시장 데이터를 불러오는 중
전체 종목
Advent Convertible and Income Fund 과거 주가
Advent Convertible and Income Fund · AVK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advent Convertible and Income Fund · AVK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,564 | ₩15,618 | ₩15,497 | ₩15,564 | 0.00% | 15.9만 |
| 2026.10.08 | ₩15,564 | ₩15,564 | ₩15,297 | ₩15,390 | -1.12% | 18.9만 |
| 2026.10.07 | ₩15,698 | ₩15,698 | ₩15,484 | ₩15,524 | -1.11% | 24.1만 |
| 2026.10.06 | ₩15,457 | ₩15,644 | ₩15,431 | ₩15,618 | +1.04% | 27.6만 |
| 2026.10.05 | ₩15,457 | ₩15,551 | ₩15,377 | ₩15,417 | -0.26% | 32만 |
| 2026.10.02 | ₩15,310 | ₩15,457 | ₩15,230 | ₩15,457 | +0.96% | 19.6만 |
| 2026.10.01 | ₩15,270 | ₩15,297 | ₩15,070 | ₩15,137 | -0.87% | 11.8만 |
| 2026.09.30 | ₩15,364 | ₩15,404 | ₩15,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,310 |
| -0.35% |
| 18.6만 |
| 2026.09.29 | ₩15,244 | ₩15,364 | ₩15,203 | ₩15,297 | +0.35% | 23.2만 |
|---|
| 2026.09.28 | ₩15,444 | ₩15,484 | ₩15,217 | ₩15,230 | -1.38% | 23.3만 |
|---|
| 2026.09.25 | ₩15,618 | ₩15,658 | ₩15,497 | ₩15,524 | -0.60% | 24.2만 |
|---|
| 2026.09.24 | ₩15,711 | ₩15,845 | ₩15,564 | ₩15,684 | -0.17% | 20.9만 |
|---|
| 2026.09.23 | ₩16,099 | ₩16,152 | ₩15,831 | ₩15,831 | -1.66% | 14.3만 |
|---|
| 2026.09.22 | ₩16,192 | ₩16,339 | ₩16,179 | ₩16,179 | -0.08% | 13.8만 |
|---|
| 2026.09.21 | ₩16,139 | ₩16,366 | ₩16,072 | ₩16,286 | +0.91% | 11만 |
|---|
| 2026.09.18 | ₩16,125 | ₩16,139 | ₩15,992 | ₩16,112 | -0.08% | 8.2만 |
|---|
| 2026.09.17 | ₩15,925 | ₩16,139 | ₩15,925 | ₩16,112 | +1.17% | 19.1만 |
|---|
| 2026.09.16 | ₩15,765 | ₩15,912 | ₩15,711 | ₩15,818 | +0.34% | 16.7만 |
|---|
| 2026.09.15 | ₩15,871 | ₩15,952 | ₩15,738 | ₩15,818 | -0.34% | 24.5만 |
|---|
| 2026.09.14 | ₩16,205 | ₩16,339 | ₩16,032 | ₩16,112 | -0.58% | 30.8만 |
|---|
| 2026.09.11 | ₩16,299 | ₩16,419 | ₩16,286 | ₩16,339 | +0.25% | 16.2만 |
|---|
| 2026.09.10 | ₩16,392 | ₩16,433 | ₩16,246 | ₩16,246 | -0.90% | 12.6만 |
|---|
| 2026.09.09 | ₩16,606 | ₩16,660 | ₩16,433 | ₩16,486 | -0.72% | 7.7만 |
|---|
| 2026.09.08 | ₩16,499 | ₩16,673 | ₩16,499 | ₩16,593 | +0.57% | 18만 |
|---|
| 2026.09.04 | ₩16,406 | ₩16,606 | ₩16,406 | ₩16,566 | +0.98% | 8.5만 |
|---|
| 2026.09.03 | ₩16,486 | ₩16,646 | ₩16,406 | ₩16,513 | +0.16% | 11.3만 |
|---|
| 2026.09.02 | ₩16,633 | ₩16,726 | ₩16,379 | ₩16,433 | -1.20% | 22.3만 |
|---|
| 2026.09.01 | ₩16,620 | ₩16,726 | ₩16,580 | ₩16,646 | +0.16% | 14.2만 |
|---|
| 2026.08.31 | ₩16,860 | ₩17,007 | ₩16,686 | ₩16,740 | -0.71% | 21.5만 |
