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 | ₩25,508 | ₩25,871 | ₩25,502 | ₩25,804 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,616 | ₩25,757 | ₩25,549 | ₩25,562 | -0.21% | 14만 |
| 2026.10.07 | ₩26,407 | ₩26,407 | ₩25,549 | ₩25,589 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,964 | ₩26,300 | ₩25,699 | ₩26,179 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,616 | ₩26,206 | ₩25,482 | ₩25,951 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,683 | ₩25,696 | ₩25,482 | ₩25,589 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,911 | ₩25,911 | ₩25,482 | ₩25,508 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,125 | ₩26,219 | ₩25,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,911 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,495 | ₩26,018 | ₩25,495 | ₩26,018 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,589 | ₩25,804 | ₩25,348 | ₩25,549 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,032 | ₩26,260 | ₩25,723 | ₩25,830 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,817 | ₩26,246 | ₩25,522 | ₩26,072 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,353 | ₩26,414 | ₩25,817 | ₩25,897 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,581 | ₩26,648 | ₩26,286 | ₩26,420 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,078 | ₩27,253 | ₩26,689 | ₩26,823 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,171 | ₩27,171 | ₩26,836 | ₩26,997 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,507 | ₩27,880 | ₩27,091 | ₩27,198 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,601 | ₩27,762 | ₩27,306 | ₩27,534 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,903 | ₩27,681 | ₩26,823 | ₩27,493 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,392 | ₩28,499 | ₩26,944 | ₩26,944 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,371 | ₩29,840 | ₩29,371 | ₩29,787 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,612 | ₩29,867 | ₩29,250 | ₩29,371 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,586 | ₩29,907 | ₩29,545 | ₩29,679 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,653 | ₩29,964 | ₩29,586 | ₩29,814 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,706 | ₩29,780 | ₩29,505 | ₩29,720 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩29,988 | ₩30,543 | ₩29,720 | ₩29,840 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,109 | ₩30,712 | ₩29,988 | ₩30,337 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,961 | ₩29,988 | ₩29,545 | ₩29,854 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,772 | ₩31,772 | ₩29,974 | ₩30,135 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,287 | ₩33,347 | ₩31,705 | ₩31,933 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,952 | ₩33,476 | ₩32,590 | ₩33,408 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,858 | ₩33,019 | ₩32,509 | ₩32,965 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,394 | ₩33,504 | ₩32,858 | ₩33,059 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,220 | ₩33,502 | ₩33,134 | ₩33,394 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,274 | ₩33,770 | ₩32,945 | ₩33,689 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,314 | ₩33,529 | ₩32,898 | ₩32,938 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,408 | ₩33,649 | ₩33,327 | ₩33,529 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩33,019 | ₩33,636 | ₩32,812 | ₩33,502 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,435 | ₩33,435 | ₩32,804 | ₩33,073 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,059 | ₩33,716 | ₩32,737 | ₩33,488 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,536 | ₩33,180 | ₩32,179 | ₩33,113 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,973 | ₩32,456 | ₩31,930 | ₩32,308 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,026 | ₩32,134 | ₩31,852 | ₩31,973 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩31,986 | ₩32,321 | ₩31,973 | ₩32,093 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,187 | ₩32,469 | ₩32,038 | ₩32,469 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,959 | ₩32,228 | ₩31,946 | ₩32,000 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,906 | ₩32,254 | ₩31,812 | ₩32,134 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,624 | ₩32,174 | ₩31,584 | ₩31,986 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,946 | ₩32,187 | ₩31,530 | ₩31,530 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,093 | ₩32,187 | ₩31,765 | ₩32,053 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,396 | ₩32,040 | ₩31,202 | ₩31,946 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,463 | ₩31,611 | ₩31,316 | ₩31,396 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,214 | ₩32,335 | ₩31,517 | ₩31,557 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,912 | ₩33,343 | ₩32,254 | ₩32,295 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,858 | ₩33,260 | ₩32,670 | ₩32,912 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,321 | ₩33,019 | ₩32,228 | ₩32,925 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,630 | ₩32,925 | ₩32,469 | ₩32,751 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,308 | ₩32,670 | ₩32,013 | ₩32,523 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,536 | ₩32,590 | ₩32,000 | ₩32,161 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,751 | ₩32,965 | ₩32,603 | ₩32,831 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,482 | ₩32,965 | ₩32,482 | ₩32,845 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,053 | ₩32,724 | ₩32,053 | ₩32,482 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,651 | ₩32,107 | ₩31,651 | ₩32,067 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,034 | ₩31,698 | ₩31,034 | ₩31,490 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,873 | ₩31,302 | ₩30,860 | ₩30,927 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,517 | ₩31,517 | ₩30,793 | ₩30,954 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,302 | ₩31,517 | ₩30,980 | ₩31,409 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,860 | ₩31,503 | ₩30,846 | ₩31,369 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩31,007 | ₩31,369 | ₩30,819 | ₩31,074 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩30,994 | ₩31,329 | ₩30,886 | ₩31,195 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,249 | ₩31,325 | ₩30,813 | ₩30,954 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,141 | ₩31,309 | ₩30,814 | ₩31,182 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,645 | ₩30,968 | ₩30,645 | ₩30,886 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,948 | ₩30,591 | ₩29,941 | ₩30,538 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,720 | ₩30,122 | ₩29,505 | ₩29,948 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,653 | ₩29,814 | ₩29,371 | ₩29,612 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,881 | ₩29,894 | ₩29,653 | ₩29,679 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,042 | ₩30,270 | ₩29,854 | ₩30,109 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,143 | ₩29,970 | ₩29,143 | ₩29,746 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,733 | ₩29,874 | ₩29,103 | ₩29,130 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,109 | ₩30,204 | ₩29,800 | ₩29,854 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,511 | ₩30,524 | ₩30,068 | ₩30,229 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩30,015 | ₩30,350 | ₩29,897 | ₩30,202 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,760 | ₩30,229 | ₩29,760 | ₩30,055 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,505 | ₩30,028 | ₩29,438 | ₩29,720 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,310 | ₩30,343 | ₩29,518 | ₩29,572 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,417 | ₩30,846 | ₩30,390 | ₩30,511 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,578 | ₩30,779 | ₩30,323 | ₩30,417 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,055 | ₩30,766 | ₩30,042 | ₩30,591 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,390 | ₩30,739 | ₩30,095 | ₩30,095 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,517 | ₩31,530 | ₩30,323 | ₩30,511 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,281 | ₩32,389 | ₩31,664 | ₩31,664 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,496 | ₩32,509 | ₩32,161 | ₩32,321 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,482 | ₩32,576 | ₩32,218 | ₩32,456 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,496 | ₩32,549 | ₩32,201 | ₩32,469 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,630 | ₩32,657 | ₩32,181 | ₩32,496 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,254 | ₩32,402 | ₩31,809 | ₩32,281 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,268 | ₩32,348 | ₩32,080 | ₩32,241 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,201 | ₩32,576 | ₩32,120 | ₩32,469 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,040 | ₩32,174 | ₩31,637 | ₩32,093 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,651 | ₩32,093 | ₩31,463 | ₩31,986 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,919 | ₩32,067 | ₩31,584 | ₩31,584 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,798 | ₩32,093 | ₩31,637 | ₩31,879 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,093 | ₩32,093 | ₩31,651 | ₩31,745 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,187 | ₩32,281 | ₩31,906 | ₩32,067 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,268 | ₩32,429 | ₩32,000 | ₩32,201 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,657 | ₩32,657 | ₩32,174 | ₩32,362 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,617 | ₩32,710 | ₩32,321 | ₩32,442 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,321 | ₩32,630 | ₩32,321 | ₩32,509 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,429 | ₩32,429 | ₩32,147 | ₩32,308 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,879 | ₩32,429 | ₩31,758 | ₩32,161 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,067 | ₩32,295 | ₩31,825 | ₩31,852 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,839 | ₩32,295 | ₩31,792 | ₩32,080 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,503 | ₩31,718 | ₩31,356 | ₩31,544 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,611 | ₩31,986 | ₩31,423 | ₩31,463 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,892 | ₩31,912 | ₩31,718 | ₩31,785 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,201 | ₩32,201 | ₩31,758 | ₩31,758 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,852 | ₩32,053 | ₩31,409 | ₩31,973 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,067 | ₩32,187 | ₩31,624 | ₩31,678 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,603 | ₩32,845 | ₩32,308 | ₩32,389 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,536 | ₩32,885 | ₩32,429 | ₩32,684 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,818 | ₩32,979 | ₩32,576 | ₩32,831 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,348 | ₩32,643 | ₩32,268 | ₩32,576 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,456 | ₩32,684 | ₩32,187 | ₩32,348 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,247 | ₩33,247 | ₩32,187 | ₩32,335 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,456 | ₩33,005 | ₩32,355 | ₩32,925 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,389 | ₩32,617 | ₩32,120 | ₩32,456 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,933 | ₩32,563 | ₩31,933 | ₩32,429 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,798 | ₩32,120 | ₩31,409 | ₩32,026 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,249 | ₩31,249 | ₩30,846 | ₩31,168 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,141 | ₩31,141 | ₩30,578 | ₩31,114 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,109 | ₩30,766 | ₩29,948 | ₩30,645 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,907 | ₩30,913 | ₩29,881 | ₩30,404 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,425 | ₩30,162 | ₩29,217 | ₩29,988 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,794 | ₩29,290 | ₩28,580 | ₩28,942 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,647 | ₩29,156 | ₩28,539 | ₩28,620 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,237 | ₩29,492 | ₩28,593 | ₩28,660 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩29,022 | ₩29,827 | ₩29,009 | ₩29,505 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,310 | ₩30,511 | ₩28,902 | ₩29,143 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,182 | ₩31,584 | ₩30,095 | ₩30,484 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,182 | ₩31,275 | ₩30,417 | ₩30,578 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,396 | ₩31,785 | ₩31,074 | ₩31,369 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,348 | ₩32,657 | ₩31,731 | ₩31,812 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,241 | ₩32,721 | ₩32,067 | ₩32,067 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,798 | ₩32,308 | ₩31,128 | ₩32,308 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,806 | ₩31,477 | ₩30,806 | ₩31,342 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,833 | ₩31,419 | ₩30,712 | ₩30,806 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,860 | ₩31,369 | ₩30,846 | ₩30,954 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,444 | ₩31,114 | ₩30,444 | ₩30,980 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,806 | ₩31,054 | ₩29,974 | ₩30,337 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,275 | ₩31,423 | ₩30,846 | ₩31,383 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,482 | ₩32,690 | ₩31,825 | ₩31,933 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,730 | ₩33,730 | ₩32,576 | ₩32,858 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,529 | ₩33,529 | ₩32,912 | ₩33,274 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,864 | ₩34,119 | ₩33,597 | ₩33,756 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,743 | ₩34,320 | ₩33,559 | ₩33,931 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,542 | ₩33,837 | ₩33,327 | ₩33,770 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,193 | ₩33,488 | ₩32,777 | ₩33,394 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,764 | ₩33,086 | ₩32,429 | ₩32,885 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,724 | ₩33,099 | ₩32,429 | ₩32,536 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,335 | ₩32,704 | ₩32,187 | ₩32,684 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,549 | ₩33,099 | ₩32,234 | ₩32,335 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,295 | ₩33,448 | ₩32,201 | ₩32,617 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,132 | ₩34,132 | ₩32,643 | ₩32,697 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,368 | ₩34,803 | ₩33,368 | ₩34,387 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,086 | ₩33,341 | ₩32,781 | ₩33,193 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,724 | ₩33,086 | ₩32,308 | ₩33,086 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,965 | ₩33,408 | ₩32,281 | ₩32,375 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩32,000 | ₩33,153 | ₩31,959 | ₩32,938 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,396 | ₩32,040 | ₩31,396 | ₩31,959 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,222 | ₩31,839 | ₩30,846 | ₩31,396 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,658 | ₩31,369 | ₩30,457 | ₩31,249 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,618 | ₩30,726 | ₩30,444 | ₩30,712 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,766 | ₩30,766 | ₩30,484 | ₩30,712 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,551 | ₩30,766 | ₩30,176 | ₩30,766 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,363 | ₩30,551 | ₩30,169 | ₩30,551 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,042 | ₩30,109 | ₩29,720 | ₩30,095 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,149 | ₩30,162 | ₩29,183 | ₩30,042 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,323 | ₩30,578 | ₩30,109 | ₩30,162 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,310 | ₩30,323 | ₩30,095 | ₩30,323 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,310 | ₩30,699 | ₩30,188 | ₩30,605 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,894 | ₩30,229 | ₩29,666 | ₩30,229 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,371 | ₩29,706 | ₩29,237 | ₩29,451 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,250 | ₩29,666 | ₩29,237 | ₩29,425 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,197 | ₩29,492 | ₩28,969 | ₩29,250 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,835 | ₩29,036 | ₩28,785 | ₩29,036 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,902 | ₩29,089 | ₩28,499 | ₩28,767 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩28,995 | ₩29,210 | ₩28,580 | ₩28,674 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,566 | ₩28,969 | ₩28,566 | ₩28,861 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,298 | ₩28,821 | ₩28,285 | ₩28,392 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,049 | ₩29,103 | ₩28,164 | ₩28,177 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,156 | ₩29,485 | ₩28,647 | ₩28,969 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,720 | ₩29,881 | ₩28,982 | ₩29,063 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,216 | ₩30,235 | ₩29,666 | ₩29,881 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,685 | ₩30,712 | ₩29,988 | ₩29,988 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,141 | ₩31,141 | ₩30,712 | ₩30,980 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,726 | ₩30,913 | ₩30,658 | ₩30,779 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,511 | ₩30,842 | ₩30,471 | ₩30,658 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,511 | ₩30,732 | ₩30,377 | ₩30,658 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,894 | ₩30,377 | ₩29,855 | ₩30,377 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,800 | ₩29,921 | ₩29,653 | ₩29,787 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,706 | ₩29,760 | ₩29,492 | ₩29,706 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,572 | ₩29,653 | ₩29,250 | ₩29,545 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,666 | ₩29,800 | ₩29,197 | ₩29,358 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,881 | ₩30,016 | ₩29,532 | ₩29,545 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,135 | ₩30,135 | ₩29,679 | ₩29,814 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,907 | ₩30,103 | ₩29,773 | ₩29,974 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,720 | ₩30,028 | ₩29,639 | ₩29,827 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,679 | ₩29,814 | ₩29,586 | ₩29,653 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,438 | ₩29,706 | ₩29,371 | ₩29,599 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,176 | ₩30,176 | ₩29,505 | ₩29,505 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,270 | ₩30,323 | ₩30,001 | ₩30,095 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩30,001 | ₩30,384 | ₩29,792 | ₩30,216 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,706 | ₩29,974 | ₩29,706 | ₩29,907 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,814 | ₩30,001 | ₩29,586 | ₩29,679 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,465 | ₩29,760 | ₩29,237 | ₩29,693 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,304 | ₩29,626 | ₩29,170 | ₩29,465 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,767 | ₩29,290 | ₩28,767 | ₩29,277 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,620 | ₩28,895 | ₩28,499 | ₩28,700 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,392 | ₩28,620 | ₩28,325 | ₩28,499 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,057 | ₩28,432 | ₩28,030 | ₩28,298 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,285 | ₩28,539 | ₩28,151 | ₩28,379 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,030 | ₩28,102 | ₩27,896 | ₩28,070 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,775 | ₩27,949 | ₩27,594 | ₩27,923 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,896 | ₩28,016 | ₩27,627 | ₩27,681 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,614 | ₩27,869 | ₩27,601 | ₩27,842 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,976 | ₩27,990 | ₩27,627 | ₩27,627 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,855 | ₩27,896 | ₩27,590 | ₩27,882 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,426 | ₩27,721 | ₩27,413 | ₩27,721 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,413 | ₩27,681 | ₩27,362 | ₩27,440 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,493 | ₩27,681 | ₩27,104 | ₩27,279 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,681 | ₩27,681 | ₩27,440 | ₩27,480 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,560 | ₩27,614 | ₩27,471 | ₩27,601 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,507 | ₩27,574 | ₩27,426 | ₩27,507 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,762 | ₩27,768 | ₩27,493 | ₩27,614 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,695 | ₩27,748 | ₩27,420 | ₩27,547 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,601 | ₩27,802 | ₩27,440 | ₩27,534 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,802 | ₩27,855 | ₩27,493 | ₩27,547 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩27,990 | ₩27,990 | ₩27,654 | ₩27,735 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,976 | ₩27,990 | ₩27,855 | ₩27,963 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,963 | ₩28,027 | ₩27,842 | ₩27,896 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,923 | ₩28,298 | ₩27,829 | ₩28,030 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,963 | ₩28,097 | ₩27,829 | ₩27,909 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,204 | ₩28,423 | ₩27,869 | ₩27,949 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,963 | ₩28,151 | ₩27,850 | ₩28,003 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,311 | ₩28,432 | ₩27,842 | ₩27,882 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,821 | ₩28,821 | ₩28,204 | ₩28,285 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,197 | ₩29,221 | ₩28,553 | ₩28,647 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,955 | ₩29,178 | ₩28,835 | ₩29,063 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,647 | ₩29,063 | ₩28,513 | ₩28,995 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,781 | ₩28,835 | ₩28,432 | ₩28,620 | -0.56% | 27.6만 |
|---|