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 | ₩25,507 | ₩25,869 | ₩25,500 | ₩25,802 | +1.16% | 15.3만 |
| 2026.10.08 | ₩25,614 | ₩25,755 | ₩25,547 | ₩25,561 | -0.21% | 14만 |
| 2026.10.07 | ₩26,406 | ₩26,406 | ₩25,547 | ₩25,588 | -3.10% | 18.2만 |
| 2026.10.06 | ₩25,963 | ₩26,298 | ₩25,698 | ₩26,178 | +0.83% | 23.8만 |
| 2026.10.05 | ₩25,614 | ₩26,205 | ₩25,480 | ₩25,950 | +1.31% | 28.7만 |
| 2026.10.02 | ₩25,681 | ₩25,695 | ₩25,480 | ₩25,588 | -0.37% | 22.1만 |
| 2026.10.01 | ₩25,909 | ₩25,909 | ₩25,480 | ₩25,507 | -1.55% | 29.8만 |
| 2026.09.30 | ₩26,124 | ₩26,218 | ₩25,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,909 |
| -0.82% |
| 17.2만 |
| 2026.09.29 | ₩25,494 | ₩26,017 | ₩25,494 | ₩26,017 | +2.05% | 28.5만 |
|---|
| 2026.09.28 | ₩25,588 | ₩25,802 | ₩25,346 | ₩25,547 | -0.16% | 43.1만 |
|---|
| 2026.09.25 | ₩26,030 | ₩26,258 | ₩25,722 | ₩25,829 | -0.77% | 20.3만 |
|---|
| 2026.09.24 | ₩25,816 | ₩26,245 | ₩25,521 | ₩26,070 | +0.99% | 28.7만 |
|---|
| 2026.09.23 | ₩26,352 | ₩26,412 | ₩25,816 | ₩25,896 | -1.73% | 21.7만 |
|---|
| 2026.09.22 | ₩26,580 | ₩26,647 | ₩26,285 | ₩26,419 | -0.61% | 20만 |
|---|
| 2026.09.21 | ₩27,076 | ₩27,252 | ₩26,687 | ₩26,821 | -0.94% | 25.8만 |
|---|
| 2026.09.18 | ₩27,170 | ₩27,170 | ₩26,835 | ₩26,996 | -0.64% | 69.1만 |
|---|
| 2026.09.17 | ₩27,505 | ₩27,878 | ₩27,090 | ₩27,197 | -1.12% | 37.6만 |
|---|
| 2026.09.16 | ₩27,599 | ₩27,760 | ₩27,304 | ₩27,532 | -0.24% | 57.4만 |
|---|
| 2026.09.15 | ₩26,902 | ₩27,680 | ₩26,821 | ₩27,492 | +2.19% | 93.2만 |
|---|
| 2026.09.14 | ₩28,390 | ₩28,498 | ₩26,942 | ₩26,942 | -5.10% | 61.5만 |
|---|
| 2026.09.11 | ₩29,369 | ₩29,839 | ₩29,369 | ₩29,785 | +1.42% | 15.6만 |
|---|
| 2026.09.10 | ₩29,611 | ₩29,866 | ₩29,249 | ₩29,369 | -0.82% | 11.4만 |
|---|
| 2026.09.09 | ₩29,584 | ₩29,906 | ₩29,544 | ₩29,678 | +0.32% | 10만 |
|---|
| 2026.09.08 | ₩29,651 | ₩29,962 | ₩29,584 | ₩29,812 | +0.54% | 12만 |
|---|
| 2026.09.04 | ₩29,705 | ₩29,778 | ₩29,504 | ₩29,718 | +0.05% | 15.1만 |
|---|
| 2026.09.03 | ₩29,986 | ₩30,542 | ₩29,718 | ₩29,839 | -0.49% | 26.2만 |
|---|
| 2026.09.02 | ₩30,107 | ₩30,711 | ₩29,986 | ₩30,335 | +0.76% | 12.8만 |
|---|
| 2026.09.01 | ₩29,960 | ₩29,986 | ₩29,544 | ₩29,852 | -0.36% | 33.5만 |
|---|
| 2026.08.31 | ₩31,770 | ₩31,770 | ₩29,973 | ₩30,134 | -5.15% | 61.2만 |
|---|
| 2026.08.28 | ₩33,285 | ₩33,346 | ₩31,703 | ₩31,931 | -4.07% | 43.4만 |
|---|
| 2026.08.27 | ₩32,950 | ₩33,474 | ₩32,588 | ₩33,406 | +1.38% | 12.6만 |