|---|
| 2026.08.28 | ₩16,940 | ₩16,940 | ₩16,753 | ₩16,887 | -0.32% | 9.8만 |
|---|
| 2026.08.27 | ₩16,847 | ₩16,967 | ₩16,753 | ₩16,793 | -0.32% | 15.2만 |
|---|
| 2026.08.26 | ₩16,767 | ₩16,873 | ₩16,740 | ₩16,767 | 0.00% | 5만 |
|---|
| 2026.08.25 | ₩16,900 | ₩16,967 | ₩16,726 | ₩16,753 | -0.87% | 11.2만 |
|---|
| 2026.08.24 | ₩16,994 | ₩16,994 | ₩16,740 | ₩16,740 | -1.49% | 12.8만 |
|---|
| 2026.08.21 | ₩16,994 | ₩17,034 | ₩16,873 | ₩16,927 | -0.39% | 7.8만 |
|---|
| 2026.08.20 | ₩16,860 | ₩16,900 | ₩16,793 | ₩16,847 | -0.08% | 11.2만 |
|---|
| 2026.08.19 | ₩17,047 | ₩17,141 | ₩16,807 | ₩16,860 | -1.10% | 23.2만 |
|---|
| 2026.08.18 | ₩17,074 | ₩17,127 | ₩16,954 | ₩17,047 | -0.16% | 20.1만 |
|---|
| 2026.08.17 | ₩17,248 | ₩17,274 | ₩17,007 | ₩17,047 | -1.16% | 16.9만 |
|---|
| 2026.08.14 | ₩17,354 | ₩17,354 | ₩17,248 | ₩17,328 | -0.15% | 7.4만 |
|---|
| 2026.08.13 | ₩17,435 | ₩17,475 | ₩17,354 | ₩17,461 | +0.15% | 13.6만 |
|---|
| 2026.08.12 | ₩17,301 | ₩17,394 | ₩17,274 | ₩17,354 | +0.31% | 14.7만 |
|---|
| 2026.08.11 | ₩17,181 | ₩17,234 | ₩17,141 | ₩17,207 | +0.16% | 6.4만 |
|---|
| 2026.08.10 | ₩17,034 | ₩17,194 | ₩17,034 | ₩17,047 | +0.08% | 9.7만 |
|---|
| 2026.08.07 | ₩17,007 | ₩17,101 | ₩16,994 | ₩17,034 | +0.16% | 15.2만 |
|---|
| 2026.08.06 | ₩16,980 | ₩17,114 | ₩16,914 | ₩16,954 | -0.16% | 10.8만 |
|---|
| 2026.08.05 | ₩17,007 | ₩17,101 | ₩16,940 | ₩16,980 | -0.16% | 9.7만 |
|---|
| 2026.08.04 | ₩16,873 | ₩17,101 | ₩16,820 | ₩17,007 | +0.79% | 10.6만 |
|---|
| 2026.08.03 | ₩16,513 | ₩17,007 | ₩16,499 | ₩16,820 | +1.86% | 15.6만 |
|---|
| 2026.07.31 | ₩16,553 | ₩16,700 | ₩16,473 | ₩16,539 | -0.08% | 13.8만 |
|---|
| 2026.07.30 | ₩16,165 | ₩16,459 | ₩16,139 | ₩16,446 | +1.74% | 15.1만 |
|---|
| 2026.07.29 | ₩16,312 | ₩16,366 | ₩15,885 | ₩15,992 | -1.97% | 24.2만 |
|---|
| 2026.07.28 | ₩16,366 | ₩16,366 | ₩16,125 | ₩16,339 | -0.16% | 16.1만 |
|---|
| 2026.07.27 | ₩16,513 | ₩16,539 | ₩16,246 | ₩16,419 | -0.57% | 14만 |
|---|
| 2026.07.24 | ₩16,566 | ₩16,713 | ₩16,366 | ₩16,459 | -0.65% | 16만 |
|---|
| 2026.07.23 | ₩16,740 | ₩16,900 | ₩16,633 | ₩16,686 | -0.32% | 8.5만 |
|---|
| 2026.07.22 | ₩16,873 | ₩17,034 | ₩16,753 | ₩16,873 | 0.00% | 14.3만 |
|---|
| 2026.07.21 | ₩16,780 | ₩16,967 | ₩16,740 | ₩16,914 | +0.80% | 10만 |
|---|
| 2026.07.20 | ₩16,686 | ₩16,833 | ₩16,686 | ₩16,740 | +0.32% | 17.1만 |
|---|
| 2026.07.17 | ₩16,847 | ₩16,860 | ₩16,566 | ₩16,780 | -0.40% | 18.2만 |
|---|
| 2026.07.16 | ₩17,101 | ₩17,154 | ₩16,847 | ₩16,994 | -0.62% | 17.4만 |
