시장 데이터를 불러오는 중
전체 종목
Alliancebernstein Global High Income Fund 과거 주가
Alliancebernstein Global High Income Fund · AWF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliancebernstein Global High Income Fund · AWF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,809 | ₩12,916 | ₩12,809 | ₩12,876 | +0.52% | 28.6만 |
| 2026.10.08 | ₩12,742 | ₩12,862 | ₩12,715 | ₩12,755 | +0.11% | 30.3만 |
| 2026.10.07 | ₩12,849 | ₩12,862 | ₩12,769 | ₩12,795 | -0.42% | 41만 |
| 2026.10.06 | ₩12,742 | ₩12,916 | ₩12,742 | ₩12,916 | +1.37% | 32.4만 |
| 2026.10.05 | ₩12,956 | ₩12,997 | ₩12,715 | ₩12,715 | -1.86% | 44만 |
| 2026.10.02 | ₩12,929 | ₩13,010 | ₩12,916 | ₩12,916 | -0.10% | 30.7만 |
| 2026.10.01 | ₩12,956 | ₩12,956 | ₩12,782 | ₩12,903 | -0.41% | 37만 |
| 2026.09.30 | ₩13,064 | ₩13,117 | ₩12,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,050 |
| -0.10% |
| 54.2만 |
| 2026.09.29 | ₩13,077 | ₩13,090 | ₩13,010 | ₩13,064 | -0.10% | 22.6만 |
|---|
| 2026.09.28 | ₩13,037 | ₩13,077 | ₩13,010 | ₩13,010 | -0.21% | 28.1만 |
|---|
| 2026.09.25 | ₩13,077 | ₩13,117 | ₩13,023 | ₩13,104 | +0.21% | 27.2만 |
|---|
| 2026.09.24 | ₩13,090 | ₩13,131 | ₩13,010 | ₩13,010 | -0.61% | 30.3만 |
|---|
| 2026.09.23 | ₩13,292 | ₩13,292 | ₩13,131 | ₩13,131 | -1.21% | 38.4만 |
|---|
| 2026.09.22 | ₩13,332 | ₩13,359 | ₩13,265 | ₩13,265 | -0.50% | 19.6만 |
|---|
| 2026.09.21 | ₩13,399 | ₩13,426 | ₩13,292 | ₩13,292 | -0.80% | 27.6만 |
|---|
| 2026.09.18 | ₩13,426 | ₩13,466 | ₩13,332 | ₩13,399 | -0.20% | 26.7만 |
|---|
| 2026.09.17 | ₩13,345 | ₩13,399 | ₩13,332 | ₩13,385 | +0.30% | 46만 |
|---|
| 2026.09.16 | ₩13,332 | ₩13,372 | ₩13,305 | ₩13,318 | -0.10% | 24.8만 |
|---|
| 2026.09.15 | ₩13,332 | ₩13,359 | ₩13,278 | ₩13,318 | -0.10% | 52.4만 |
|---|
| 2026.09.14 | ₩13,345 | ₩13,359 | ₩13,292 | ₩13,332 | -0.10% | 21.2만 |
|---|
| 2026.09.11 | ₩13,426 | ₩13,439 | ₩13,359 | ₩13,359 | -0.50% | 25.3만 |
|---|
| 2026.09.10 | ₩13,439 | ₩13,453 | ₩13,399 | ₩13,426 | -0.10% | 21.3만 |
|---|
| 2026.09.09 | ₩13,479 | ₩13,506 | ₩13,439 | ₩13,506 | +0.20% | 35.5만 |
|---|
| 2026.09.08 | ₩13,493 | ₩13,506 | ₩13,453 | ₩13,493 | 0.00% | 22.9만 |
|---|
| 2026.09.04 | ₩13,493 | ₩13,493 | ₩13,453 | ₩13,453 | -0.30% | 16.5만 |
|---|
| 2026.09.03 | ₩13,479 | ₩13,506 | ₩13,466 | ₩13,479 | 0.00% | 19.1만 |
|---|
| 2026.09.02 | ₩13,546 | ₩13,600 | ₩13,506 | ₩13,506 | -0.30% | 13.7만 |
|---|
| 2026.09.01 | ₩13,560 | ₩13,600 | ₩13,546 | ₩13,546 | -0.10% | 22만 |
|---|
| 2026.08.31 | ₩13,587 | ₩13,627 | ₩13,573 | ₩13,573 | -0.10% | 16.7만 |
