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 | ₩12,811 | ₩12,919 | ₩12,811 | ₩12,878 | +0.52% | 28.6만 |
| 2026.10.08 | ₩12,744 | ₩12,865 | ₩12,717 | ₩12,758 | +0.11% | 30.3만 |
| 2026.10.07 | ₩12,851 | ₩12,865 | ₩12,771 | ₩12,798 | -0.42% | 41만 |
| 2026.10.06 | ₩12,744 | ₩12,919 | ₩12,744 | ₩12,919 | +1.37% | 32.4만 |
| 2026.10.05 | ₩12,959 | ₩12,999 | ₩12,717 | ₩12,717 | -1.86% | 44만 |
| 2026.10.02 | ₩12,932 | ₩13,012 | ₩12,919 | ₩12,919 | -0.10% | 30.7만 |
| 2026.10.01 | ₩12,959 | ₩12,959 | ₩12,784 | ₩12,905 | -0.41% | 37만 |
| 2026.09.30 | ₩13,066 | ₩13,120 | ₩12,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,053 |
| -0.10% |
| 54.2만 |
| 2026.09.29 | ₩13,080 | ₩13,093 | ₩13,012 | ₩13,066 | -0.10% | 22.6만 |
|---|
| 2026.09.28 | ₩13,039 | ₩13,080 | ₩13,012 | ₩13,012 | -0.21% | 28.1만 |
|---|
| 2026.09.25 | ₩13,080 | ₩13,120 | ₩13,026 | ₩13,106 | +0.21% | 27.2만 |
|---|
| 2026.09.24 | ₩13,093 | ₩13,133 | ₩13,012 | ₩13,012 | -0.61% | 30.3만 |
|---|
| 2026.09.23 | ₩13,294 | ₩13,294 | ₩13,133 | ₩13,133 | -1.21% | 38.4만 |
|---|
| 2026.09.22 | ₩13,334 | ₩13,361 | ₩13,267 | ₩13,267 | -0.50% | 19.6만 |
|---|
| 2026.09.21 | ₩13,401 | ₩13,428 | ₩13,294 | ₩13,294 | -0.80% | 27.6만 |
|---|
| 2026.09.18 | ₩13,428 | ₩13,469 | ₩13,334 | ₩13,401 | -0.20% | 26.7만 |
|---|
| 2026.09.17 | ₩13,348 | ₩13,401 | ₩13,334 | ₩13,388 | +0.30% | 46만 |
|---|
| 2026.09.16 | ₩13,334 | ₩13,375 | ₩13,308 | ₩13,321 | -0.10% | 24.8만 |
|---|
| 2026.09.15 | ₩13,334 | ₩13,361 | ₩13,281 | ₩13,321 | -0.10% | 52.4만 |
|---|
| 2026.09.14 | ₩13,348 | ₩13,361 | ₩13,294 | ₩13,334 | -0.10% | 21.2만 |
|---|
| 2026.09.11 | ₩13,428 | ₩13,442 | ₩13,361 | ₩13,361 | -0.50% | 25.3만 |
|---|
| 2026.09.10 | ₩13,442 | ₩13,455 | ₩13,401 | ₩13,428 | -0.10% | 21.3만 |
|---|
| 2026.09.09 | ₩13,482 | ₩13,509 | ₩13,442 | ₩13,509 | +0.20% | 35.5만 |
|---|
| 2026.09.08 | ₩13,495 | ₩13,509 | ₩13,455 | ₩13,495 | 0.00% | 22.9만 |
|---|
| 2026.09.04 | ₩13,495 | ₩13,495 | ₩13,455 | ₩13,455 | -0.30% | 16.5만 |
|---|
| 2026.09.03 | ₩13,482 | ₩13,509 | ₩13,469 | ₩13,482 | 0.00% | 19.1만 |
|---|
| 2026.09.02 | ₩13,549 | ₩13,603 | ₩13,509 | ₩13,509 | -0.30% | 13.7만 |
|---|
| 2026.09.01 | ₩13,562 | ₩13,603 | ₩13,549 | ₩13,549 | -0.10% | 22만 |
|---|
| 2026.08.31 | ₩13,589 | ₩13,630 | ₩13,576 | ₩13,576 | -0.10% | 16.7만 |
|---|
| 2026.08.28 | ₩13,643 | ₩13,656 | ₩13,576 | ₩13,630 | -0.10% | 27.1만 |
|---|
| 2026.08.27 | ₩13,643 | ₩13,683 | ₩13,603 | ₩13,683 | +0.29% | 28.7만 |