|---|
| 2026.07.15 | ₩17,127 | ₩17,274 | ₩17,060 | ₩17,127 | 0.00% | 11.7만 |
|---|
| 2026.07.14 | ₩17,221 | ₩17,328 | ₩17,207 | ₩17,288 | +0.39% | 14.2만 |
|---|
| 2026.07.13 | ₩17,408 | ₩17,435 | ₩17,194 | ₩17,194 | -1.23% | 13.8만 |
|---|
| 2026.07.10 | ₩17,421 | ₩17,461 | ₩17,368 | ₩17,448 | +0.15% | 10.8만 |
|---|
| 2026.07.09 | ₩17,274 | ₩17,421 | ₩17,248 | ₩17,341 | +0.39% | 15.8만 |
|---|
| 2026.07.08 | ₩17,167 | ₩17,234 | ₩17,060 | ₩17,167 | 0.00% | 11.5만 |
|---|
| 2026.07.07 | ₩17,261 | ₩17,368 | ₩17,234 | ₩17,301 | +0.23% | 9.6만 |
|---|
| 2026.07.06 | ₩17,288 | ₩17,501 | ₩17,288 | ₩17,381 | +0.54% | 9.2만 |
|---|
| 2026.07.02 | ₩17,408 | ₩17,501 | ₩17,261 | ₩17,288 | -0.69% | 15만 |
|---|
| 2026.07.01 | ₩17,461 | ₩17,501 | ₩17,394 | ₩17,435 | -0.15% | 11.5만 |
|---|
| 2026.06.30 | ₩17,461 | ₩17,501 | ₩17,381 | ₩17,501 | +0.23% | 16만 |
|---|
| 2026.06.29 | ₩17,007 | ₩17,435 | ₩17,007 | ₩17,421 | +2.44% | 14.1만 |
|---|
| 2026.06.26 | ₩17,034 | ₩17,114 | ₩16,940 | ₩17,007 | -0.16% | 10.3만 |
|---|
| 2026.06.25 | ₩17,101 | ₩17,288 | ₩17,047 | ₩17,194 | +0.55% | 11.6만 |
|---|
| 2026.06.24 | ₩17,167 | ₩17,234 | ₩16,967 | ₩16,980 | -1.09% | 11.2만 |
|---|
| 2026.06.23 | ₩17,101 | ₩17,167 | ₩16,954 | ₩17,141 | +0.23% | 9.3만 |
|---|
| 2026.06.22 | ₩17,354 | ₩17,435 | ₩17,234 | ₩17,261 | -0.54% | 11.1만 |
|---|
| 2026.06.18 | ₩17,368 | ₩17,515 | ₩17,234 | ₩17,261 | -0.62% | 20.1만 |
|---|
| 2026.06.17 | ₩17,301 | ₩17,354 | ₩17,047 | ₩17,047 | -1.47% | 10.8만 |
|---|
| 2026.06.16 | ₩17,194 | ₩17,328 | ₩17,154 | ₩17,248 | +0.31% | 16.9만 |
|---|
| 2026.06.15 | ₩17,167 | ₩17,261 | ₩17,034 | ₩17,127 | -0.23% | 10.2만 |
|---|
| 2026.06.12 | ₩17,034 | ₩17,261 | ₩16,994 | ₩17,154 | +0.71% | 12.5만 |
|---|
| 2026.06.11 | ₩16,887 | ₩17,034 | ₩16,753 | ₩16,994 | +0.63% | 16.5만 |
|---|
| 2026.06.10 | ₩16,914 | ₩17,060 | ₩16,753 | ₩16,807 | -0.63% | 9.8만 |
|---|
| 2026.06.09 | ₩16,954 | ₩17,141 | ₩16,673 | ₩16,927 | -0.16% | 11.8만 |
|---|
| 2026.06.08 | ₩17,167 | ₩17,181 | ₩16,954 | ₩16,954 | -1.25% | 12.9만 |
|---|
| 2026.06.05 | ₩17,301 | ₩17,368 | ₩16,860 | ₩16,994 | -1.78% | 16.2만 |
|---|
| 2026.06.04 | ₩17,368 | ₩17,448 | ₩17,194 | ₩17,381 | +0.08% | 16.3만 |
|---|
| 2026.06.03 | ₩17,515 | ₩17,568 | ₩17,354 | ₩17,368 | -0.84% | 15.5만 |
|---|
| 2026.06.02 | ₩17,622 | ₩17,742 | ₩17,581 | ₩17,648 | +0.15% | 16.4만 |
|---|
| 2026.06.01 | ₩17,461 | ₩17,581 | ₩17,421 | ₩17,581 | +0.69% | 17.5만 |
|---|