|---|
| 2026.08.28 | ₩13,640 | ₩13,654 | ₩13,573 | ₩13,627 | -0.10% | 27.1만 |
|---|
| 2026.08.27 | ₩13,640 | ₩13,681 | ₩13,600 | ₩13,681 | +0.29% | 28.7만 |
|---|
| 2026.08.26 | ₩13,640 | ₩13,654 | ₩13,600 | ₩13,613 | -0.20% | 14만 |
|---|
| 2026.08.25 | ₩13,600 | ₩13,654 | ₩13,600 | ₩13,654 | +0.39% | 32.5만 |
|---|
| 2026.08.24 | ₩13,560 | ₩13,587 | ₩13,546 | ₩13,560 | 0.00% | 36.8만 |
|---|
| 2026.08.21 | ₩13,627 | ₩13,640 | ₩13,573 | ₩13,587 | -0.30% | 27.9만 |
|---|
| 2026.08.20 | ₩13,667 | ₩13,681 | ₩13,573 | ₩13,600 | -0.49% | 29.5만 |
|---|
| 2026.08.19 | ₩13,654 | ₩13,681 | ₩13,613 | ₩13,681 | +0.20% | 18.7만 |
|---|
| 2026.08.18 | ₩13,613 | ₩13,627 | ₩13,600 | ₩13,613 | 0.00% | 25.1만 |
|---|
| 2026.08.17 | ₩13,627 | ₩13,640 | ₩13,587 | ₩13,627 | 0.00% | 28.2만 |
|---|
| 2026.08.14 | ₩13,654 | ₩13,654 | ₩13,560 | ₩13,613 | -0.29% | 39만 |
|---|
| 2026.08.13 | ₩13,627 | ₩13,694 | ₩13,613 | ₩13,654 | +0.20% | 41.5만 |
|---|
| 2026.08.12 | ₩13,681 | ₩13,694 | ₩13,600 | ₩13,627 | -0.39% | 42.5만 |
|---|
| 2026.08.11 | ₩13,587 | ₩13,667 | ₩13,560 | ₩13,654 | +0.49% | 28.4만 |
|---|
| 2026.08.10 | ₩13,560 | ₩13,627 | ₩13,533 | ₩13,533 | -0.20% | 36만 |
|---|
| 2026.08.07 | ₩13,573 | ₩13,587 | ₩13,546 | ₩13,560 | -0.10% | 26.1만 |
|---|
| 2026.08.06 | ₩13,506 | ₩13,573 | ₩13,506 | ₩13,560 | +0.40% | 25.9만 |
|---|
| 2026.08.05 | ₩13,694 | ₩13,694 | ₩13,613 | ₩13,627 | -0.49% | 19만 |
|---|
| 2026.08.04 | ₩13,613 | ₩13,667 | ₩13,613 | ₩13,640 | +0.20% | 14.5만 |
|---|
| 2026.08.03 | ₩13,573 | ₩13,640 | ₩13,533 | ₩13,600 | +0.20% | 27.8만 |
|---|
| 2026.07.31 | ₩13,600 | ₩13,600 | ₩13,506 | ₩13,533 | -0.49% | 30.2만 |
|---|
| 2026.07.30 | ₩13,533 | ₩13,573 | ₩13,506 | ₩13,560 | +0.20% | 30.6만 |
|---|
| 2026.07.29 | ₩13,573 | ₩13,587 | ₩13,479 | ₩13,520 | -0.40% | 27.1만 |
|---|
| 2026.07.28 | ₩13,546 | ₩13,600 | ₩13,479 | ₩13,546 | 0.00% | 20만 |
|---|
| 2026.07.27 | ₩13,573 | ₩13,573 | ₩13,506 | ₩13,506 | -0.49% | 20.4만 |
|---|
| 2026.07.24 | ₩13,560 | ₩13,587 | ₩13,453 | ₩13,493 | -0.49% | 26.6만 |
|---|
| 2026.07.23 | ₩13,573 | ₩13,600 | ₩13,493 | ₩13,520 | -0.40% | 22.3만 |
|---|
| 2026.07.22 | ₩13,667 | ₩13,721 | ₩13,600 | ₩13,600 | -0.49% | 28.4만 |
|---|
| 2026.07.21 | ₩13,640 | ₩13,734 | ₩13,627 | ₩13,640 | 0.00% | 42.9만 |
|---|
| 2026.07.20 | ₩13,573 | ₩13,640 | ₩13,546 | ₩13,600 | +0.20% | 48.3만 |
|---|
| 2026.07.17 | ₩13,627 | ₩13,627 | ₩13,546 | ₩13,573 | -0.39% | 46.7만 |
|---|