|---|
| 2026.08.26 | ₩13,643 | ₩13,656 | ₩13,603 | ₩13,616 | -0.20% | 14만 |
|---|
| 2026.08.25 | ₩13,603 | ₩13,656 | ₩13,603 | ₩13,656 | +0.39% | 32.5만 |
|---|
| 2026.08.24 | ₩13,562 | ₩13,589 | ₩13,549 | ₩13,562 | 0.00% | 36.8만 |
|---|
| 2026.08.21 | ₩13,630 | ₩13,643 | ₩13,576 | ₩13,589 | -0.30% | 27.9만 |
|---|
| 2026.08.20 | ₩13,670 | ₩13,683 | ₩13,576 | ₩13,603 | -0.49% | 29.5만 |
|---|
| 2026.08.19 | ₩13,656 | ₩13,683 | ₩13,616 | ₩13,683 | +0.20% | 18.7만 |
|---|
| 2026.08.18 | ₩13,616 | ₩13,630 | ₩13,603 | ₩13,616 | 0.00% | 25.1만 |
|---|
| 2026.08.17 | ₩13,630 | ₩13,643 | ₩13,589 | ₩13,630 | 0.00% | 28.2만 |
|---|
| 2026.08.14 | ₩13,656 | ₩13,656 | ₩13,562 | ₩13,616 | -0.29% | 39만 |
|---|
| 2026.08.13 | ₩13,630 | ₩13,697 | ₩13,616 | ₩13,656 | +0.20% | 41.5만 |
|---|
| 2026.08.12 | ₩13,683 | ₩13,697 | ₩13,603 | ₩13,630 | -0.39% | 42.5만 |
|---|
| 2026.08.11 | ₩13,589 | ₩13,670 | ₩13,562 | ₩13,656 | +0.49% | 28.4만 |
|---|
| 2026.08.10 | ₩13,562 | ₩13,630 | ₩13,536 | ₩13,536 | -0.20% | 36만 |
|---|
| 2026.08.07 | ₩13,576 | ₩13,589 | ₩13,549 | ₩13,562 | -0.10% | 26.1만 |
|---|
| 2026.08.06 | ₩13,509 | ₩13,576 | ₩13,509 | ₩13,562 | +0.40% | 25.9만 |
|---|
| 2026.08.05 | ₩13,697 | ₩13,697 | ₩13,616 | ₩13,630 | -0.49% | 19만 |
|---|
| 2026.08.04 | ₩13,616 | ₩13,670 | ₩13,616 | ₩13,643 | +0.20% | 14.5만 |
|---|
| 2026.08.03 | ₩13,576 | ₩13,643 | ₩13,536 | ₩13,603 | +0.20% | 27.8만 |
|---|
| 2026.07.31 | ₩13,603 | ₩13,603 | ₩13,509 | ₩13,536 | -0.49% | 30.2만 |
|---|
| 2026.07.30 | ₩13,536 | ₩13,576 | ₩13,509 | ₩13,562 | +0.20% | 30.6만 |
|---|
| 2026.07.29 | ₩13,576 | ₩13,589 | ₩13,482 | ₩13,522 | -0.40% | 27.1만 |
|---|
| 2026.07.28 | ₩13,549 | ₩13,603 | ₩13,482 | ₩13,549 | 0.00% | 20만 |
|---|
| 2026.07.27 | ₩13,576 | ₩13,576 | ₩13,509 | ₩13,509 | -0.49% | 20.4만 |
|---|
| 2026.07.24 | ₩13,562 | ₩13,589 | ₩13,455 | ₩13,495 | -0.49% | 26.6만 |
|---|
| 2026.07.23 | ₩13,576 | ₩13,603 | ₩13,495 | ₩13,522 | -0.40% | 22.3만 |
|---|
| 2026.07.22 | ₩13,670 | ₩13,723 | ₩13,603 | ₩13,603 | -0.49% | 28.4만 |
|---|
| 2026.07.21 | ₩13,643 | ₩13,737 | ₩13,630 | ₩13,643 | 0.00% | 42.9만 |
|---|
| 2026.07.20 | ₩13,576 | ₩13,643 | ₩13,549 | ₩13,603 | +0.20% | 48.3만 |
|---|
| 2026.07.17 | ₩13,630 | ₩13,630 | ₩13,549 | ₩13,576 | -0.39% | 46.7만 |
|---|
| 2026.07.16 | ₩13,643 | ₩13,670 | ₩13,589 | ₩13,616 | -0.20% | 37.6만 |
|---|
| 2026.07.15 | ₩13,643 | ₩13,683 | ₩13,630 | ₩13,643 | 0.00% | 29.2만 |
|---|