| 2026.05.29 | ₩17,515 | ₩17,555 | ₩17,394 | ₩17,461 | -0.31% | 20.6만 |
|---|
| 2026.05.28 | ₩17,167 | ₩17,461 | ₩17,127 | ₩17,448 | +1.63% | 19.2만 |
|---|
| 2026.05.27 | ₩17,274 | ₩17,328 | ₩17,194 | ₩17,248 | -0.15% | 21.3만 |
|---|
| 2026.05.26 | ₩17,087 | ₩17,221 | ₩17,087 | ₩17,194 | +0.63% | 8.3만 |
|---|
| 2026.05.22 | ₩16,967 | ₩17,047 | ₩16,833 | ₩16,967 | 0.00% | 16만 |
|---|
| 2026.05.21 | ₩16,566 | ₩16,940 | ₩16,446 | ₩16,887 | +1.94% | 16.9만 |
|---|
| 2026.05.20 | ₩16,419 | ₩16,539 | ₩16,312 | ₩16,513 | +0.57% | 14.3만 |
|---|
| 2026.05.19 | ₩16,379 | ₩16,433 | ₩16,179 | ₩16,272 | -0.65% | 24.2만 |
|---|
| 2026.05.18 | ₩16,673 | ₩16,686 | ₩16,379 | ₩16,406 | -1.60% | 24.4만 |
|---|
| 2026.05.15 | ₩16,900 | ₩16,954 | ₩16,673 | ₩16,673 | -1.34% | 7.7만 |
|---|
| 2026.05.14 | ₩17,234 | ₩17,354 | ₩17,154 | ₩17,234 | 0.00% | 17.6만 |
|---|
| 2026.05.13 | ₩17,101 | ₩17,194 | ₩17,060 | ₩17,194 | +0.55% | 14.8만 |
|---|
| 2026.05.12 | ₩17,301 | ₩17,301 | ₩16,954 | ₩17,101 | -1.16% | 12.6만 |
|---|
| 2026.05.11 | ₩17,274 | ₩17,421 | ₩17,221 | ₩17,288 | +0.08% | 18.8만 |
|---|
| 2026.05.08 | ₩17,034 | ₩17,314 | ₩17,034 | ₩17,274 | +1.41% | 12.6만 |
|---|
| 2026.05.07 | ₩17,194 | ₩17,207 | ₩16,967 | ₩17,034 | -0.93% | 12.7만 |
|---|
| 2026.05.06 | ₩17,034 | ₩17,194 | ₩16,967 | ₩17,141 | +0.63% | 16.7만 |
|---|
| 2026.05.05 | ₩16,793 | ₩16,954 | ₩16,753 | ₩16,914 | +0.72% | 8만 |
|---|
| 2026.05.04 | ₩16,726 | ₩16,954 | ₩16,726 | ₩16,753 | +0.16% | 13.4만 |
|---|
| 2026.05.01 | ₩16,767 | ₩16,927 | ₩16,713 | ₩16,713 | -0.32% | 8.5만 |
|---|
| 2026.04.30 | ₩16,673 | ₩16,753 | ₩16,593 | ₩16,700 | +0.16% | 15.8만 |
|---|
| 2026.04.29 | ₩16,406 | ₩16,580 | ₩16,392 | ₩16,580 | +1.06% | 8.2만 |
|---|
| 2026.04.28 | ₩16,539 | ₩16,539 | ₩16,219 | ₩16,406 | -0.81% | 13.9만 |
|---|
| 2026.04.27 | ₩16,513 | ₩16,606 | ₩16,486 | ₩16,539 | +0.16% | 11.6만 |
|---|
| 2026.04.24 | ₩16,660 | ₩16,700 | ₩16,486 | ₩16,553 | -0.64% | 8.2만 |
|---|
| 2026.04.23 | ₩16,793 | ₩16,820 | ₩16,539 | ₩16,593 | -1.19% | 9만 |
|---|
| 2026.04.22 | ₩16,673 | ₩16,793 | ₩16,620 | ₩16,753 | +0.48% | 13.5만 |
|---|
| 2026.04.21 | ₩16,700 | ₩16,820 | ₩16,526 | ₩16,593 | -0.64% | 13.8만 |
|---|
| 2026.04.20 | ₩16,633 | ₩16,753 | ₩16,580 | ₩16,753 | +0.72% | 18.7만 |
|---|
| 2026.04.17 | ₩16,686 | ₩16,700 | ₩16,473 | ₩16,539 | -0.88% | 17.4만 |
|---|
| 2026.04.16 | ₩16,646 | ₩16,646 | ₩16,499 | ₩16,553 | -0.56% | 12.3만 |
|---|
| 2026.04.15 | ₩16,539 | ₩16,606 | ₩16,392 | ₩16,593 | +0.32% | 12.1만 |
|---|