| 2026.07.16 | ₩13,640 | ₩13,667 | ₩13,587 | ₩13,613 | -0.20% | 37.6만 |
|---|
| 2026.07.15 | ₩13,640 | ₩13,681 | ₩13,627 | ₩13,640 | 0.00% | 29.2만 |
|---|
| 2026.07.14 | ₩13,667 | ₩13,667 | ₩13,600 | ₩13,667 | 0.00% | 27.9만 |
|---|
| 2026.07.13 | ₩13,640 | ₩13,667 | ₩13,573 | ₩13,613 | -0.20% | 39.5만 |
|---|
| 2026.07.10 | ₩13,707 | ₩13,721 | ₩13,640 | ₩13,707 | 0.00% | 22.8만 |
|---|
| 2026.07.09 | ₩13,613 | ₩13,707 | ₩13,587 | ₩13,681 | +0.49% | 35.5만 |
|---|
| 2026.07.08 | ₩13,654 | ₩13,707 | ₩13,533 | ₩13,587 | -0.49% | 64.8만 |
|---|
| 2026.07.07 | ₩13,707 | ₩13,707 | ₩13,640 | ₩13,640 | -0.49% | 32.1만 |
|---|
| 2026.07.06 | ₩13,681 | ₩13,721 | ₩13,654 | ₩13,721 | +0.29% | 31.9만 |
|---|
| 2026.07.02 | ₩13,681 | ₩13,748 | ₩13,667 | ₩13,681 | 0.00% | 40.8만 |
|---|
| 2026.07.01 | ₩13,774 | ₩13,828 | ₩13,748 | ₩13,828 | +0.39% | 32.1만 |
|---|
| 2026.06.30 | ₩13,801 | ₩13,815 | ₩13,734 | ₩13,815 | +0.10% | 41.2만 |
|---|
| 2026.06.29 | ₩13,707 | ₩13,788 | ₩13,694 | ₩13,748 | +0.29% | 44.2만 |
|---|
| 2026.06.26 | ₩13,734 | ₩13,761 | ₩13,681 | ₩13,681 | -0.39% | 40만 |
|---|
| 2026.06.25 | ₩13,694 | ₩13,748 | ₩13,694 | ₩13,721 | +0.20% | 34.7만 |
|---|
| 2026.06.24 | ₩13,681 | ₩13,707 | ₩13,613 | ₩13,640 | -0.29% | 21.7만 |
|---|
| 2026.06.23 | ₩13,546 | ₩13,694 | ₩13,546 | ₩13,654 | +0.79% | 29.4만 |
|---|
| 2026.06.22 | ₩13,600 | ₩13,627 | ₩13,546 | ₩13,600 | 0.00% | 24.1만 |
|---|
| 2026.06.18 | ₩13,654 | ₩13,667 | ₩13,600 | ₩13,613 | -0.29% | 28만 |
|---|
| 2026.06.17 | ₩13,667 | ₩13,681 | ₩13,573 | ₩13,573 | -0.69% | 35.8만 |
|---|
| 2026.06.16 | ₩13,667 | ₩13,707 | ₩13,667 | ₩13,694 | +0.20% | 21만 |
|---|
| 2026.06.15 | ₩13,640 | ₩13,707 | ₩13,627 | ₩13,627 | -0.10% | 31.8만 |
|---|
| 2026.06.12 | ₩13,640 | ₩13,667 | ₩13,587 | ₩13,613 | -0.20% | 21.8만 |
|---|
| 2026.06.11 | ₩13,573 | ₩13,640 | ₩13,546 | ₩13,627 | +0.40% | 21.1만 |
|---|
| 2026.06.10 | ₩13,546 | ₩13,654 | ₩13,546 | ₩13,546 | 0.00% | 24.6만 |
|---|
| 2026.06.09 | ₩13,627 | ₩13,640 | ₩13,520 | ₩13,600 | -0.20% | 28.5만 |
|---|
| 2026.06.08 | ₩13,560 | ₩13,640 | ₩13,546 | ₩13,573 | +0.10% | 37.4만 |
|---|
| 2026.06.05 | ₩13,600 | ₩13,600 | ₩13,479 | ₩13,533 | -0.49% | 40.6만 |
|---|
| 2026.06.04 | ₩13,667 | ₩13,707 | ₩13,587 | ₩13,627 | -0.29% | 48.4만 |
|---|
| 2026.06.03 | ₩13,828 | ₩13,855 | ₩13,694 | ₩13,721 | -0.78% | 36.4만 |
|---|
| 2026.06.02 | ₩13,815 | ₩13,895 | ₩13,815 | ₩13,855 | +0.29% | 30.7만 |
|---|
| 2026.06.01 | ₩13,868 | ₩13,882 | ₩13,788 | ₩13,801 | -0.48% | 25.3만 |
|---|