|---|
| 2026.08.26 | ₩32,856 | ₩33,017 | ₩32,508 | ₩32,964 | +0.33% | 15.5만 |
|---|
| 2026.08.25 | ₩33,393 | ₩33,503 | ₩32,856 | ₩33,057 | -1.00% | 16.4만 |
|---|
| 2026.08.24 | ₩33,218 | ₩33,500 | ₩33,132 | ₩33,393 | +0.52% | 9.8만 |
|---|
| 2026.08.21 | ₩33,272 | ₩33,768 | ₩32,943 | ₩33,688 | +1.25% | 14.8만 |
|---|
| 2026.08.20 | ₩33,312 | ₩33,527 | ₩32,896 | ₩32,937 | -1.13% | 14.7만 |
|---|
| 2026.08.19 | ₩33,406 | ₩33,647 | ₩33,326 | ₩33,527 | +0.36% | 16만 |
|---|
| 2026.08.18 | ₩33,017 | ₩33,634 | ₩32,811 | ₩33,500 | +1.46% | 16.1만 |
|---|
| 2026.08.17 | ₩33,433 | ₩33,433 | ₩32,803 | ₩33,071 | -1.08% | 17만 |
|---|
| 2026.08.14 | ₩33,057 | ₩33,714 | ₩32,736 | ₩33,487 | +1.30% | 24.7만 |
|---|
| 2026.08.13 | ₩32,534 | ₩33,178 | ₩32,178 | ₩33,111 | +1.77% | 18.7만 |
|---|
| 2026.08.12 | ₩31,971 | ₩32,454 | ₩31,928 | ₩32,306 | +1.05% | 19.3만 |
|---|
| 2026.08.11 | ₩32,025 | ₩32,132 | ₩31,850 | ₩31,971 | -0.17% | 10.5만 |
|---|
| 2026.08.10 | ₩31,985 | ₩32,320 | ₩31,971 | ₩32,092 | +0.34% | 11.5만 |
|---|
| 2026.08.07 | ₩32,186 | ₩32,467 | ₩32,037 | ₩32,467 | +0.87% | 11.1만 |
|---|
| 2026.08.06 | ₩31,958 | ₩32,226 | ₩31,944 | ₩31,998 | +0.13% | 7.2만 |
|---|
| 2026.08.05 | ₩31,904 | ₩32,253 | ₩31,810 | ₩32,132 | +0.71% | 18.7만 |
|---|
| 2026.08.04 | ₩31,622 | ₩32,172 | ₩31,582 | ₩31,985 | +1.15% | 11.9만 |
|---|
| 2026.08.03 | ₩31,944 | ₩32,186 | ₩31,529 | ₩31,529 | -1.30% | 13.1만 |
|---|
| 2026.07.31 | ₩32,092 | ₩32,186 | ₩31,763 | ₩32,052 | -0.13% | 9.5만 |
|---|
| 2026.07.30 | ₩31,394 | ₩32,038 | ₩31,200 | ₩31,944 | +1.75% | 16.3만 |
|---|
| 2026.07.29 | ₩31,462 | ₩31,609 | ₩31,314 | ₩31,394 | -0.21% | 24.4만 |
|---|
| 2026.07.28 | ₩32,213 | ₩32,333 | ₩31,515 | ₩31,555 | -2.04% | 17.6만 |
|---|
| 2026.07.27 | ₩32,910 | ₩33,342 | ₩32,253 | ₩32,293 | -1.87% | 14.6만 |
|---|
| 2026.07.24 | ₩32,856 | ₩33,259 | ₩32,668 | ₩32,910 | +0.16% | 14.1만 |
|---|
| 2026.07.23 | ₩32,320 | ₩33,017 | ₩32,226 | ₩32,923 | +1.87% | 21.1만 |
|---|
| 2026.07.22 | ₩32,628 | ₩32,923 | ₩32,467 | ₩32,749 | +0.37% | 16.9만 |
|---|
| 2026.07.21 | ₩32,306 | ₩32,668 | ₩32,011 | ₩32,521 | +0.66% | 14.2만 |
|---|
| 2026.07.20 | ₩32,534 | ₩32,588 | ₩31,998 | ₩32,159 | -1.15% | 18.3만 |
|---|
| 2026.07.17 | ₩32,749 | ₩32,964 | ₩32,601 | ₩32,829 | +0.25% | 110.7만 |
|---|
| 2026.07.16 | ₩32,481 | ₩32,964 | ₩32,481 | ₩32,843 | +1.11% | 19.4만 |
|---|
| 2026.07.15 | ₩32,052 | ₩32,722 | ₩32,052 | ₩32,481 | +1.34% | 22만 |
|---|