| 2026.04.14 | ₩16,392 | ₩16,686 | ₩16,205 | ₩16,593 | +1.22% | 15.6만 |
|---|
| 2026.04.13 | ₩16,192 | ₩16,499 | ₩16,058 | ₩16,419 | +1.40% | 20.1만 |
|---|
| 2026.04.10 | ₩16,379 | ₩16,379 | ₩16,205 | ₩16,232 | -0.90% | 7.6만 |
|---|
| 2026.04.09 | ₩16,072 | ₩16,326 | ₩16,058 | ₩16,286 | +1.33% | 22.2만 |
|---|
| 2026.04.08 | ₩16,032 | ₩16,259 | ₩15,965 | ₩16,058 | +0.17% | 19.7만 |
|---|
| 2026.04.07 | ₩15,364 | ₩15,644 | ₩15,324 | ₩15,631 | +1.74% | 12.7만 |
|---|
| 2026.04.06 | ₩15,431 | ₩15,497 | ₩15,284 | ₩15,364 | -0.43% | 17.9만 |
|---|
| 2026.04.02 | ₩15,056 | ₩15,417 | ₩15,003 | ₩15,417 | +2.40% | 21.2만 |
|---|
| 2026.04.01 | ₩14,963 | ₩15,337 | ₩14,856 | ₩15,190 | +1.52% | 26.6만 |
|---|
| 2026.03.31 | ₩14,522 | ₩14,990 | ₩14,509 | ₩14,910 | +2.67% | 22.4만 |
|---|
| 2026.03.30 | ₩14,682 | ₩14,829 | ₩14,389 | ₩14,455 | -1.55% | 27.4만 |
|---|
| 2026.03.27 | ₩14,990 | ₩15,070 | ₩14,589 | ₩14,669 | -2.14% | 41.6만 |
|---|
| 2026.03.26 | ₩15,297 | ₩15,444 | ₩15,083 | ₩15,097 | -1.31% | 16.1만 |
|---|
| 2026.03.25 | ₩15,364 | ₩15,578 | ₩15,297 | ₩15,377 | +0.09% | 17.6만 |
|---|
| 2026.03.24 | ₩15,390 | ₩15,484 | ₩15,284 | ₩15,297 | -0.61% | 14.3만 |
|---|
| 2026.03.23 | ₩15,457 | ₩15,578 | ₩15,310 | ₩15,444 | -0.09% | 14.8만 |
|---|
| 2026.03.20 | ₩15,952 | ₩15,952 | ₩15,177 | ₩15,257 | -4.36% | 29.5만 |
|---|
| 2026.03.19 | ₩15,978 | ₩15,978 | ₩15,778 | ₩15,952 | -0.17% | 21.6만 |
|---|
| 2026.03.18 | ₩16,032 | ₩16,099 | ₩16,005 | ₩16,032 | 0.00% | 6.8만 |
|---|
| 2026.03.17 | ₩15,978 | ₩16,018 | ₩15,885 | ₩16,018 | +0.25% | 9.7만 |
|---|
| 2026.03.16 | ₩15,898 | ₩16,045 | ₩15,858 | ₩15,898 | 0.00% | 12.1만 |
|---|
| 2026.03.13 | ₩16,032 | ₩16,085 | ₩15,765 | ₩15,818 | -1.33% | 18.4만 |
|---|
| 2026.03.12 | ₩16,339 | ₩16,339 | ₩16,099 | ₩16,165 | -1.06% | 17.7만 |
|---|
| 2026.03.11 | ₩16,433 | ₩16,513 | ₩16,366 | ₩16,419 | -0.08% | 16.7만 |
|---|
| 2026.03.10 | ₩16,165 | ₩16,433 | ₩16,099 | ₩16,352 | +1.16% | 14.5만 |
|---|
| 2026.03.09 | ₩16,032 | ₩16,125 | ₩15,845 | ₩16,112 | +0.50% | 16.2만 |
|---|
| 2026.03.06 | ₩16,312 | ₩16,366 | ₩16,152 | ₩16,152 | -0.98% | 11.5만 |
|---|
| 2026.03.05 | ₩16,646 | ₩16,686 | ₩16,406 | ₩16,433 | -1.28% | 9.4만 |
|---|
| 2026.03.04 | ₩16,593 | ₩16,713 | ₩16,513 | ₩16,686 | +0.56% | 10.6만 |
|---|
| 2026.03.03 | ₩16,633 | ₩16,700 | ₩16,312 | ₩16,513 | -0.72% | 14.2만 |
|---|
| 2026.03.02 | ₩16,660 | ₩16,807 | ₩16,566 | ₩16,780 | +0.72% | 18.3만 |
|---|
| 2026.02.27 | ₩16,660 | ₩16,820 | ₩16,646 | ₩16,726 | +0.40% | 11.2만 |