| 2026.05.29 | ₩13,868 | ₩13,895 | ₩13,841 | ₩13,841 | -0.19% | 13.1만 |
|---|
| 2026.05.28 | ₩13,895 | ₩13,895 | ₩13,828 | ₩13,868 | -0.19% | 20.5만 |
|---|
| 2026.05.27 | ₩13,841 | ₩13,868 | ₩13,801 | ₩13,868 | +0.19% | 30.6만 |
|---|
| 2026.05.26 | ₩13,734 | ₩13,828 | ₩13,721 | ₩13,788 | +0.39% | 25.3만 |
|---|
| 2026.05.22 | ₩13,774 | ₩13,788 | ₩13,694 | ₩13,694 | -0.58% | 27.5만 |
|---|
| 2026.05.21 | ₩13,681 | ₩13,841 | ₩13,600 | ₩13,734 | +0.39% | 92.6만 |
|---|
| 2026.05.20 | ₩13,412 | ₩13,721 | ₩13,412 | ₩13,707 | +2.20% | 67.3만 |
|---|
| 2026.05.19 | ₩13,412 | ₩13,479 | ₩13,359 | ₩13,439 | +0.20% | 32.7만 |
|---|
| 2026.05.18 | ₩13,493 | ₩13,560 | ₩13,453 | ₩13,453 | -0.30% | 38.9만 |
|---|
| 2026.05.15 | ₩13,627 | ₩13,627 | ₩13,506 | ₩13,506 | -0.89% | 45.1만 |
|---|
| 2026.05.14 | ₩13,694 | ₩13,694 | ₩13,640 | ₩13,654 | -0.29% | 29.5만 |
|---|
| 2026.05.13 | ₩13,667 | ₩13,748 | ₩13,613 | ₩13,654 | -0.10% | 31.8만 |
|---|
| 2026.05.12 | ₩13,493 | ₩13,654 | ₩13,493 | ₩13,627 | +0.99% | 43.3만 |
|---|
| 2026.05.11 | ₩13,654 | ₩13,667 | ₩13,493 | ₩13,533 | -0.88% | 95.7만 |
|---|
| 2026.05.08 | ₩13,721 | ₩13,748 | ₩13,654 | ₩13,667 | -0.39% | 47.5만 |
|---|
| 2026.05.07 | ₩13,841 | ₩13,882 | ₩13,667 | ₩13,694 | -1.07% | 63.4만 |
|---|
| 2026.05.06 | ₩13,882 | ₩14,016 | ₩13,801 | ₩13,962 | +0.58% | 114만 |
|---|
| 2026.05.05 | ₩13,788 | ₩13,868 | ₩13,788 | ₩13,855 | +0.49% | 44.2만 |
|---|
| 2026.05.04 | ₩13,788 | ₩13,882 | ₩13,721 | ₩13,748 | -0.29% | 108.1만 |
|---|
| 2026.05.01 | ₩14,043 | ₩14,043 | ₩13,721 | ₩13,815 | -1.62% | 249.1만 |
|---|
| 2026.04.30 | ₩13,976 | ₩14,123 | ₩13,962 | ₩14,110 | +0.96% | 22.9만 |
|---|
| 2026.04.29 | ₩13,962 | ₩13,976 | ₩13,882 | ₩13,922 | -0.29% | 29만 |
|---|
| 2026.04.28 | ₩14,016 | ₩14,043 | ₩13,922 | ₩14,002 | -0.10% | 24.9만 |
|---|
| 2026.04.27 | ₩14,016 | ₩14,056 | ₩13,949 | ₩14,029 | +0.10% | 25.1만 |
|---|
| 2026.04.24 | ₩14,016 | ₩14,016 | ₩13,976 | ₩14,016 | 0.00% | 15.4만 |
|---|
| 2026.04.23 | ₩14,002 | ₩14,043 | ₩13,949 | ₩13,962 | -0.29% | 15.5만 |
|---|
| 2026.04.22 | ₩14,002 | ₩14,043 | ₩13,976 | ₩14,002 | 0.00% | 19.1만 |
|---|
| 2026.04.21 | ₩14,070 | ₩14,083 | ₩13,949 | ₩13,962 | -0.76% | 27.2만 |
|---|
| 2026.04.20 | ₩14,163 | ₩14,244 | ₩14,043 | ₩14,070 | -0.66% | 28.3만 |
|---|
| 2026.04.17 | ₩14,150 | ₩14,217 | ₩14,096 | ₩14,163 | +0.09% | 38.3만 |
|---|
| 2026.04.16 | ₩14,150 | ₩14,163 | ₩14,070 | ₩14,110 | -0.28% | 29.2만 |
|---|
| 2026.04.15 | ₩14,110 | ₩14,150 | ₩14,056 | ₩14,123 | +0.10% | 17.7만 |