| 2026.07.14 | ₩31,649 | ₩32,105 | ₩31,649 | ₩32,065 | +1.31% | 20.2만 |
|---|
| 2026.07.13 | ₩31,032 | ₩31,696 | ₩31,032 | ₩31,488 | +1.47% | 21만 |
|---|
| 2026.07.10 | ₩30,871 | ₩31,301 | ₩30,858 | ₩30,925 | +0.17% | 10.8만 |
|---|
| 2026.07.09 | ₩31,515 | ₩31,515 | ₩30,791 | ₩30,952 | -1.79% | 15.4만 |
|---|
| 2026.07.08 | ₩31,301 | ₩31,515 | ₩30,979 | ₩31,408 | +0.34% | 13.8만 |
|---|
| 2026.07.07 | ₩30,858 | ₩31,502 | ₩30,845 | ₩31,368 | +1.65% | 19.2만 |
|---|
| 2026.07.06 | ₩31,006 | ₩31,368 | ₩30,818 | ₩31,073 | +0.22% | 14.3만 |
|---|
| 2026.07.02 | ₩30,992 | ₩31,327 | ₩30,885 | ₩31,193 | +0.65% | 9.1만 |
|---|
| 2026.07.01 | ₩31,247 | ₩31,323 | ₩30,811 | ₩30,952 | -0.94% | 16.3만 |
|---|
| 2026.06.30 | ₩31,140 | ₩31,307 | ₩30,812 | ₩31,180 | +0.13% | 21.5만 |
|---|
| 2026.06.29 | ₩30,643 | ₩30,967 | ₩30,643 | ₩30,885 | +0.79% | 20.1만 |
|---|
| 2026.06.26 | ₩29,946 | ₩30,590 | ₩29,939 | ₩30,536 | +1.97% | 11.2만 |
|---|
| 2026.06.25 | ₩29,718 | ₩30,120 | ₩29,504 | ₩29,946 | +0.77% | 11.7만 |
|---|
| 2026.06.24 | ₩29,651 | ₩29,812 | ₩29,369 | ₩29,611 | -0.14% | 16.1만 |
|---|
| 2026.06.23 | ₩29,879 | ₩29,892 | ₩29,651 | ₩29,678 | -0.67% | 11.8만 |
|---|
| 2026.06.22 | ₩30,040 | ₩30,268 | ₩29,852 | ₩30,107 | +0.22% | 16.4만 |
|---|
| 2026.06.18 | ₩29,141 | ₩29,969 | ₩29,141 | ₩29,745 | +2.07% | 12.1만 |
|---|
| 2026.06.17 | ₩29,732 | ₩29,872 | ₩29,101 | ₩29,128 | -2.03% | 21.2만 |
|---|
| 2026.06.16 | ₩30,107 | ₩30,202 | ₩29,799 | ₩29,852 | -0.85% | 23.3만 |
|---|
| 2026.06.15 | ₩30,509 | ₩30,523 | ₩30,067 | ₩30,228 | -0.92% | 13.3만 |
|---|
| 2026.06.12 | ₩30,013 | ₩30,348 | ₩29,895 | ₩30,201 | +0.63% | 14.3만 |
|---|
| 2026.06.11 | ₩29,758 | ₩30,228 | ₩29,758 | ₩30,053 | +0.99% | 9.3만 |
|---|
| 2026.06.10 | ₩29,504 | ₩30,027 | ₩29,436 | ₩29,718 | +0.73% | 19만 |
|---|
| 2026.06.09 | ₩30,308 | ₩30,342 | ₩29,517 | ₩29,571 | -2.43% | 48.2만 |
|---|
| 2026.06.08 | ₩30,415 | ₩30,845 | ₩30,389 | ₩30,509 | +0.31% | 12.7만 |
|---|
| 2026.06.05 | ₩30,576 | ₩30,778 | ₩30,322 | ₩30,415 | -0.53% | 11만 |
|---|
| 2026.06.04 | ₩30,053 | ₩30,764 | ₩30,040 | ₩30,590 | +1.78% | 16만 |
|---|
| 2026.06.03 | ₩30,389 | ₩30,737 | ₩30,094 | ₩30,094 | -0.97% | 18.4만 |
|---|
| 2026.06.02 | ₩31,515 | ₩31,529 | ₩30,322 | ₩30,509 | -3.19% | 35.6만 |
|---|
| 2026.06.01 | ₩32,280 | ₩32,387 | ₩31,663 | ₩31,663 | -1.91% | 12.6만 |
|---|
| 2026.05.29 | ₩32,494 | ₩32,508 | ₩32,159 | ₩32,320 | -0.54% | 14.1만 |
|---|
| 2026.05.28 | ₩32,481 | ₩32,575 | ₩32,217 | ₩32,454 | -0.08% | 13.2만 |
