,985 | ₩27,998 | ₩27,864 | ₩27,971 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,971 | ₩28,036 | ₩27,850 | ₩27,904 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,931 | ₩28,306 | ₩27,837 | ₩28,038 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,971 | ₩28,105 | ₩27,837 | ₩27,917 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,213 | ₩28,431 | ₩27,877 | ₩27,958 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,971 | ₩28,159 | ₩27,858 | ₩28,011 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,320 | ₩28,441 | ₩27,850 | ₩27,891 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,830 | ₩28,830 | ₩28,213 | ₩28,293 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,205 | ₩29,229 | ₩28,561 | ₩28,655 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,964 | ₩29,187 | ₩28,843 | ₩29,071 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,655 | ₩29,071 | ₩28,521 | ₩29,004 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,789 | ₩28,843 | ₩28,441 | ₩28,628 | -0.56% | 27.6만 |
|---|