|---|
| 2026.04.14 | ₩14,043 | ₩14,137 | ₩14,002 | ₩14,123 | +0.57% | 20만 |
|---|
| 2026.04.13 | ₩13,922 | ₩14,043 | ₩13,909 | ₩14,029 | +0.77% | 45.2만 |
|---|
| 2026.04.10 | ₩13,962 | ₩13,976 | ₩13,909 | ₩13,962 | 0.00% | 25.4만 |
|---|
| 2026.04.09 | ₩13,909 | ₩13,922 | ₩13,882 | ₩13,909 | 0.00% | 24.3만 |
|---|
| 2026.04.08 | ₩13,882 | ₩13,895 | ₩13,828 | ₩13,882 | 0.00% | 22.3만 |
|---|
| 2026.04.07 | ₩13,640 | ₩13,707 | ₩13,587 | ₩13,694 | +0.39% | 39만 |
|---|
| 2026.04.06 | ₩13,506 | ₩13,654 | ₩13,399 | ₩13,640 | +0.99% | 40.7만 |
|---|
| 2026.04.02 | ₩13,426 | ₩13,533 | ₩13,399 | ₩13,439 | +0.10% | 51만 |
|---|
| 2026.04.01 | ₩13,613 | ₩13,654 | ₩13,573 | ₩13,613 | 0.00% | 37.9만 |
|---|
| 2026.03.31 | ₩13,345 | ₩13,654 | ₩13,345 | ₩13,640 | +2.21% | 36만 |
|---|
| 2026.03.30 | ₩13,385 | ₩13,412 | ₩13,211 | ₩13,251 | -1.00% | 45만 |
|---|
| 2026.03.27 | ₩13,412 | ₩13,466 | ₩13,305 | ₩13,318 | -0.70% | 26.5만 |
|---|
| 2026.03.26 | ₩13,694 | ₩13,721 | ₩13,412 | ₩13,412 | -2.06% | 49.7만 |
|---|
| 2026.03.25 | ₩13,667 | ₩13,761 | ₩13,627 | ₩13,707 | +0.29% | 37.6만 |
|---|
| 2026.03.24 | ₩13,533 | ₩13,681 | ₩13,493 | ₩13,600 | +0.50% | 43.8만 |
|---|
| 2026.03.23 | ₩13,520 | ₩13,667 | ₩13,520 | ₩13,546 | +0.20% | 39.3만 |
|---|
| 2026.03.20 | ₩13,506 | ₩13,560 | ₩13,412 | ₩13,453 | -0.40% | 41.7만 |
|---|
| 2026.03.19 | ₩13,533 | ₩13,681 | ₩13,426 | ₩13,479 | -0.40% | 86.8만 |
|---|
| 2026.03.18 | ₩13,667 | ₩13,681 | ₩13,613 | ₩13,627 | -0.29% | 17.4만 |
|---|
| 2026.03.17 | ₩13,640 | ₩13,721 | ₩13,640 | ₩13,654 | +0.10% | 26만 |
|---|
| 2026.03.16 | ₩13,560 | ₩13,613 | ₩13,560 | ₩13,587 | +0.20% | 36.2만 |
|---|
| 2026.03.13 | ₩13,560 | ₩13,613 | ₩13,520 | ₩13,546 | -0.10% | 38만 |
|---|
| 2026.03.12 | ₩13,573 | ₩13,573 | ₩13,453 | ₩13,493 | -0.59% | 44.9만 |
|---|
| 2026.03.11 | ₩13,654 | ₩13,667 | ₩13,546 | ₩13,587 | -0.49% | 35만 |
|---|
| 2026.03.10 | ₩13,587 | ₩13,707 | ₩13,573 | ₩13,613 | +0.20% | 55.1만 |
|---|
| 2026.03.09 | ₩13,466 | ₩13,587 | ₩13,399 | ₩13,587 | +0.90% | 54.2만 |
|---|
| 2026.03.06 | ₩13,761 | ₩13,774 | ₩13,613 | ₩13,627 | -0.97% | 52.7만 |
|---|
| 2026.03.05 | ₩13,868 | ₩13,949 | ₩13,788 | ₩13,788 | -0.58% | 52.9만 |
|---|
| 2026.03.04 | ₩14,016 | ₩14,056 | ₩13,989 | ₩14,002 | -0.10% | 30.5만 |
|---|
| 2026.03.03 | ₩14,043 | ₩14,056 | ₩13,909 | ₩13,976 | -0.48% | 31만 |
|---|
| 2026.03.02 | ₩13,976 | ₩14,056 | ₩13,882 | ₩14,056 | +0.58% | 26.6만 |
|---|
| 2026.02.27 | ₩14,083 | ₩14,083 | ₩13,962 | ₩13,976 | -0.76% | 29.6만 |