|---|
| 2026.05.27 | ₩32,494 | ₩32,548 | ₩32,199 | ₩32,467 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩32,628 | ₩32,655 | ₩32,179 | ₩32,494 | -0.41% | 22.6만 |
|---|
| 2026.05.22 | ₩32,253 | ₩32,400 | ₩31,807 | ₩32,280 | +0.08% | 9.7만 |
|---|
| 2026.05.21 | ₩32,266 | ₩32,347 | ₩32,078 | ₩32,239 | -0.08% | 8.4만 |
|---|
| 2026.05.20 | ₩32,199 | ₩32,575 | ₩32,119 | ₩32,467 | +0.83% | 11.5만 |
|---|
| 2026.05.19 | ₩32,038 | ₩32,172 | ₩31,636 | ₩32,092 | +0.17% | 14.6만 |
|---|
| 2026.05.18 | ₩31,649 | ₩32,092 | ₩31,462 | ₩31,985 | +1.06% | 14.5만 |
|---|
| 2026.05.15 | ₩31,917 | ₩32,065 | ₩31,582 | ₩31,582 | -1.05% | 16.2만 |
|---|
| 2026.05.14 | ₩31,797 | ₩32,092 | ₩31,636 | ₩31,877 | +0.25% | 10.8만 |
|---|
| 2026.05.13 | ₩32,092 | ₩32,092 | ₩31,649 | ₩31,743 | -1.09% | 10.7만 |
|---|
| 2026.05.12 | ₩32,186 | ₩32,280 | ₩31,904 | ₩32,065 | -0.38% | 11.3만 |
|---|
| 2026.05.11 | ₩32,266 | ₩32,427 | ₩31,998 | ₩32,199 | -0.21% | 12.1만 |
|---|
| 2026.05.08 | ₩32,655 | ₩32,655 | ₩32,172 | ₩32,360 | -0.90% | 13.8만 |
|---|
| 2026.05.07 | ₩32,615 | ₩32,709 | ₩32,320 | ₩32,440 | -0.53% | 7.5만 |
|---|
| 2026.05.06 | ₩32,320 | ₩32,628 | ₩32,320 | ₩32,508 | +0.58% | 13.2만 |
|---|
| 2026.05.05 | ₩32,427 | ₩32,427 | ₩32,145 | ₩32,306 | -0.37% | 10.1만 |
|---|
| 2026.05.04 | ₩31,877 | ₩32,427 | ₩31,757 | ₩32,159 | +0.88% | 17.3만 |
|---|
| 2026.05.01 | ₩32,065 | ₩32,293 | ₩31,824 | ₩31,850 | -0.67% | 11.2만 |
|---|
| 2026.04.30 | ₩31,837 | ₩32,293 | ₩31,790 | ₩32,078 | +0.76% | 15.2만 |
|---|
| 2026.04.29 | ₩31,502 | ₩31,716 | ₩31,354 | ₩31,542 | +0.13% | 9.5만 |
|---|
| 2026.04.28 | ₩31,609 | ₩31,985 | ₩31,421 | ₩31,462 | -0.47% | 14.3만 |
|---|
| 2026.04.27 | ₩31,891 | ₩31,911 | ₩31,716 | ₩31,783 | -0.34% | 10.3만 |
|---|
| 2026.04.24 | ₩32,199 | ₩32,199 | ₩31,757 | ₩31,757 | -1.37% | 9.5만 |
|---|
| 2026.04.23 | ₩31,850 | ₩32,052 | ₩31,408 | ₩31,971 | +0.38% | 12만 |
|---|
| 2026.04.22 | ₩32,065 | ₩32,186 | ₩31,622 | ₩31,676 | -1.21% | 14만 |
|---|
| 2026.04.21 | ₩32,601 | ₩32,843 | ₩32,306 | ₩32,387 | -0.66% | 12만 |
|---|
| 2026.04.20 | ₩32,534 | ₩32,883 | ₩32,427 | ₩32,682 | +0.45% | 14.3만 |
|---|
| 2026.04.17 | ₩32,816 | ₩32,977 | ₩32,575 | ₩32,829 | +0.04% | 14만 |
|---|
| 2026.04.16 | ₩32,347 | ₩32,642 | ₩32,266 | ₩32,575 | +0.70% | 9.1만 |
|---|
| 2026.04.15 | ₩32,454 | ₩32,682 | ₩32,186 | ₩32,347 | -0.33% | 13.1만 |
|---|
| 2026.04.14 | ₩33,245 | ₩33,245 | ₩32,186 | ₩32,333 | -2.74% | 16.7만 |
|---|