| 2026.07.14 | ₩13,670 | ₩13,670 | ₩13,603 | ₩13,670 | 0.00% | 27.9만 |
|---|
| 2026.07.13 | ₩13,643 | ₩13,670 | ₩13,576 | ₩13,616 | -0.20% | 39.5만 |
|---|
| 2026.07.10 | ₩13,710 | ₩13,723 | ₩13,643 | ₩13,710 | 0.00% | 22.8만 |
|---|
| 2026.07.09 | ₩13,616 | ₩13,710 | ₩13,589 | ₩13,683 | +0.49% | 35.5만 |
|---|
| 2026.07.08 | ₩13,656 | ₩13,710 | ₩13,536 | ₩13,589 | -0.49% | 64.8만 |
|---|
| 2026.07.07 | ₩13,710 | ₩13,710 | ₩13,643 | ₩13,643 | -0.49% | 32.1만 |
|---|
| 2026.07.06 | ₩13,683 | ₩13,723 | ₩13,656 | ₩13,723 | +0.29% | 31.9만 |
|---|
| 2026.07.02 | ₩13,683 | ₩13,750 | ₩13,670 | ₩13,683 | 0.00% | 40.8만 |
|---|
| 2026.07.01 | ₩13,777 | ₩13,831 | ₩13,750 | ₩13,831 | +0.39% | 32.1만 |
|---|
| 2026.06.30 | ₩13,804 | ₩13,817 | ₩13,737 | ₩13,817 | +0.10% | 41.2만 |
|---|
| 2026.06.29 | ₩13,710 | ₩13,791 | ₩13,697 | ₩13,750 | +0.29% | 44.2만 |
|---|
| 2026.06.26 | ₩13,737 | ₩13,764 | ₩13,683 | ₩13,683 | -0.39% | 40만 |
|---|
| 2026.06.25 | ₩13,697 | ₩13,750 | ₩13,697 | ₩13,723 | +0.20% | 34.7만 |
|---|
| 2026.06.24 | ₩13,683 | ₩13,710 | ₩13,616 | ₩13,643 | -0.29% | 21.7만 |
|---|
| 2026.06.23 | ₩13,549 | ₩13,697 | ₩13,549 | ₩13,656 | +0.79% | 29.4만 |
|---|
| 2026.06.22 | ₩13,603 | ₩13,630 | ₩13,549 | ₩13,603 | 0.00% | 24.1만 |
|---|
| 2026.06.18 | ₩13,656 | ₩13,670 | ₩13,603 | ₩13,616 | -0.29% | 28만 |
|---|
| 2026.06.17 | ₩13,670 | ₩13,683 | ₩13,576 | ₩13,576 | -0.69% | 35.8만 |
|---|
| 2026.06.16 | ₩13,670 | ₩13,710 | ₩13,670 | ₩13,697 | +0.20% | 21만 |
|---|
| 2026.06.15 | ₩13,643 | ₩13,710 | ₩13,630 | ₩13,630 | -0.10% | 31.8만 |
|---|
| 2026.06.12 | ₩13,643 | ₩13,670 | ₩13,589 | ₩13,616 | -0.20% | 21.8만 |
|---|
| 2026.06.11 | ₩13,576 | ₩13,643 | ₩13,549 | ₩13,630 | +0.40% | 21.1만 |
|---|
| 2026.06.10 | ₩13,549 | ₩13,656 | ₩13,549 | ₩13,549 | 0.00% | 24.6만 |
|---|
| 2026.06.09 | ₩13,630 | ₩13,643 | ₩13,522 | ₩13,603 | -0.20% | 28.5만 |
|---|
| 2026.06.08 | ₩13,562 | ₩13,643 | ₩13,549 | ₩13,576 | +0.10% | 37.4만 |
|---|
| 2026.06.05 | ₩13,603 | ₩13,603 | ₩13,482 | ₩13,536 | -0.49% | 40.6만 |
|---|
| 2026.06.04 | ₩13,670 | ₩13,710 | ₩13,589 | ₩13,630 | -0.29% | 48.4만 |
|---|
| 2026.06.03 | ₩13,831 | ₩13,858 | ₩13,697 | ₩13,723 | -0.78% | 36.4만 |
|---|
| 2026.06.02 | ₩13,817 | ₩13,898 | ₩13,817 | ₩13,858 | +0.29% | 30.7만 |
|---|
| 2026.06.01 | ₩13,871 | ₩13,884 | ₩13,791 | ₩13,804 | -0.48% | 25.3만 |
|---|
| 2026.05.29 | ₩13,871 | ₩13,898 | ₩13,844 | ₩13,844 | -0.19% | 13.1만 |
|---|
| 2026.05.28 | ₩13,898 | ₩13,898 | ₩13,831 | ₩13,871 | -0.19% | 20.5만 |