|---|
| 2026.02.26 | ₩16,860 | ₩16,860 | ₩16,673 | ₩16,793 | -0.40% | 9.3만 |
|---|
| 2026.02.25 | ₩16,820 | ₩16,860 | ₩16,740 | ₩16,793 | -0.16% | 17.1만 |
|---|
| 2026.02.24 | ₩16,673 | ₩16,753 | ₩16,620 | ₩16,700 | +0.16% | 13.2만 |
|---|
| 2026.02.23 | ₩16,873 | ₩16,873 | ₩16,620 | ₩16,686 | -1.11% | 14.9만 |
|---|
| 2026.02.20 | ₩16,860 | ₩16,927 | ₩16,793 | ₩16,820 | -0.24% | 10.3만 |
|---|
| 2026.02.19 | ₩16,847 | ₩16,860 | ₩16,713 | ₩16,833 | -0.08% | 10.7만 |
|---|
| 2026.02.18 | ₩16,833 | ₩16,860 | ₩16,767 | ₩16,780 | -0.32% | 14만 |
|---|
| 2026.02.17 | ₩16,914 | ₩16,914 | ₩16,700 | ₩16,833 | -0.47% | 20.6만 |
|---|
| 2026.02.13 | ₩16,833 | ₩16,914 | ₩16,606 | ₩16,914 | +0.48% | 27.1만 |
|---|
| 2026.02.12 | ₩17,060 | ₩17,060 | ₩16,833 | ₩16,954 | -0.63% | 19.6만 |
|---|
| 2026.02.11 | ₩17,034 | ₩17,060 | ₩16,980 | ₩17,020 | -0.08% | 12.3만 |
|---|
| 2026.02.10 | ₩17,020 | ₩17,074 | ₩16,967 | ₩17,060 | +0.24% | 23.9만 |
|---|
| 2026.02.09 | ₩16,940 | ₩16,954 | ₩16,807 | ₩16,954 | +0.08% | 17.1만 |
|---|
| 2026.02.06 | ₩16,713 | ₩16,900 | ₩16,700 | ₩16,887 | +1.04% | 17.3만 |
|---|
| 2026.02.05 | ₩16,833 | ₩16,927 | ₩16,606 | ₩16,753 | -0.48% | 17.2만 |
|---|
| 2026.02.04 | ₩17,060 | ₩17,060 | ₩16,780 | ₩16,860 | -1.17% | 18.4만 |
|---|
| 2026.02.03 | ₩17,047 | ₩17,101 | ₩16,873 | ₩16,994 | -0.31% | 13.7만 |
|---|
| 2026.02.02 | ₩16,914 | ₩17,047 | ₩16,873 | ₩17,047 | +0.79% | 12.6만 |
|---|
| 2026.01.30 | ₩17,060 | ₩17,101 | ₩16,873 | ₩16,940 | -0.70% | 14.5만 |
|---|
| 2026.01.29 | ₩17,207 | ₩17,207 | ₩16,980 | ₩17,101 | -0.62% | 17.9만 |
|---|
| 2026.01.28 | ₩17,141 | ₩17,194 | ₩17,101 | ₩17,181 | +0.23% | 10.3만 |
|---|
| 2026.01.27 | ₩17,087 | ₩17,127 | ₩17,020 | ₩17,101 | +0.08% | 15.5만 |
|---|
| 2026.01.26 | ₩17,087 | ₩17,114 | ₩17,007 | ₩17,047 | -0.23% | 9.3만 |
|---|
| 2026.01.23 | ₩17,020 | ₩17,047 | ₩16,914 | ₩17,047 | +0.16% | 9.5만 |
|---|
| 2026.01.22 | ₩17,007 | ₩17,047 | ₩16,967 | ₩17,007 | 0.00% | 12.2만 |
|---|
| 2026.01.21 | ₩16,927 | ₩16,967 | ₩16,793 | ₩16,967 | +0.24% | 14.4만 |
|---|
| 2026.01.20 | ₩16,900 | ₩16,954 | ₩16,833 | ₩16,860 | -0.24% | 14만 |
|---|
| 2026.01.16 | ₩16,940 | ₩17,020 | ₩16,873 | ₩16,994 | +0.32% | 93.6만 |
|---|
| 2026.01.15 | ₩17,007 | ₩17,141 | ₩16,980 | ₩16,994 | -0.08% | 30.5만 |
|---|
| 2026.01.14 | ₩17,194 | ₩17,234 | ₩17,060 | ₩17,221 | +0.16% | 30.2만 |
|---|
| 2026.01.13 | ₩17,288 | ₩17,288 | ₩17,101 | ₩17,167 | -0.70% | 25.3만 |
|---|
| 2026.01.12 | ₩17,154 | ₩17,194 | ₩17,074 | ₩17,181 | +0.16% | 22.5만 |