| 2026.04.13 | ₩32,454 | ₩33,004 | ₩32,353 | ₩32,923 | +1.45% | 16.3만 |
|---|
| 2026.04.10 | ₩32,387 | ₩32,615 | ₩32,119 | ₩32,454 | +0.21% | 11만 |
|---|
| 2026.04.09 | ₩31,931 | ₩32,561 | ₩31,931 | ₩32,427 | +1.55% | 8.5만 |
|---|
| 2026.04.08 | ₩31,797 | ₩32,119 | ₩31,408 | ₩32,025 | +0.72% | 12.7만 |
|---|
| 2026.04.07 | ₩31,247 | ₩31,247 | ₩30,845 | ₩31,166 | -0.26% | 6.3만 |
|---|
| 2026.04.06 | ₩31,140 | ₩31,140 | ₩30,576 | ₩31,113 | -0.09% | 11.2만 |
|---|
| 2026.04.02 | ₩30,107 | ₩30,764 | ₩29,946 | ₩30,643 | +1.78% | 11.7만 |
|---|
| 2026.04.01 | ₩29,906 | ₩30,912 | ₩29,879 | ₩30,402 | +1.66% | 12.9만 |
|---|
| 2026.03.31 | ₩29,423 | ₩30,161 | ₩29,215 | ₩29,986 | +1.91% | 20.3만 |
|---|
| 2026.03.30 | ₩28,793 | ₩29,289 | ₩28,578 | ₩28,940 | +0.51% | 19.1만 |
|---|
| 2026.03.27 | ₩28,645 | ₩29,155 | ₩28,538 | ₩28,618 | -0.09% | 14만 |
|---|
| 2026.03.26 | ₩29,235 | ₩29,490 | ₩28,592 | ₩28,659 | -1.97% | 29.6만 |
|---|
| 2026.03.25 | ₩29,021 | ₩29,825 | ₩29,007 | ₩29,504 | +1.66% | 21.7만 |
|---|
| 2026.03.24 | ₩30,308 | ₩30,509 | ₩28,900 | ₩29,141 | -3.85% | 41.5만 |
|---|
| 2026.03.23 | ₩31,180 | ₩31,582 | ₩30,094 | ₩30,483 | -2.24% | 34.2만 |
|---|
| 2026.03.20 | ₩31,180 | ₩31,274 | ₩30,415 | ₩30,576 | -1.94% | 17.3만 |
|---|
| 2026.03.19 | ₩31,394 | ₩31,783 | ₩31,073 | ₩31,368 | -0.09% | 16.8만 |
|---|
| 2026.03.18 | ₩32,347 | ₩32,655 | ₩31,730 | ₩31,810 | -1.66% | 15.8만 |
|---|
| 2026.03.17 | ₩32,239 | ₩32,719 | ₩32,065 | ₩32,065 | -0.54% | 9.6만 |
|---|
| 2026.03.16 | ₩31,797 | ₩32,306 | ₩31,126 | ₩32,306 | +1.60% | 13.8만 |
|---|
| 2026.03.13 | ₩30,804 | ₩31,475 | ₩30,804 | ₩31,341 | +1.74% | 10.2만 |
|---|
| 2026.03.12 | ₩30,831 | ₩31,417 | ₩30,711 | ₩30,804 | -0.09% | 14.8만 |
|---|
| 2026.03.11 | ₩30,858 | ₩31,368 | ₩30,845 | ₩30,952 | +0.30% | 16.6만 |
|---|
| 2026.03.10 | ₩30,442 | ₩31,113 | ₩30,442 | ₩30,979 | +1.76% | 15만 |
|---|
| 2026.03.09 | ₩30,804 | ₩31,052 | ₩29,973 | ₩30,335 | -1.52% | 34.5만 |
|---|
| 2026.03.06 | ₩31,274 | ₩31,421 | ₩30,845 | ₩31,381 | +0.34% | 25.2만 |
|---|
| 2026.03.05 | ₩32,481 | ₩32,689 | ₩31,824 | ₩31,931 | -1.69% | 21.5만 |
|---|
| 2026.03.04 | ₩33,728 | ₩33,728 | ₩32,575 | ₩32,856 | -2.58% | 19.3만 |
|---|
| 2026.03.03 | ₩33,527 | ₩33,527 | ₩32,910 | ₩33,272 | -0.76% | 15.9만 |
|---|
| 2026.03.02 | ₩33,862 | ₩34,117 | ₩33,595 | ₩33,755 | -0.32% | 12.4만 |
|---|
| 2026.02.27 | ₩33,741 | ₩34,318 | ₩33,558 | ₩33,929 | +0.56% | 19.2만 |
|---|
| 2026.02.26 | ₩33,540 | ₩33,835 | ₩33,326 | ₩33,768 | +0.68% | 18.5만 |