|---|
| 2026.05.27 | ₩13,844 | ₩13,871 | ₩13,804 | ₩13,871 | +0.19% | 30.6만 |
|---|
| 2026.05.26 | ₩13,737 | ₩13,831 | ₩13,723 | ₩13,791 | +0.39% | 25.3만 |
|---|
| 2026.05.22 | ₩13,777 | ₩13,791 | ₩13,697 | ₩13,697 | -0.58% | 27.5만 |
|---|
| 2026.05.21 | ₩13,683 | ₩13,844 | ₩13,603 | ₩13,737 | +0.39% | 92.6만 |
|---|
| 2026.05.20 | ₩13,415 | ₩13,723 | ₩13,415 | ₩13,710 | +2.20% | 67.3만 |
|---|
| 2026.05.19 | ₩13,415 | ₩13,482 | ₩13,361 | ₩13,442 | +0.20% | 32.7만 |
|---|
| 2026.05.18 | ₩13,495 | ₩13,562 | ₩13,455 | ₩13,455 | -0.30% | 38.9만 |
|---|
| 2026.05.15 | ₩13,630 | ₩13,630 | ₩13,509 | ₩13,509 | -0.89% | 45.1만 |
|---|
| 2026.05.14 | ₩13,697 | ₩13,697 | ₩13,643 | ₩13,656 | -0.29% | 29.5만 |
|---|
| 2026.05.13 | ₩13,670 | ₩13,750 | ₩13,616 | ₩13,656 | -0.10% | 31.8만 |
|---|
| 2026.05.12 | ₩13,495 | ₩13,656 | ₩13,495 | ₩13,630 | +0.99% | 43.3만 |
|---|
| 2026.05.11 | ₩13,656 | ₩13,670 | ₩13,495 | ₩13,536 | -0.88% | 95.7만 |
|---|
| 2026.05.08 | ₩13,723 | ₩13,750 | ₩13,656 | ₩13,670 | -0.39% | 47.5만 |
|---|
| 2026.05.07 | ₩13,844 | ₩13,884 | ₩13,670 | ₩13,697 | -1.07% | 63.4만 |
|---|
| 2026.05.06 | ₩13,884 | ₩14,019 | ₩13,804 | ₩13,965 | +0.58% | 114만 |
|---|
| 2026.05.05 | ₩13,791 | ₩13,871 | ₩13,791 | ₩13,858 | +0.49% | 44.2만 |
|---|
| 2026.05.04 | ₩13,791 | ₩13,884 | ₩13,723 | ₩13,750 | -0.29% | 108.1만 |
|---|
| 2026.05.01 | ₩14,045 | ₩14,045 | ₩13,723 | ₩13,817 | -1.62% | 249.1만 |
|---|
| 2026.04.30 | ₩13,978 | ₩14,126 | ₩13,965 | ₩14,112 | +0.96% | 22.9만 |
|---|
| 2026.04.29 | ₩13,965 | ₩13,978 | ₩13,884 | ₩13,925 | -0.29% | 29만 |
|---|
| 2026.04.28 | ₩14,019 | ₩14,045 | ₩13,925 | ₩14,005 | -0.10% | 24.9만 |
|---|
| 2026.04.27 | ₩14,019 | ₩14,059 | ₩13,951 | ₩14,032 | +0.10% | 25.1만 |
|---|
| 2026.04.24 | ₩14,019 | ₩14,019 | ₩13,978 | ₩14,019 | 0.00% | 15.4만 |
|---|
| 2026.04.23 | ₩14,005 | ₩14,045 | ₩13,951 | ₩13,965 | -0.29% | 15.5만 |
|---|
| 2026.04.22 | ₩14,005 | ₩14,045 | ₩13,978 | ₩14,005 | 0.00% | 19.1만 |
|---|
| 2026.04.21 | ₩14,072 | ₩14,086 | ₩13,951 | ₩13,965 | -0.76% | 27.2만 |
|---|
| 2026.04.20 | ₩14,166 | ₩14,247 | ₩14,045 | ₩14,072 | -0.66% | 28.3만 |
|---|
| 2026.04.17 | ₩14,153 | ₩14,220 | ₩14,099 | ₩14,166 | +0.09% | 38.3만 |
|---|
| 2026.04.16 | ₩14,153 | ₩14,166 | ₩14,072 | ₩14,112 | -0.28% | 29.2만 |
|---|
| 2026.04.15 | ₩14,112 | ₩14,153 | ₩14,059 | ₩14,126 | +0.10% | 17.7만 |
|---|
| 2026.04.14 | ₩14,045 | ₩14,139 | ₩14,005 | ₩14,126 | +0.57% | 20만 |
|---|