|---|
| 2026.01.09 | ₩17,074 | ₩17,221 | ₩17,074 | ₩17,194 | +0.70% | 10.6만 |
|---|
| 2026.01.08 | ₩16,967 | ₩17,087 | ₩16,967 | ₩17,074 | +0.63% | 13.5만 |
|---|
| 2026.01.07 | ₩17,181 | ₩17,181 | ₩16,994 | ₩17,074 | -0.62% | 16.6만 |
|---|
| 2026.01.06 | ₩17,007 | ₩17,194 | ₩16,954 | ₩17,141 | +0.79% | 22.5만 |
|---|
| 2026.01.05 | ₩16,873 | ₩16,927 | ₩16,807 | ₩16,873 | 0.00% | 16.5만 |
|---|
| 2026.01.02 | ₩16,753 | ₩16,873 | ₩16,726 | ₩16,807 | +0.32% | 12.9만 |
|---|
| 2025.12.31 | ₩16,860 | ₩16,927 | ₩16,726 | ₩16,753 | -0.63% | 18.7만 |
|---|
| 2025.12.30 | ₩16,967 | ₩17,020 | ₩16,753 | ₩16,753 | -1.26% | 22.6만 |
|---|
| 2025.12.29 | ₩16,860 | ₩16,940 | ₩16,847 | ₩16,914 | +0.32% | 9.2만 |
|---|
| 2025.12.26 | ₩16,873 | ₩16,927 | ₩16,833 | ₩16,833 | -0.24% | 8.8만 |
|---|
| 2025.12.24 | ₩16,887 | ₩16,927 | ₩16,833 | ₩16,927 | +0.24% | 5.6만 |
|---|
| 2025.12.23 | ₩16,833 | ₩16,847 | ₩16,740 | ₩16,833 | 0.00% | 9.8만 |
|---|
| 2025.12.22 | ₩16,726 | ₩16,833 | ₩16,593 | ₩16,753 | +0.16% | 15만 |
|---|
| 2025.12.19 | ₩16,606 | ₩16,686 | ₩16,566 | ₩16,673 | +0.40% | 11만 |
|---|
| 2025.12.18 | ₩16,499 | ₩16,553 | ₩16,366 | ₩16,539 | +0.24% | 9.2만 |
|---|
| 2025.12.17 | ₩16,459 | ₩16,566 | ₩16,326 | ₩16,406 | -0.32% | 10.5만 |
|---|
| 2025.12.16 | ₩16,486 | ₩16,593 | ₩16,326 | ₩16,406 | -0.49% | 9만 |
|---|
| 2025.12.15 | ₩16,673 | ₩16,807 | ₩16,486 | ₩16,486 | -1.12% | 10.4만 |
|---|
| 2025.12.12 | ₩16,767 | ₩16,820 | ₩16,740 | ₩16,767 | 0.00% | 13.4만 |
|---|
| 2025.12.11 | ₩16,887 | ₩16,967 | ₩16,767 | ₩16,860 | -0.16% | 17.4만 |
|---|
| 2025.12.10 | ₩16,914 | ₩16,927 | ₩16,753 | ₩16,887 | -0.16% | 15.7만 |
|---|
| 2025.12.09 | ₩16,887 | ₩17,007 | ₩16,847 | ₩16,860 | -0.16% | 14만 |
|---|
| 2025.12.08 | ₩16,967 | ₩16,967 | ₩16,726 | ₩16,873 | -0.55% | 12.3만 |
|---|
| 2025.12.05 | ₩16,980 | ₩17,034 | ₩16,873 | ₩16,940 | -0.24% | 7.9만 |
|---|
| 2025.12.04 | ₩16,860 | ₩16,954 | ₩16,807 | ₩16,954 | +0.55% | 10.8만 |
|---|
| 2025.12.03 | ₩16,660 | ₩16,873 | ₩16,660 | ₩16,767 | +0.64% | 9.8만 |
|---|
| 2025.12.02 | ₩16,967 | ₩16,980 | ₩16,713 | ₩16,713 | -1.50% | 18.9만 |
|---|
| 2025.12.01 | ₩16,940 | ₩16,967 | ₩16,780 | ₩16,887 | -0.32% | 14.8만 |
|---|
| 2025.11.28 | ₩16,860 | ₩16,940 | ₩16,780 | ₩16,927 | +0.40% | 15.7만 |
|---|
| 2025.11.26 | ₩16,580 | ₩16,767 | ₩16,566 | ₩16,767 | +1.13% | 16.1만 |
|---|
| 2025.11.25 | ₩16,486 | ₩16,553 | ₩16,366 | ₩16,526 | +0.24% | 17.6만 |
|---|