|---|
| 2026.02.26 | ₩14,070 | ₩14,110 | ₩14,043 | ₩14,043 | -0.19% | 33.7만 |
|---|
| 2026.02.25 | ₩14,150 | ₩14,163 | ₩14,096 | ₩14,110 | -0.28% | 31.5만 |
|---|
| 2026.02.24 | ₩14,150 | ₩14,163 | ₩14,110 | ₩14,123 | -0.19% | 34.7만 |
|---|
| 2026.02.23 | ₩14,244 | ₩14,271 | ₩14,137 | ₩14,150 | -0.66% | 38.2만 |
|---|
| 2026.02.20 | ₩14,284 | ₩14,324 | ₩14,244 | ₩14,271 | -0.09% | 24만 |
|---|
| 2026.02.19 | ₩14,284 | ₩14,298 | ₩14,244 | ₩14,284 | 0.00% | 26.3만 |
|---|
| 2026.02.18 | ₩14,311 | ₩14,338 | ₩14,244 | ₩14,257 | -0.37% | 35.5만 |
|---|
| 2026.02.17 | ₩14,284 | ₩14,324 | ₩14,244 | ₩14,311 | +0.19% | 34.9만 |
|---|
| 2026.02.13 | ₩14,284 | ₩14,298 | ₩14,244 | ₩14,284 | 0.00% | 23.9만 |
|---|
| 2026.02.12 | ₩14,338 | ₩14,338 | ₩14,230 | ₩14,244 | -0.65% | 25만 |
|---|
| 2026.02.11 | ₩14,284 | ₩14,338 | ₩14,284 | ₩14,338 | +0.38% | 36.4만 |
|---|
| 2026.02.10 | ₩14,284 | ₩14,284 | ₩14,217 | ₩14,257 | -0.19% | 20.1만 |
|---|
| 2026.02.09 | ₩14,244 | ₩14,244 | ₩14,204 | ₩14,230 | -0.09% | 24.7만 |
|---|
| 2026.02.06 | ₩14,190 | ₩14,230 | ₩14,177 | ₩14,217 | +0.19% | 29.3만 |
|---|
| 2026.02.05 | ₩14,217 | ₩14,257 | ₩14,177 | ₩14,177 | -0.28% | 26.7만 |
|---|
| 2026.02.04 | ₩14,351 | ₩14,365 | ₩14,298 | ₩14,311 | -0.28% | 25.4만 |
|---|
| 2026.02.03 | ₩14,378 | ₩14,378 | ₩14,298 | ₩14,338 | -0.28% | 28만 |
|---|
| 2026.02.02 | ₩14,311 | ₩14,351 | ₩14,298 | ₩14,351 | +0.28% | 23.3만 |
|---|
| 2026.01.30 | ₩14,298 | ₩14,311 | ₩14,244 | ₩14,311 | +0.09% | 26.2만 |
|---|
| 2026.01.29 | ₩14,284 | ₩14,311 | ₩14,204 | ₩14,298 | +0.09% | 38.1만 |
|---|
| 2026.01.28 | ₩14,257 | ₩14,311 | ₩14,257 | ₩14,284 | +0.19% | 31.8만 |
|---|
| 2026.01.27 | ₩14,257 | ₩14,271 | ₩14,204 | ₩14,257 | 0.00% | 26.6만 |
|---|
| 2026.01.26 | ₩14,217 | ₩14,257 | ₩14,190 | ₩14,230 | +0.09% | 16.3만 |
|---|
| 2026.01.23 | ₩14,257 | ₩14,284 | ₩14,204 | ₩14,217 | -0.28% | 19.3만 |
|---|
| 2026.01.22 | ₩14,244 | ₩14,271 | ₩14,204 | ₩14,257 | +0.09% | 29.8만 |
|---|
| 2026.01.21 | ₩14,163 | ₩14,257 | ₩14,123 | ₩14,177 | +0.09% | 40만 |
|---|
| 2026.01.20 | ₩13,949 | ₩14,137 | ₩13,949 | ₩14,096 | +1.06% | 42만 |
|---|
| 2026.01.16 | ₩14,190 | ₩14,230 | ₩14,096 | ₩14,123 | -0.47% | 68.6만 |
|---|
| 2026.01.15 | ₩14,284 | ₩14,284 | ₩14,204 | ₩14,204 | -0.56% | 36.3만 |
|---|
| 2026.01.14 | ₩14,324 | ₩14,324 | ₩14,177 | ₩14,257 | -0.47% | 42.7만 |
|---|
| 2026.01.13 | ₩14,311 | ₩14,338 | ₩14,298 | ₩14,311 | 0.00% | 21.5만 |
|---|
| 2026.01.12 | ₩14,284 | ₩14,338 | ₩14,284 | ₩14,311 | +0.19% | 25.6만 |