| 2026.04.13 | ₩13,925 | ₩14,045 | ₩13,911 | ₩14,032 | +0.77% | 45.2만 |
|---|
| 2026.04.10 | ₩13,965 | ₩13,978 | ₩13,911 | ₩13,965 | 0.00% | 25.4만 |
|---|
| 2026.04.09 | ₩13,911 | ₩13,925 | ₩13,884 | ₩13,911 | 0.00% | 24.3만 |
|---|
| 2026.04.08 | ₩13,884 | ₩13,898 | ₩13,831 | ₩13,884 | 0.00% | 22.3만 |
|---|
| 2026.04.07 | ₩13,643 | ₩13,710 | ₩13,589 | ₩13,697 | +0.39% | 39만 |
|---|
| 2026.04.06 | ₩13,509 | ₩13,656 | ₩13,401 | ₩13,643 | +0.99% | 40.7만 |
|---|
| 2026.04.02 | ₩13,428 | ₩13,536 | ₩13,401 | ₩13,442 | +0.10% | 51만 |
|---|
| 2026.04.01 | ₩13,616 | ₩13,656 | ₩13,576 | ₩13,616 | 0.00% | 37.9만 |
|---|
| 2026.03.31 | ₩13,348 | ₩13,656 | ₩13,348 | ₩13,643 | +2.21% | 36만 |
|---|
| 2026.03.30 | ₩13,388 | ₩13,415 | ₩13,214 | ₩13,254 | -1.00% | 45만 |
|---|
| 2026.03.27 | ₩13,415 | ₩13,469 | ₩13,308 | ₩13,321 | -0.70% | 26.5만 |
|---|
| 2026.03.26 | ₩13,697 | ₩13,723 | ₩13,415 | ₩13,415 | -2.06% | 49.7만 |
|---|
| 2026.03.25 | ₩13,670 | ₩13,764 | ₩13,630 | ₩13,710 | +0.29% | 37.6만 |
|---|
| 2026.03.24 | ₩13,536 | ₩13,683 | ₩13,495 | ₩13,603 | +0.50% | 43.8만 |
|---|
| 2026.03.23 | ₩13,522 | ₩13,670 | ₩13,522 | ₩13,549 | +0.20% | 39.3만 |
|---|
| 2026.03.20 | ₩13,509 | ₩13,562 | ₩13,415 | ₩13,455 | -0.40% | 41.7만 |
|---|
| 2026.03.19 | ₩13,536 | ₩13,683 | ₩13,428 | ₩13,482 | -0.40% | 86.8만 |
|---|
| 2026.03.18 | ₩13,670 | ₩13,683 | ₩13,616 | ₩13,630 | -0.29% | 17.4만 |
|---|
| 2026.03.17 | ₩13,643 | ₩13,723 | ₩13,643 | ₩13,656 | +0.10% | 26만 |
|---|
| 2026.03.16 | ₩13,562 | ₩13,616 | ₩13,562 | ₩13,589 | +0.20% | 36.2만 |
|---|
| 2026.03.13 | ₩13,562 | ₩13,616 | ₩13,522 | ₩13,549 | -0.10% | 38만 |
|---|
| 2026.03.12 | ₩13,576 | ₩13,576 | ₩13,455 | ₩13,495 | -0.59% | 44.9만 |
|---|
| 2026.03.11 | ₩13,656 | ₩13,670 | ₩13,549 | ₩13,589 | -0.49% | 35만 |
|---|
| 2026.03.10 | ₩13,589 | ₩13,710 | ₩13,576 | ₩13,616 | +0.20% | 55.1만 |
|---|
| 2026.03.09 | ₩13,469 | ₩13,589 | ₩13,401 | ₩13,589 | +0.90% | 54.2만 |
|---|
| 2026.03.06 | ₩13,764 | ₩13,777 | ₩13,616 | ₩13,630 | -0.97% | 52.7만 |
|---|
| 2026.03.05 | ₩13,871 | ₩13,951 | ₩13,791 | ₩13,791 | -0.58% | 52.9만 |
|---|
| 2026.03.04 | ₩14,019 | ₩14,059 | ₩13,992 | ₩14,005 | -0.10% | 30.5만 |
|---|
| 2026.03.03 | ₩14,045 | ₩14,059 | ₩13,911 | ₩13,978 | -0.48% | 31만 |
|---|
| 2026.03.02 | ₩13,978 | ₩14,059 | ₩13,884 | ₩14,059 | +0.58% | 26.6만 |
|---|
| 2026.02.27 | ₩14,086 | ₩14,086 | ₩13,965 | ₩13,978 | -0.76% | 29.6만 |
|---|
| 2026.02.26 | ₩14,072 | ₩14,112 | ₩14,045 | ₩14,045 | -0.19% | 33.7만 |