| 2025.11.24 | ₩16,232 | ₩16,433 | ₩16,099 | ₩16,419 | +1.15% | 25.6만 |
|---|
| 2025.11.21 | ₩16,085 | ₩16,352 | ₩16,032 | ₩16,219 | +0.83% | 12.5만 |
|---|
| 2025.11.20 | ₩16,433 | ₩16,433 | ₩16,058 | ₩16,072 | -2.20% | 19.2만 |
|---|
| 2025.11.19 | ₩16,473 | ₩16,473 | ₩16,232 | ₩16,326 | -0.89% | 17.9만 |
|---|
| 2025.11.18 | ₩16,379 | ₩16,513 | ₩16,165 | ₩16,446 | +0.41% | 17.9만 |
|---|
| 2025.11.17 | ₩16,593 | ₩16,593 | ₩16,366 | ₩16,379 | -1.29% | 15.6만 |
|---|
| 2025.11.14 | ₩16,700 | ₩16,700 | ₩16,553 | ₩16,673 | -0.16% | 15.2만 |
|---|
| 2025.11.13 | ₩17,141 | ₩17,261 | ₩16,873 | ₩16,927 | -1.25% | 13.3만 |
|---|
| 2025.11.12 | ₩17,141 | ₩17,248 | ₩16,994 | ₩17,181 | +0.23% | 18.1만 |
|---|
| 2025.11.11 | ₩17,167 | ₩17,167 | ₩17,007 | ₩17,127 | -0.23% | 14.3만 |
|---|
| 2025.11.10 | ₩17,047 | ₩17,234 | ₩16,967 | ₩17,207 | +0.94% | 23.9만 |
|---|
| 2025.11.07 | ₩17,060 | ₩17,114 | ₩16,860 | ₩16,940 | -0.70% | 18.8만 |
|---|
| 2025.11.06 | ₩17,181 | ₩17,234 | ₩16,994 | ₩17,047 | -0.78% | 9.9만 |
|---|
| 2025.11.05 | ₩17,207 | ₩17,207 | ₩17,087 | ₩17,154 | -0.31% | 10.9만 |
|---|
| 2025.11.04 | ₩17,288 | ₩17,288 | ₩17,101 | ₩17,154 | -0.77% | 10.1만 |
|---|
| 2025.11.03 | ₩17,435 | ₩17,435 | ₩17,288 | ₩17,341 | -0.54% | 12.5만 |
|---|
| 2025.10.31 | ₩17,301 | ₩17,408 | ₩17,194 | ₩17,354 | +0.31% | 14.4만 |
|---|
| 2025.10.30 | ₩17,207 | ₩17,314 | ₩17,141 | ₩17,234 | +0.16% | 13.6만 |
|---|
| 2025.10.29 | ₩17,368 | ₩17,448 | ₩17,274 | ₩17,301 | -0.38% | 21만 |
|---|
| 2025.10.28 | ₩17,261 | ₩17,328 | ₩17,234 | ₩17,328 | +0.39% | 21.4만 |
|---|
| 2025.10.27 | ₩17,154 | ₩17,234 | ₩17,101 | ₩17,207 | +0.31% | 15만 |
|---|
| 2025.10.24 | ₩17,047 | ₩17,087 | ₩17,020 | ₩17,034 | -0.08% | 14.4만 |
|---|
| 2025.10.23 | ₩16,860 | ₩17,007 | ₩16,833 | ₩17,007 | +0.87% | 13.6만 |
|---|
| 2025.10.22 | ₩17,074 | ₩17,127 | ₩16,713 | ₩16,860 | -1.25% | 20.6만 |
|---|
| 2025.10.21 | ₩17,167 | ₩17,167 | ₩16,887 | ₩16,980 | -1.09% | 26.8만 |
|---|
| 2025.10.20 | ₩16,967 | ₩17,101 | ₩16,967 | ₩17,074 | +0.63% | 15.6만 |
|---|
| 2025.10.17 | ₩17,167 | ₩17,167 | ₩16,793 | ₩16,887 | -1.63% | 14.6만 |
|---|
| 2025.10.16 | ₩17,314 | ₩17,328 | ₩17,074 | ₩17,101 | -1.23% | 13.2만 |
|---|
| 2025.10.15 | ₩17,314 | ₩17,421 | ₩17,034 | ₩17,248 | -0.39% | 14.3만 |
|---|
| 2025.10.14 | ₩17,261 | ₩17,381 | ₩17,167 | ₩17,341 | +0.46% | 19만 |
|---|
| 2025.10.13 | ₩17,301 | ₩17,381 | ₩17,221 | ₩17,274 | -0.15% | 13.8만 |
|---|
| 2025.10.10 | ₩17,448 | ₩17,501 | ₩17,060 | ₩17,114 | -1.91% | 20.5만 |
|---|