|---|
| 2026.01.09 | ₩14,324 | ₩14,351 | ₩14,284 | ₩14,338 | +0.09% | 25.3만 |
|---|
| 2026.01.08 | ₩14,324 | ₩14,351 | ₩14,298 | ₩14,298 | -0.19% | 35.3만 |
|---|
| 2026.01.07 | ₩14,418 | ₩14,418 | ₩14,338 | ₩14,351 | -0.47% | 22.7만 |
|---|
| 2026.01.06 | ₩14,365 | ₩14,405 | ₩14,338 | ₩14,378 | +0.09% | 21.5만 |
|---|
| 2026.01.05 | ₩14,298 | ₩14,378 | ₩14,298 | ₩14,338 | +0.28% | 30.6만 |
|---|
| 2026.01.02 | ₩14,338 | ₩14,351 | ₩14,244 | ₩14,324 | -0.09% | 49만 |
|---|
| 2025.12.31 | ₩14,405 | ₩14,418 | ₩14,324 | ₩14,338 | -0.47% | 49만 |
|---|
| 2025.12.30 | ₩14,351 | ₩14,418 | ₩14,351 | ₩14,378 | +0.19% | 25.8만 |
|---|
| 2025.12.29 | ₩14,351 | ₩14,405 | ₩14,338 | ₩14,378 | +0.19% | 18만 |
|---|
| 2025.12.26 | ₩14,365 | ₩14,432 | ₩14,365 | ₩14,378 | +0.09% | 24.1만 |
|---|
| 2025.12.24 | ₩14,391 | ₩14,405 | ₩14,351 | ₩14,378 | -0.09% | 14.1만 |
|---|
| 2025.12.23 | ₩14,311 | ₩14,351 | ₩14,311 | ₩14,338 | +0.19% | 20.2만 |
|---|
| 2025.12.22 | ₩14,365 | ₩14,418 | ₩14,324 | ₩14,365 | 0.00% | 21.8만 |
|---|
| 2025.12.19 | ₩14,351 | ₩14,405 | ₩14,298 | ₩14,311 | -0.28% | 30.1만 |
|---|
| 2025.12.18 | ₩14,257 | ₩14,324 | ₩14,230 | ₩14,311 | +0.38% | 31만 |
|---|
| 2025.12.17 | ₩14,338 | ₩14,338 | ₩14,244 | ₩14,284 | -0.37% | 26.9만 |
|---|
| 2025.12.16 | ₩14,324 | ₩14,351 | ₩14,284 | ₩14,311 | -0.09% | 24.1만 |
|---|
| 2025.12.15 | ₩14,311 | ₩14,365 | ₩14,284 | ₩14,311 | 0.00% | 30.1만 |
|---|
| 2025.12.12 | ₩14,351 | ₩14,351 | ₩14,298 | ₩14,311 | -0.28% | 24.7만 |
|---|
| 2025.12.11 | ₩14,324 | ₩14,365 | ₩14,298 | ₩14,311 | -0.09% | 29.4만 |
|---|
| 2025.12.10 | ₩14,351 | ₩14,391 | ₩14,324 | ₩14,351 | 0.00% | 21.7만 |
|---|
| 2025.12.09 | ₩14,391 | ₩14,418 | ₩14,324 | ₩14,324 | -0.47% | 21.6만 |
|---|
| 2025.12.08 | ₩14,391 | ₩14,445 | ₩14,351 | ₩14,365 | -0.19% | 30.2만 |
|---|
| 2025.12.05 | ₩14,472 | ₩14,472 | ₩14,378 | ₩14,378 | -0.65% | 24.4만 |
|---|
| 2025.12.04 | ₩14,485 | ₩14,512 | ₩14,391 | ₩14,472 | -0.09% | 35.6만 |
|---|
| 2025.12.03 | ₩14,472 | ₩14,566 | ₩14,472 | ₩14,512 | +0.28% | 21.7만 |
|---|
| 2025.12.02 | ₩14,512 | ₩14,539 | ₩14,458 | ₩14,499 | -0.09% | 30.4만 |
|---|
| 2025.12.01 | ₩14,485 | ₩14,579 | ₩14,445 | ₩14,458 | -0.19% | 27.8만 |
|---|
| 2025.11.28 | ₩14,512 | ₩14,512 | ₩14,445 | ₩14,512 | 0.00% | 15.9만 |
|---|
| 2025.11.26 | ₩14,405 | ₩14,472 | ₩14,405 | ₩14,472 | +0.47% | 20.1만 |
|---|
| 2025.11.25 | ₩14,298 | ₩14,445 | ₩14,298 | ₩14,405 | +0.75% | 52.6만 |
|---|