|---|
| 2026.02.25 | ₩14,153 | ₩14,166 | ₩14,099 | ₩14,112 | -0.28% | 31.5만 |
|---|
| 2026.02.24 | ₩14,153 | ₩14,166 | ₩14,112 | ₩14,126 | -0.19% | 34.7만 |
|---|
| 2026.02.23 | ₩14,247 | ₩14,273 | ₩14,139 | ₩14,153 | -0.66% | 38.2만 |
|---|
| 2026.02.20 | ₩14,287 | ₩14,327 | ₩14,247 | ₩14,273 | -0.09% | 24만 |
|---|
| 2026.02.19 | ₩14,287 | ₩14,300 | ₩14,247 | ₩14,287 | 0.00% | 26.3만 |
|---|
| 2026.02.18 | ₩14,314 | ₩14,341 | ₩14,247 | ₩14,260 | -0.37% | 35.5만 |
|---|
| 2026.02.17 | ₩14,287 | ₩14,327 | ₩14,247 | ₩14,314 | +0.19% | 34.9만 |
|---|
| 2026.02.13 | ₩14,287 | ₩14,300 | ₩14,247 | ₩14,287 | 0.00% | 23.9만 |
|---|
| 2026.02.12 | ₩14,341 | ₩14,341 | ₩14,233 | ₩14,247 | -0.65% | 25만 |
|---|
| 2026.02.11 | ₩14,287 | ₩14,341 | ₩14,287 | ₩14,341 | +0.38% | 36.4만 |
|---|
| 2026.02.10 | ₩14,287 | ₩14,287 | ₩14,220 | ₩14,260 | -0.19% | 20.1만 |
|---|
| 2026.02.09 | ₩14,247 | ₩14,247 | ₩14,206 | ₩14,233 | -0.09% | 24.7만 |
|---|
| 2026.02.06 | ₩14,193 | ₩14,233 | ₩14,180 | ₩14,220 | +0.19% | 29.3만 |
|---|
| 2026.02.05 | ₩14,220 | ₩14,260 | ₩14,180 | ₩14,180 | -0.28% | 26.7만 |
|---|
| 2026.02.04 | ₩14,354 | ₩14,367 | ₩14,300 | ₩14,314 | -0.28% | 25.4만 |
|---|
| 2026.02.03 | ₩14,381 | ₩14,381 | ₩14,300 | ₩14,341 | -0.28% | 28만 |
|---|
| 2026.02.02 | ₩14,314 | ₩14,354 | ₩14,300 | ₩14,354 | +0.28% | 23.3만 |
|---|
| 2026.01.30 | ₩14,300 | ₩14,314 | ₩14,247 | ₩14,314 | +0.09% | 26.2만 |
|---|
| 2026.01.29 | ₩14,287 | ₩14,314 | ₩14,206 | ₩14,300 | +0.09% | 38.1만 |
|---|
| 2026.01.28 | ₩14,260 | ₩14,314 | ₩14,260 | ₩14,287 | +0.19% | 31.8만 |
|---|
| 2026.01.27 | ₩14,260 | ₩14,273 | ₩14,206 | ₩14,260 | 0.00% | 26.6만 |
|---|
| 2026.01.26 | ₩14,220 | ₩14,260 | ₩14,193 | ₩14,233 | +0.09% | 16.3만 |
|---|
| 2026.01.23 | ₩14,260 | ₩14,287 | ₩14,206 | ₩14,220 | -0.28% | 19.3만 |
|---|
| 2026.01.22 | ₩14,247 | ₩14,273 | ₩14,206 | ₩14,260 | +0.09% | 29.8만 |
|---|
| 2026.01.21 | ₩14,166 | ₩14,260 | ₩14,126 | ₩14,180 | +0.09% | 40만 |
|---|
| 2026.01.20 | ₩13,951 | ₩14,139 | ₩13,951 | ₩14,099 | +1.06% | 42만 |
|---|
| 2026.01.16 | ₩14,193 | ₩14,233 | ₩14,099 | ₩14,126 | -0.47% | 68.6만 |
|---|
| 2026.01.15 | ₩14,287 | ₩14,287 | ₩14,206 | ₩14,206 | -0.56% | 36.3만 |
|---|
| 2026.01.14 | ₩14,327 | ₩14,327 | ₩14,180 | ₩14,260 | -0.47% | 42.7만 |
|---|
| 2026.01.13 | ₩14,314 | ₩14,341 | ₩14,300 | ₩14,314 | 0.00% | 21.5만 |
|---|
| 2026.01.12 | ₩14,287 | ₩14,341 | ₩14,287 | ₩14,314 | +0.19% | 25.6만 |
|---|