|---|
| 2026.02.25 | ₩33,191 | ₩33,487 | ₩32,776 | ₩33,393 | +0.61% | 17.2만 |
|---|
| 2026.02.24 | ₩32,762 | ₩33,084 | ₩32,427 | ₩32,883 | +0.37% | 19.6만 |
|---|
| 2026.02.23 | ₩32,722 | ₩33,098 | ₩32,427 | ₩32,534 | -0.57% | 10.5만 |
|---|
| 2026.02.20 | ₩32,333 | ₩32,702 | ₩32,186 | ₩32,682 | +1.08% | 20.9만 |
|---|
| 2026.02.19 | ₩32,548 | ₩33,098 | ₩32,233 | ₩32,333 | -0.66% | 16.8만 |
|---|
| 2026.02.18 | ₩32,293 | ₩33,446 | ₩32,199 | ₩32,615 | +1.00% | 38.6만 |
|---|
| 2026.02.17 | ₩34,130 | ₩34,130 | ₩32,642 | ₩32,695 | -4.20% | 51.9만 |
|---|
| 2026.02.13 | ₩33,366 | ₩34,801 | ₩33,366 | ₩34,385 | +3.05% | 50.1만 |
|---|
| 2026.02.12 | ₩33,084 | ₩33,339 | ₩32,780 | ₩33,191 | +0.32% | 16.6만 |
|---|
| 2026.02.11 | ₩32,722 | ₩33,084 | ₩32,306 | ₩33,084 | +1.11% | 27.7만 |
|---|
| 2026.02.10 | ₩32,964 | ₩33,406 | ₩32,280 | ₩32,373 | -1.79% | 27.8만 |
|---|
| 2026.02.09 | ₩31,998 | ₩33,151 | ₩31,958 | ₩32,937 | +2.93% | 33.9만 |
|---|
| 2026.02.06 | ₩31,394 | ₩32,038 | ₩31,394 | ₩31,958 | +1.79% | 21.7만 |
|---|
| 2026.02.05 | ₩31,220 | ₩31,837 | ₩30,845 | ₩31,394 | +0.56% | 35.6만 |
|---|
| 2026.02.04 | ₩30,657 | ₩31,368 | ₩30,456 | ₩31,247 | +1.92% | 25.5만 |
|---|
| 2026.02.03 | ₩30,617 | ₩30,724 | ₩30,442 | ₩30,711 | +0.31% | 12.9만 |
|---|
| 2026.02.02 | ₩30,764 | ₩30,764 | ₩30,483 | ₩30,711 | -0.17% | 13.5만 |
|---|
| 2026.01.30 | ₩30,550 | ₩30,764 | ₩30,174 | ₩30,764 | +0.70% | 24.5만 |
|---|
| 2026.01.29 | ₩30,362 | ₩30,550 | ₩30,167 | ₩30,550 | +0.62% | 19.2만 |
|---|
| 2026.01.28 | ₩30,040 | ₩30,107 | ₩29,718 | ₩30,094 | +0.18% | 14.8만 |
|---|
| 2026.01.27 | ₩30,147 | ₩30,161 | ₩29,182 | ₩30,040 | -0.36% | 70.5만 |
|---|
| 2026.01.26 | ₩30,322 | ₩30,576 | ₩30,107 | ₩30,161 | -0.53% | 19.5만 |
|---|
| 2026.01.23 | ₩30,308 | ₩30,322 | ₩30,094 | ₩30,322 | +0.04% | 17.8만 |
|---|
| 2026.01.22 | ₩30,308 | ₩30,697 | ₩30,186 | ₩30,603 | +0.97% | 18.3만 |
|---|
| 2026.01.21 | ₩29,892 | ₩30,228 | ₩29,664 | ₩30,228 | +1.12% | 26.4만 |
|---|
| 2026.01.20 | ₩29,369 | ₩29,705 | ₩29,235 | ₩29,450 | +0.27% | 19.7만 |
|---|
| 2026.01.16 | ₩29,249 | ₩29,664 | ₩29,235 | ₩29,423 | +0.60% | 127.7만 |
|---|
| 2026.01.15 | ₩29,195 | ₩29,490 | ₩28,967 | ₩29,249 | +0.18% | 32.6만 |
|---|
| 2026.01.14 | ₩28,833 | ₩29,034 | ₩28,783 | ₩29,034 | +0.70% | 25.2만 |
|---|
| 2026.01.13 | ₩28,900 | ₩29,088 | ₩28,498 | ₩28,766 | -0.46% | 31만 |
|---|
| 2026.01.12 | ₩28,994 | ₩29,209 | ₩28,578 | ₩28,672 | -1.11% | 36.1만 |
|---|
