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 | ₩25,513 | ₩25,875 | ₩25,506 | ₩25,808 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,620 | ₩25,761 | ₩25,553 | ₩25,566 | -0.21% | 14만 |
| 2026.10.07 | ₩26,411 | ₩26,411 | ₩25,553 | ₩25,593 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,969 | ₩26,304 | ₩25,703 | ₩26,183 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,620 | ₩26,210 | ₩25,486 | ₩25,955 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,687 | ₩25,700 | ₩25,486 | ₩25,593 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,915 | ₩25,915 | ₩25,486 | ₩25,513 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,130 | ₩26,224 | ₩25,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,915 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,499 | ₩26,022 | ₩25,499 | ₩26,022 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,593 | ₩25,808 | ₩25,352 | ₩25,553 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,036 | ₩26,264 | ₩25,727 | ₩25,835 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,821 | ₩26,250 | ₩25,526 | ₩26,076 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,358 | ₩26,418 | ₩25,821 | ₩25,902 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,586 | ₩26,653 | ₩26,291 | ₩26,425 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,082 | ₩27,258 | ₩26,693 | ₩26,827 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,176 | ₩27,176 | ₩26,841 | ₩27,002 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,511 | ₩27,884 | ₩27,095 | ₩27,203 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,605 | ₩27,766 | ₩27,310 | ₩27,538 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,908 | ₩27,686 | ₩26,827 | ₩27,498 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,397 | ₩28,504 | ₩26,948 | ₩26,948 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,376 | ₩29,845 | ₩29,376 | ₩29,792 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,617 | ₩29,872 | ₩29,255 | ₩29,376 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,590 | ₩29,912 | ₩29,550 | ₩29,684 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,657 | ₩29,969 | ₩29,590 | ₩29,818 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,711 | ₩29,785 | ₩29,510 | ₩29,725 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩29,993 | ₩30,548 | ₩29,725 | ₩29,845 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,114 | ₩30,717 | ₩29,993 | ₩30,342 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,966 | ₩29,993 | ₩29,550 | ₩29,859 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,777 | ₩31,777 | ₩29,979 | ₩30,140 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,293 | ₩33,353 | ₩31,710 | ₩31,938 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,957 | ₩33,482 | ₩32,595 | ₩33,413 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,863 | ₩33,024 | ₩32,515 | ₩32,971 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,400 | ₩33,510 | ₩32,863 | ₩33,065 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,225 | ₩33,507 | ₩33,140 | ₩33,400 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,279 | ₩33,775 | ₩32,951 | ₩33,695 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,319 | ₩33,534 | ₩32,904 | ₩32,944 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,413 | ₩33,655 | ₩33,333 | ₩33,534 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩33,024 | ₩33,641 | ₩32,818 | ₩33,507 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,440 | ₩33,440 | ₩32,810 | ₩33,078 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,065 | ₩33,722 | ₩32,743 | ₩33,494 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,541 | ₩33,185 | ₩32,185 | ₩33,118 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,978 | ₩32,461 | ₩31,935 | ₩32,313 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,032 | ₩32,139 | ₩31,857 | ₩31,978 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩31,991 | ₩32,327 | ₩31,978 | ₩32,099 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,193 | ₩32,474 | ₩32,044 | ₩32,474 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,965 | ₩32,233 | ₩31,951 | ₩32,005 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,911 | ₩32,260 | ₩31,817 | ₩32,139 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,629 | ₩32,179 | ₩31,589 | ₩31,991 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,951 | ₩32,193 | ₩31,535 | ₩31,535 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,099 | ₩32,193 | ₩31,770 | ₩32,059 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,401 | ₩32,045 | ₩31,207 | ₩31,951 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,468 | ₩31,616 | ₩31,321 | ₩31,401 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,219 | ₩32,340 | ₩31,522 | ₩31,562 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,917 | ₩33,349 | ₩32,260 | ₩32,300 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,863 | ₩33,266 | ₩32,676 | ₩32,917 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,327 | ₩33,024 | ₩32,233 | ₩32,930 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,635 | ₩32,930 | ₩32,474 | ₩32,756 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,313 | ₩32,676 | ₩32,018 | ₩32,528 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,541 | ₩32,595 | ₩32,005 | ₩32,166 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,756 | ₩32,971 | ₩32,608 | ₩32,836 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,488 | ₩32,971 | ₩32,488 | ₩32,850 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,059 | ₩32,729 | ₩32,059 | ₩32,488 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,656 | ₩32,112 | ₩31,656 | ₩32,072 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,039 | ₩31,703 | ₩31,039 | ₩31,495 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,878 | ₩31,307 | ₩30,865 | ₩30,932 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,522 | ₩31,522 | ₩30,798 | ₩30,959 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,307 | ₩31,522 | ₩30,985 | ₩31,415 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,865 | ₩31,509 | ₩30,851 | ₩31,374 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩31,012 | ₩31,374 | ₩30,824 | ₩31,079 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩30,999 | ₩31,334 | ₩30,892 | ₩31,200 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,254 | ₩31,330 | ₩30,818 | ₩30,959 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,146 | ₩31,314 | ₩30,819 | ₩31,187 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,650 | ₩30,973 | ₩30,650 | ₩30,892 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,953 | ₩30,596 | ₩29,946 | ₩30,543 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,725 | ₩30,127 | ₩29,510 | ₩29,953 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,657 | ₩29,818 | ₩29,376 | ₩29,617 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,886 | ₩29,899 | ₩29,657 | ₩29,684 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,046 | ₩30,274 | ₩29,859 | ₩30,114 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,148 | ₩29,975 | ₩29,148 | ₩29,751 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,738 | ₩29,879 | ₩29,108 | ₩29,134 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,114 | ₩30,209 | ₩29,805 | ₩29,859 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,516 | ₩30,529 | ₩30,073 | ₩30,234 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩30,020 | ₩30,355 | ₩29,902 | ₩30,207 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,765 | ₩30,234 | ₩29,765 | ₩30,060 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,510 | ₩30,033 | ₩29,443 | ₩29,725 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,315 | ₩30,348 | ₩29,523 | ₩29,577 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,422 | ₩30,851 | ₩30,395 | ₩30,516 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,583 | ₩30,784 | ₩30,328 | ₩30,422 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,060 | ₩30,771 | ₩30,046 | ₩30,596 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,395 | ₩30,744 | ₩30,100 | ₩30,100 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,522 | ₩31,535 | ₩30,328 | ₩30,516 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,287 | ₩32,394 | ₩31,670 | ₩31,670 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,501 | ₩32,515 | ₩32,166 | ₩32,327 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,488 | ₩32,582 | ₩32,223 | ₩32,461 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,501 | ₩32,555 | ₩32,206 | ₩32,474 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,635 | ₩32,662 | ₩32,186 | ₩32,501 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,260 | ₩32,407 | ₩31,814 | ₩32,287 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,273 | ₩32,354 | ₩32,085 | ₩32,246 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,206 | ₩32,582 | ₩32,126 | ₩32,474 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,045 | ₩32,179 | ₩31,643 | ₩32,099 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,656 | ₩32,099 | ₩31,468 | ₩31,991 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,924 | ₩32,072 | ₩31,589 | ₩31,589 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,804 | ₩32,099 | ₩31,643 | ₩31,884 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,099 | ₩32,099 | ₩31,656 | ₩31,750 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,193 | ₩32,287 | ₩31,911 | ₩32,072 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,273 | ₩32,434 | ₩32,005 | ₩32,206 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,662 | ₩32,662 | ₩32,179 | ₩32,367 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,622 | ₩32,716 | ₩32,327 | ₩32,447 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,327 | ₩32,635 | ₩32,327 | ₩32,515 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,434 | ₩32,434 | ₩32,152 | ₩32,313 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,884 | ₩32,434 | ₩31,763 | ₩32,166 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,072 | ₩32,300 | ₩31,830 | ₩31,857 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,844 | ₩32,300 | ₩31,797 | ₩32,085 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,509 | ₩31,723 | ₩31,361 | ₩31,549 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,616 | ₩31,991 | ₩31,428 | ₩31,468 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,898 | ₩31,918 | ₩31,723 | ₩31,790 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,206 | ₩32,206 | ₩31,763 | ₩31,763 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,857 | ₩32,059 | ₩31,415 | ₩31,978 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,072 | ₩32,193 | ₩31,629 | ₩31,683 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,608 | ₩32,850 | ₩32,313 | ₩32,394 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,541 | ₩32,890 | ₩32,434 | ₩32,689 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,823 | ₩32,984 | ₩32,582 | ₩32,836 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,354 | ₩32,649 | ₩32,273 | ₩32,582 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,461 | ₩32,689 | ₩32,193 | ₩32,354 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,252 | ₩33,252 | ₩32,193 | ₩32,340 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,461 | ₩33,011 | ₩32,360 | ₩32,930 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,394 | ₩32,622 | ₩32,126 | ₩32,461 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,938 | ₩32,568 | ₩31,938 | ₩32,434 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,804 | ₩32,126 | ₩31,415 | ₩32,032 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,254 | ₩31,254 | ₩30,851 | ₩31,173 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,146 | ₩31,146 | ₩30,583 | ₩31,120 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,114 | ₩30,771 | ₩29,953 | ₩30,650 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,912 | ₩30,918 | ₩29,886 | ₩30,409 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,429 | ₩30,167 | ₩29,222 | ₩29,993 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,799 | ₩29,295 | ₩28,584 | ₩28,947 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,651 | ₩29,161 | ₩28,544 | ₩28,625 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,242 | ₩29,497 | ₩28,598 | ₩28,665 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩29,027 | ₩29,832 | ₩29,014 | ₩29,510 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,315 | ₩30,516 | ₩28,906 | ₩29,148 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,187 | ₩31,589 | ₩30,100 | ₩30,489 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,187 | ₩31,281 | ₩30,422 | ₩30,583 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,401 | ₩31,790 | ₩31,079 | ₩31,374 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,354 | ₩32,662 | ₩31,737 | ₩31,817 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,246 | ₩32,727 | ₩32,072 | ₩32,072 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,804 | ₩32,313 | ₩31,133 | ₩32,313 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,811 | ₩31,482 | ₩30,811 | ₩31,348 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,838 | ₩31,424 | ₩30,717 | ₩30,811 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,865 | ₩31,374 | ₩30,851 | ₩30,959 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,449 | ₩31,120 | ₩30,449 | ₩30,985 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,811 | ₩31,059 | ₩29,979 | ₩30,342 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,281 | ₩31,428 | ₩30,851 | ₩31,388 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,488 | ₩32,696 | ₩31,830 | ₩31,938 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,735 | ₩33,735 | ₩32,582 | ₩32,863 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,534 | ₩33,534 | ₩32,917 | ₩33,279 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,869 | ₩34,124 | ₩33,602 | ₩33,762 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,749 | ₩34,325 | ₩33,565 | ₩33,936 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,547 | ₩33,843 | ₩33,333 | ₩33,775 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,199 | ₩33,494 | ₩32,783 | ₩33,400 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,769 | ₩33,091 | ₩32,434 | ₩32,890 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,729 | ₩33,105 | ₩32,434 | ₩32,541 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,340 | ₩32,709 | ₩32,193 | ₩32,689 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,555 | ₩33,105 | ₩32,240 | ₩32,340 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,300 | ₩33,454 | ₩32,206 | ₩32,622 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,138 | ₩34,138 | ₩32,649 | ₩32,702 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,373 | ₩34,808 | ₩33,373 | ₩34,392 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,091 | ₩33,346 | ₩32,787 | ₩33,199 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,729 | ₩33,091 | ₩32,313 | ₩33,091 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,971 | ₩33,413 | ₩32,287 | ₩32,380 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩32,005 | ₩33,158 | ₩31,965 | ₩32,944 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,401 | ₩32,045 | ₩31,401 | ₩31,965 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,227 | ₩31,844 | ₩30,851 | ₩31,401 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,663 | ₩31,374 | ₩30,462 | ₩31,254 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,623 | ₩30,731 | ₩30,449 | ₩30,717 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,771 | ₩30,771 | ₩30,489 | ₩30,717 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,556 | ₩30,771 | ₩30,181 | ₩30,771 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,368 | ₩30,556 | ₩30,174 | ₩30,556 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,046 | ₩30,114 | ₩29,725 | ₩30,100 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,154 | ₩30,167 | ₩29,188 | ₩30,046 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,328 | ₩30,583 | ₩30,114 | ₩30,167 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,315 | ₩30,328 | ₩30,100 | ₩30,328 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,315 | ₩30,704 | ₩30,193 | ₩30,610 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,899 | ₩30,234 | ₩29,671 | ₩30,234 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,376 | ₩29,711 | ₩29,242 | ₩29,456 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,255 | ₩29,671 | ₩29,242 | ₩29,429 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,201 | ₩29,497 | ₩28,973 | ₩29,255 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,839 | ₩29,040 | ₩28,790 | ₩29,040 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,906 | ₩29,094 | ₩28,504 | ₩28,772 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩29,000 | ₩29,215 | ₩28,584 | ₩28,678 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,571 | ₩28,973 | ₩28,571 | ₩28,866 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,303 | ₩28,826 | ₩28,289 | ₩28,397 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,054 | ₩29,108 | ₩28,169 | ₩28,182 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,161 | ₩29,490 | ₩28,651 | ₩28,973 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,725 | ₩29,886 | ₩28,987 | ₩29,067 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,221 | ₩30,240 | ₩29,671 | ₩29,886 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,690 | ₩30,717 | ₩29,993 | ₩29,993 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,146 | ₩31,146 | ₩30,717 | ₩30,985 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,731 | ₩30,918 | ₩30,663 | ₩30,784 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,516 | ₩30,847 | ₩30,476 | ₩30,663 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,516 | ₩30,737 | ₩30,382 | ₩30,663 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,899 | ₩30,382 | ₩29,860 | ₩30,382 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,805 | ₩29,926 | ₩29,657 | ₩29,792 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,711 | ₩29,765 | ₩29,497 | ₩29,711 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,577 | ₩29,657 | ₩29,255 | ₩29,550 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,671 | ₩29,805 | ₩29,201 | ₩29,362 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,886 | ₩30,021 | ₩29,537 | ₩29,550 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,140 | ₩30,140 | ₩29,684 | ₩29,818 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,912 | ₩30,108 | ₩29,778 | ₩29,979 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,725 | ₩30,033 | ₩29,644 | ₩29,832 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,684 | ₩29,818 | ₩29,590 | ₩29,657 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,443 | ₩29,711 | ₩29,376 | ₩29,604 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,181 | ₩30,181 | ₩29,510 | ₩29,510 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,274 | ₩30,328 | ₩30,006 | ₩30,100 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩30,006 | ₩30,389 | ₩29,797 | ₩30,221 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,711 | ₩29,979 | ₩29,711 | ₩29,912 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,818 | ₩30,006 | ₩29,590 | ₩29,684 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,470 | ₩29,765 | ₩29,242 | ₩29,698 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,309 | ₩29,631 | ₩29,175 | ₩29,470 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,772 | ₩29,295 | ₩28,772 | ₩29,282 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,625 | ₩28,900 | ₩28,504 | ₩28,705 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,397 | ₩28,625 | ₩28,330 | ₩28,504 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,061 | ₩28,437 | ₩28,034 | ₩28,303 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,289 | ₩28,544 | ₩28,155 | ₩28,383 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,034 | ₩28,107 | ₩27,900 | ₩28,075 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,780 | ₩27,954 | ₩27,598 | ₩27,927 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,900 | ₩28,021 | ₩27,632 | ₩27,686 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,619 | ₩27,873 | ₩27,605 | ₩27,847 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,981 | ₩27,994 | ₩27,632 | ₩27,632 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,860 | ₩27,900 | ₩27,594 | ₩27,887 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,431 | ₩27,726 | ₩27,417 | ₩27,726 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,417 | ₩27,686 | ₩27,366 | ₩27,444 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,498 | ₩27,686 | ₩27,109 | ₩27,283 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,686 | ₩27,686 | ₩27,444 | ₩27,484 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,565 | ₩27,619 | ₩27,475 | ₩27,605 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,511 | ₩27,578 | ₩27,431 | ₩27,511 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,766 | ₩27,773 | ₩27,498 | ₩27,619 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,699 | ₩27,753 | ₩27,424 | ₩27,552 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,605 | ₩27,806 | ₩27,444 | ₩27,538 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,806 | ₩27,860 | ₩27,498 | ₩27,552 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩27,994 | ₩27,994 | ₩27,659 | ₩27,739 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,981 | ₩27,994 | ₩27,860 | ₩27,967 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,967 | ₩28,032 | ₩27,847 | ₩27,900 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,927 | ₩28,303 | ₩27,833 | ₩28,034 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,967 | ₩28,101 | ₩27,833 | ₩27,914 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,209 | ₩28,427 | ₩27,873 | ₩27,954 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,967 | ₩28,155 | ₩27,855 | ₩28,008 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,316 | ₩28,437 | ₩27,847 | ₩27,887 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,826 | ₩28,826 | ₩28,209 | ₩28,289 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,201 | ₩29,226 | ₩28,558 | ₩28,651 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,960 | ₩29,183 | ₩28,839 | ₩29,067 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,651 | ₩29,067 | ₩28,517 | ₩29,000 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,786 | ₩28,839 | ₩28,437 | ₩28,625 | -0.56% | 27.6만 |
|---|