| 2026.01.09 | ₩14,327 | ₩14,354 | ₩14,287 | ₩14,341 | +0.09% | 25.3만 |
|---|
| 2026.01.08 | ₩14,327 | ₩14,354 | ₩14,300 | ₩14,300 | -0.19% | 35.3만 |
|---|
| 2026.01.07 | ₩14,421 | ₩14,421 | ₩14,341 | ₩14,354 | -0.47% | 22.7만 |
|---|
| 2026.01.06 | ₩14,367 | ₩14,408 | ₩14,341 | ₩14,381 | +0.09% | 21.5만 |
|---|
| 2026.01.05 | ₩14,300 | ₩14,381 | ₩14,300 | ₩14,341 | +0.28% | 30.6만 |
|---|
| 2026.01.02 | ₩14,341 | ₩14,354 | ₩14,247 | ₩14,327 | -0.09% | 49만 |
|---|
| 2025.12.31 | ₩14,408 | ₩14,421 | ₩14,327 | ₩14,341 | -0.47% | 49만 |
|---|
| 2025.12.30 | ₩14,354 | ₩14,421 | ₩14,354 | ₩14,381 | +0.19% | 25.8만 |
|---|
| 2025.12.29 | ₩14,354 | ₩14,408 | ₩14,341 | ₩14,381 | +0.19% | 18만 |
|---|
| 2025.12.26 | ₩14,367 | ₩14,434 | ₩14,367 | ₩14,381 | +0.09% | 24.1만 |
|---|
| 2025.12.24 | ₩14,394 | ₩14,408 | ₩14,354 | ₩14,381 | -0.09% | 14.1만 |
|---|
| 2025.12.23 | ₩14,314 | ₩14,354 | ₩14,314 | ₩14,341 | +0.19% | 20.2만 |
|---|
| 2025.12.22 | ₩14,367 | ₩14,421 | ₩14,327 | ₩14,367 | 0.00% | 21.8만 |
|---|
| 2025.12.19 | ₩14,354 | ₩14,408 | ₩14,300 | ₩14,314 | -0.28% | 30.1만 |
|---|
| 2025.12.18 | ₩14,260 | ₩14,327 | ₩14,233 | ₩14,314 | +0.38% | 31만 |
|---|
| 2025.12.17 | ₩14,341 | ₩14,341 | ₩14,247 | ₩14,287 | -0.37% | 26.9만 |
|---|
| 2025.12.16 | ₩14,327 | ₩14,354 | ₩14,287 | ₩14,314 | -0.09% | 24.1만 |
|---|
| 2025.12.15 | ₩14,314 | ₩14,367 | ₩14,287 | ₩14,314 | 0.00% | 30.1만 |
|---|
| 2025.12.12 | ₩14,354 | ₩14,354 | ₩14,300 | ₩14,314 | -0.28% | 24.7만 |
|---|
| 2025.12.11 | ₩14,327 | ₩14,367 | ₩14,300 | ₩14,314 | -0.09% | 29.4만 |
|---|
| 2025.12.10 | ₩14,354 | ₩14,394 | ₩14,327 | ₩14,354 | 0.00% | 21.7만 |
|---|
| 2025.12.09 | ₩14,394 | ₩14,421 | ₩14,327 | ₩14,327 | -0.47% | 21.6만 |
|---|
| 2025.12.08 | ₩14,394 | ₩14,448 | ₩14,354 | ₩14,367 | -0.19% | 30.2만 |
|---|
| 2025.12.05 | ₩14,475 | ₩14,475 | ₩14,381 | ₩14,381 | -0.65% | 24.4만 |
|---|
| 2025.12.04 | ₩14,488 | ₩14,515 | ₩14,394 | ₩14,475 | -0.09% | 35.6만 |
|---|
| 2025.12.03 | ₩14,475 | ₩14,569 | ₩14,475 | ₩14,515 | +0.28% | 21.7만 |
|---|
| 2025.12.02 | ₩14,515 | ₩14,542 | ₩14,461 | ₩14,502 | -0.09% | 30.4만 |
|---|
| 2025.12.01 | ₩14,488 | ₩14,582 | ₩14,448 | ₩14,461 | -0.19% | 27.8만 |
|---|
| 2025.11.28 | ₩14,515 | ₩14,515 | ₩14,448 | ₩14,515 | 0.00% | 15.9만 |
|---|
| 2025.11.26 | ₩14,408 | ₩14,475 | ₩14,408 | ₩14,475 | +0.47% | 20.1만 |
|---|
| 2025.11.25 | ₩14,300 | ₩14,448 | ₩14,300 | ₩14,408 | +0.75% | 52.6만 |
|---|
| 2025.11.24 | ₩14,247 | ₩14,367 | ₩14,233 | ₩14,354 | +0.75% | 30.1만 |