| 2026.01.09 | ₩28,565 | ₩28,967 | ₩28,565 | ₩28,860 | +1.03% | 19.4만 |
|---|
| 2026.01.08 | ₩28,297 | ₩28,820 | ₩28,283 | ₩28,390 | +0.33% | 18.2만 |
|---|
| 2026.01.07 | ₩29,048 | ₩29,101 | ₩28,162 | ₩28,176 | -3.00% | 32.1만 |
|---|
| 2026.01.06 | ₩29,155 | ₩29,483 | ₩28,645 | ₩28,967 | -0.64% | 26.9만 |
|---|
| 2026.01.05 | ₩29,718 | ₩29,879 | ₩28,981 | ₩29,061 | -2.21% | 32.7만 |
|---|
| 2026.01.02 | ₩30,214 | ₩30,233 | ₩29,664 | ₩29,879 | -1.11% | 27.2만 |
|---|
| 2025.12.31 | ₩30,684 | ₩30,711 | ₩29,986 | ₩29,986 | -2.27% | 20.5만 |
|---|
| 2025.12.30 | ₩31,140 | ₩31,140 | ₩30,711 | ₩30,979 | -0.52% | 25.2만 |
|---|
| 2025.12.29 | ₩30,724 | ₩30,912 | ₩30,657 | ₩30,778 | +0.17% | 15.9만 |
|---|
| 2025.12.26 | ₩30,509 | ₩30,841 | ₩30,469 | ₩30,657 | +0.48% | 12.2만 |
|---|
| 2025.12.24 | ₩30,509 | ₩30,731 | ₩30,375 | ₩30,657 | +0.48% | 12.4만 |
|---|
| 2025.12.23 | ₩29,892 | ₩30,375 | ₩29,854 | ₩30,375 | +1.62% | 17.7만 |
|---|
| 2025.12.22 | ₩29,799 | ₩29,919 | ₩29,651 | ₩29,785 | -0.05% | 12.9만 |
|---|
| 2025.12.19 | ₩29,705 | ₩29,758 | ₩29,490 | ₩29,705 | 0.00% | 11.4만 |
|---|
| 2025.12.18 | ₩29,571 | ₩29,651 | ₩29,249 | ₩29,544 | -0.09% | 12.9만 |
|---|
| 2025.12.17 | ₩29,664 | ₩29,799 | ₩29,195 | ₩29,356 | -1.04% | 13.7만 |
|---|
| 2025.12.16 | ₩29,879 | ₩30,014 | ₩29,530 | ₩29,544 | -1.12% | 12만 |
|---|
| 2025.12.15 | ₩30,134 | ₩30,134 | ₩29,678 | ₩29,812 | -1.07% | 15.1만 |
|---|
| 2025.12.12 | ₩29,906 | ₩30,102 | ₩29,772 | ₩29,973 | +0.22% | 16.5만 |
|---|
| 2025.12.11 | ₩29,718 | ₩30,027 | ₩29,638 | ₩29,825 | +0.36% | 11.1만 |
|---|
| 2025.12.10 | ₩29,678 | ₩29,812 | ₩29,584 | ₩29,651 | -0.09% | 12.9만 |
|---|
| 2025.12.09 | ₩29,436 | ₩29,705 | ₩29,369 | ₩29,597 | +0.55% | 13.3만 |
|---|
| 2025.12.08 | ₩30,174 | ₩30,174 | ₩29,504 | ₩29,504 | -2.22% | 24.3만 |
|---|
| 2025.12.05 | ₩30,268 | ₩30,322 | ₩30,000 | ₩30,094 | -0.58% | 16.3만 |
|---|
| 2025.12.04 | ₩30,000 | ₩30,382 | ₩29,791 | ₩30,214 | +0.72% | 18.2만 |
|---|
| 2025.12.03 | ₩29,705 | ₩29,973 | ₩29,705 | ₩29,906 | +0.68% | 17.4만 |
|---|
| 2025.12.02 | ₩29,812 | ₩30,000 | ₩29,584 | ₩29,678 | -0.45% | 16.3만 |
|---|
| 2025.12.01 | ₩29,463 | ₩29,758 | ₩29,235 | ₩29,691 | +0.77% | 17.5만 |
|---|
| 2025.11.28 | ₩29,302 | ₩29,624 | ₩29,168 | ₩29,463 | +0.55% | 20.9만 |
|---|
| 2025.11.26 | ₩28,766 | ₩29,289 | ₩28,766 | ₩29,276 | +1.77% | 17.3만 |
|---|
| 2025.11.25 | ₩28,618 | ₩28,893 | ₩28,498 | ₩28,699 | +0.28% | 16.8만 |
|---|
| 2025.11.24 | ₩28,390 | ₩28,618 | ₩28,323 | ₩28,498 | +0.38% | 15.6만 |