| 2025.11.24 | ₩14,244 | ₩14,365 | ₩14,230 | ₩14,351 | +0.75% | 30.1만 |
|---|
| 2025.11.21 | ₩14,257 | ₩14,298 | ₩14,123 | ₩14,244 | -0.09% | 53.8만 |
|---|
| 2025.11.20 | ₩14,298 | ₩14,351 | ₩14,150 | ₩14,204 | -0.66% | 37.6만 |
|---|
| 2025.11.19 | ₩14,244 | ₩14,311 | ₩14,190 | ₩14,204 | -0.28% | 28.9만 |
|---|
| 2025.11.18 | ₩14,338 | ₩14,338 | ₩14,217 | ₩14,284 | -0.37% | 28.3만 |
|---|
| 2025.11.17 | ₩14,391 | ₩14,405 | ₩14,311 | ₩14,351 | -0.28% | 34.6만 |
|---|
| 2025.11.14 | ₩14,378 | ₩14,378 | ₩14,338 | ₩14,365 | -0.09% | 28.5만 |
|---|
| 2025.11.13 | ₩14,526 | ₩14,579 | ₩14,351 | ₩14,365 | -1.11% | 31만 |
|---|
| 2025.11.12 | ₩14,579 | ₩14,593 | ₩14,499 | ₩14,526 | -0.37% | 22.3만 |
|---|
| 2025.11.11 | ₩14,485 | ₩14,566 | ₩14,485 | ₩14,552 | +0.46% | 15.3만 |
|---|
| 2025.11.10 | ₩14,485 | ₩14,539 | ₩14,472 | ₩14,485 | 0.00% | 21.1만 |
|---|
| 2025.11.07 | ₩14,552 | ₩14,566 | ₩14,405 | ₩14,472 | -0.55% | 30.2만 |
|---|
| 2025.11.06 | ₩14,566 | ₩14,633 | ₩14,526 | ₩14,526 | -0.28% | 22.5만 |
|---|
| 2025.11.05 | ₩14,686 | ₩14,713 | ₩14,646 | ₩14,646 | -0.27% | 20.3만 |
|---|
| 2025.11.04 | ₩14,673 | ₩14,727 | ₩14,606 | ₩14,673 | 0.00% | 23.7만 |
|---|
| 2025.11.03 | ₩14,740 | ₩14,767 | ₩14,673 | ₩14,673 | -0.45% | 24.5만 |
|---|
| 2025.10.31 | ₩14,807 | ₩14,847 | ₩14,713 | ₩14,767 | -0.27% | 25.5만 |
|---|
| 2025.10.30 | ₩14,807 | ₩14,847 | ₩14,754 | ₩14,767 | -0.27% | 10.8만 |
|---|
| 2025.10.29 | ₩14,847 | ₩14,861 | ₩14,767 | ₩14,794 | -0.36% | 18.1만 |
|---|
| 2025.10.28 | ₩14,874 | ₩14,888 | ₩14,821 | ₩14,847 | -0.18% | 16.8만 |
|---|
| 2025.10.27 | ₩14,861 | ₩14,874 | ₩14,807 | ₩14,834 | -0.18% | 21.1만 |
|---|
| 2025.10.24 | ₩14,807 | ₩14,861 | ₩14,713 | ₩14,807 | 0.00% | 38만 |
|---|
| 2025.10.23 | ₩14,847 | ₩14,861 | ₩14,780 | ₩14,821 | -0.18% | 18.7만 |
|---|
| 2025.10.22 | ₩14,794 | ₩14,874 | ₩14,754 | ₩14,847 | +0.36% | 15.3만 |
|---|
| 2025.10.21 | ₩14,686 | ₩14,821 | ₩14,686 | ₩14,794 | +0.73% | 29.8만 |
|---|
| 2025.10.20 | ₩14,593 | ₩14,727 | ₩14,566 | ₩14,646 | +0.37% | 36.9만 |
|---|
| 2025.10.17 | ₩14,619 | ₩14,673 | ₩14,499 | ₩14,539 | -0.55% | 34.5만 |
|---|
| 2025.10.16 | ₩14,727 | ₩14,754 | ₩14,579 | ₩14,619 | -0.73% | 27.5만 |
|---|
| 2025.10.15 | ₩14,727 | ₩14,780 | ₩14,660 | ₩14,660 | -0.46% | 21.8만 |
|---|
| 2025.10.14 | ₩14,713 | ₩14,740 | ₩14,660 | ₩14,727 | +0.09% | 27.6만 |
|---|
| 2025.10.13 | ₩14,794 | ₩14,794 | ₩14,686 | ₩14,740 | -0.36% | 19.8만 |
|---|
| 2025.10.10 | ₩14,821 | ₩14,834 | ₩14,606 | ₩14,686 | -0.90% | 22.3만 |
|---|