|---|
| 2025.11.21 | ₩14,260 | ₩14,300 | ₩14,126 | ₩14,247 | -0.09% | 53.8만 |
|---|
| 2025.11.20 | ₩14,300 | ₩14,354 | ₩14,153 | ₩14,206 | -0.66% | 37.6만 |
|---|
| 2025.11.19 | ₩14,247 | ₩14,314 | ₩14,193 | ₩14,206 | -0.28% | 28.9만 |
|---|
| 2025.11.18 | ₩14,341 | ₩14,341 | ₩14,220 | ₩14,287 | -0.37% | 28.3만 |
|---|
| 2025.11.17 | ₩14,394 | ₩14,408 | ₩14,314 | ₩14,354 | -0.28% | 34.6만 |
|---|
| 2025.11.14 | ₩14,381 | ₩14,381 | ₩14,341 | ₩14,367 | -0.09% | 28.5만 |
|---|
| 2025.11.13 | ₩14,528 | ₩14,582 | ₩14,354 | ₩14,367 | -1.11% | 31만 |
|---|
| 2025.11.12 | ₩14,582 | ₩14,595 | ₩14,502 | ₩14,528 | -0.37% | 22.3만 |
|---|
| 2025.11.11 | ₩14,488 | ₩14,569 | ₩14,488 | ₩14,555 | +0.46% | 15.3만 |
|---|
| 2025.11.10 | ₩14,488 | ₩14,542 | ₩14,475 | ₩14,488 | 0.00% | 21.1만 |
|---|
| 2025.11.07 | ₩14,555 | ₩14,569 | ₩14,408 | ₩14,475 | -0.55% | 30.2만 |
|---|
| 2025.11.06 | ₩14,569 | ₩14,636 | ₩14,528 | ₩14,528 | -0.28% | 22.5만 |
|---|
| 2025.11.05 | ₩14,689 | ₩14,716 | ₩14,649 | ₩14,649 | -0.27% | 20.3만 |
|---|
| 2025.11.04 | ₩14,676 | ₩14,730 | ₩14,609 | ₩14,676 | 0.00% | 23.7만 |
|---|
| 2025.11.03 | ₩14,743 | ₩14,770 | ₩14,676 | ₩14,676 | -0.45% | 24.5만 |
|---|
| 2025.10.31 | ₩14,810 | ₩14,850 | ₩14,716 | ₩14,770 | -0.27% | 25.5만 |
|---|
| 2025.10.30 | ₩14,810 | ₩14,850 | ₩14,756 | ₩14,770 | -0.27% | 10.8만 |
|---|
| 2025.10.29 | ₩14,850 | ₩14,864 | ₩14,770 | ₩14,797 | -0.36% | 18.1만 |
|---|
| 2025.10.28 | ₩14,877 | ₩14,891 | ₩14,823 | ₩14,850 | -0.18% | 16.8만 |
|---|
| 2025.10.27 | ₩14,864 | ₩14,877 | ₩14,810 | ₩14,837 | -0.18% | 21.1만 |
|---|
| 2025.10.24 | ₩14,810 | ₩14,864 | ₩14,716 | ₩14,810 | 0.00% | 38만 |
|---|
| 2025.10.23 | ₩14,850 | ₩14,864 | ₩14,783 | ₩14,823 | -0.18% | 18.7만 |
|---|
| 2025.10.22 | ₩14,797 | ₩14,877 | ₩14,756 | ₩14,850 | +0.36% | 15.3만 |
|---|
| 2025.10.21 | ₩14,689 | ₩14,823 | ₩14,689 | ₩14,797 | +0.73% | 29.8만 |
|---|
| 2025.10.20 | ₩14,595 | ₩14,730 | ₩14,569 | ₩14,649 | +0.37% | 36.9만 |
|---|
| 2025.10.17 | ₩14,622 | ₩14,676 | ₩14,502 | ₩14,542 | -0.55% | 34.5만 |
|---|
| 2025.10.16 | ₩14,730 | ₩14,756 | ₩14,582 | ₩14,622 | -0.73% | 27.5만 |
|---|
| 2025.10.15 | ₩14,730 | ₩14,783 | ₩14,662 | ₩14,662 | -0.46% | 21.8만 |
|---|
| 2025.10.14 | ₩14,716 | ₩14,743 | ₩14,662 | ₩14,730 | +0.09% | 27.6만 |
|---|
| 2025.10.13 | ₩14,797 | ₩14,797 | ₩14,689 | ₩14,743 | -0.36% | 19.8만 |
|---|
| 2025.10.10 | ₩14,823 | ₩14,837 | ₩14,609 | ₩14,689 | -0.90% | 22.3만 |
|---|