|---|
| 2025.11.21 | ₩28,055 | ₩28,431 | ₩28,028 | ₩28,297 | +0.86% | 17.2만 |
|---|
| 2025.11.20 | ₩28,283 | ₩28,538 | ₩28,149 | ₩28,377 | +0.33% | 32만 |
|---|
| 2025.11.19 | ₩28,028 | ₩28,101 | ₩27,894 | ₩28,069 | +0.14% | 21.2만 |
|---|
| 2025.11.18 | ₩27,774 | ₩27,948 | ₩27,593 | ₩27,921 | +0.53% | 14.8만 |
|---|
| 2025.11.17 | ₩27,894 | ₩28,015 | ₩27,626 | ₩27,680 | -0.77% | 17.1만 |
|---|
| 2025.11.14 | ₩27,613 | ₩27,867 | ₩27,599 | ₩27,841 | +0.83% | 10.8만 |
|---|
| 2025.11.13 | ₩27,975 | ₩27,988 | ₩27,626 | ₩27,626 | -1.25% | 8.4만 |
|---|
| 2025.11.12 | ₩27,854 | ₩27,894 | ₩27,588 | ₩27,881 | +0.10% | 7.3만 |
|---|
| 2025.11.11 | ₩27,425 | ₩27,720 | ₩27,411 | ₩27,720 | +1.08% | 10.3만 |
|---|
| 2025.11.10 | ₩27,411 | ₩27,680 | ₩27,361 | ₩27,438 | +0.10% | 12.1만 |
|---|
| 2025.11.07 | ₩27,492 | ₩27,680 | ₩27,103 | ₩27,277 | -0.78% | 13.3만 |
|---|
| 2025.11.06 | ₩27,680 | ₩27,680 | ₩27,438 | ₩27,479 | -0.73% | 15.3만 |
|---|
| 2025.11.05 | ₩27,559 | ₩27,613 | ₩27,469 | ₩27,599 | +0.15% | 10.9만 |
|---|
| 2025.11.04 | ₩27,505 | ₩27,572 | ₩27,425 | ₩27,505 | 0.00% | 8.6만 |
|---|
| 2025.11.03 | ₩27,760 | ₩27,767 | ₩27,492 | ₩27,613 | -0.53% | 16.7만 |
|---|
| 2025.10.31 | ₩27,693 | ₩27,747 | ₩27,418 | ₩27,546 | -0.53% | 16.5만 |
|---|
| 2025.10.30 | ₩27,599 | ₩27,800 | ₩27,438 | ₩27,532 | -0.24% | 15.5만 |
|---|
| 2025.10.29 | ₩27,800 | ₩27,854 | ₩27,492 | ₩27,546 | -0.92% | 10.9만 |
|---|
| 2025.10.28 | ₩27,988 | ₩27,988 | ₩27,653 | ₩27,733 | -0.91% | 11.3만 |
|---|
| 2025.10.27 | ₩27,975 | ₩27,988 | ₩27,854 | ₩27,961 | -0.05% | 12.9만 |
|---|
| 2025.10.24 | ₩27,961 | ₩28,026 | ₩27,841 | ₩27,894 | -0.24% | 12만 |
|---|
| 2025.10.23 | ₩27,921 | ₩28,297 | ₩27,827 | ₩28,028 | +0.38% | 17.5만 |
|---|
| 2025.10.22 | ₩27,961 | ₩28,095 | ₩27,827 | ₩27,908 | -0.19% | 19.2만 |
|---|
| 2025.10.21 | ₩28,203 | ₩28,421 | ₩27,867 | ₩27,948 | -0.90% | 15.5만 |
|---|
| 2025.10.20 | ₩27,961 | ₩28,149 | ₩27,849 | ₩28,002 | +0.14% | 16.2만 |
|---|
| 2025.10.17 | ₩28,310 | ₩28,431 | ₩27,841 | ₩27,881 | -1.52% | 24.6만 |
|---|
| 2025.10.16 | ₩28,820 | ₩28,820 | ₩28,203 | ₩28,283 | -1.86% | 26.8만 |
|---|
| 2025.10.15 | ₩29,195 | ₩29,219 | ₩28,551 | ₩28,645 | -1.88% | 33.8만 |
|---|
| 2025.10.14 | ₩28,954 | ₩29,176 | ₩28,833 | ₩29,061 | +0.37% | 16.9만 |
|---|
| 2025.10.13 | ₩28,645 | ₩29,061 | ₩28,511 | ₩28,994 | +1.22% | 22.2만 |
|---|
| 2025.10.10 | ₩28,779 | ₩28,833 | ₩28,431 | ₩28,618 | -0.56% | 27.6만 |
|---|