시장 데이터를 불러오는 중
전체 종목
abrdn Global Premier Properties Fund Common Shares of Beneficial Interest 과거 주가
abrdn Global Premier Properties Fund Common Shares of Beneficial Interest · AWP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Global Premier Properties Fund Common Shares of Beneficial Interest · AWP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,366 | ₩13,566 | ₩13,326 | ₩13,553 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,352 | ₩13,366 | ₩13,152 | ₩13,312 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,499 | ₩13,540 | ₩13,352 | ₩13,366 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,433 | ₩13,553 | ₩13,366 | ₩13,526 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,660 | ₩13,687 | ₩13,379 | ₩13,419 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,660 | ₩13,740 | ₩13,580 | ₩13,606 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,967 | ₩14,007 | ₩13,486 | ₩13,620 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,194 | ₩14,194 | ₩13,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,860 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,034 | ₩14,128 | ₩13,967 | ₩14,114 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,101 | ₩14,168 | ₩13,981 | ₩14,034 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,328 | ₩14,342 | ₩14,114 | ₩14,114 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,275 | ₩14,355 | ₩14,168 | ₩14,248 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,475 | ₩14,636 | ₩14,275 | ₩14,288 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,636 | ₩14,649 | ₩14,515 | ₩14,542 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,622 | ₩14,769 | ₩14,569 | ₩14,702 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,649 | ₩14,689 | ₩14,489 | ₩14,502 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,676 | ₩14,729 | ₩14,609 | ₩14,676 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,582 | ₩14,796 | ₩14,529 | ₩14,555 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,729 | ₩14,742 | ₩14,582 | ₩14,595 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,956 | ₩14,996 | ₩14,729 | ₩14,729 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,916 | ₩14,996 | ₩14,863 | ₩14,903 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,037 | ₩15,504 | ₩14,823 | ₩14,863 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,197 | ₩15,344 | ₩15,037 | ₩15,037 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,277 | ₩15,491 | ₩15,184 | ₩15,264 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,371 | ₩15,558 | ₩15,317 | ₩15,317 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,264 | ₩15,397 | ₩15,250 | ₩15,371 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,317 | ₩15,357 | ₩15,237 | ₩15,250 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,331 | ₩15,424 | ₩15,264 | ₩15,304 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,491 | ₩15,598 | ₩15,317 | ₩15,424 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,638 | ₩15,678 | ₩15,451 | ₩15,451 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,745 | ₩15,758 | ₩15,598 | ₩15,638 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,732 | ₩15,838 | ₩15,732 | ₩15,758 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,691 | ₩15,812 | ₩15,638 | ₩15,718 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,691 | ₩15,758 | ₩15,611 | ₩15,625 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,838 | ₩15,879 | ₩15,732 | ₩15,772 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,705 | ₩15,838 | ₩15,705 | ₩15,825 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,772 | ₩15,838 | ₩15,732 | ₩15,758 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,852 | ₩15,852 | ₩15,691 | ₩15,745 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,892 | ₩15,892 | ₩15,732 | ₩15,812 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,905 | ₩15,905 | ₩15,812 | ₩15,838 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,705 | ₩15,838 | ₩15,691 | ₩15,785 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,571 | ₩15,678 | ₩15,544 | ₩15,678 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,732 | ₩15,798 | ₩15,504 | ₩15,518 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,879 | ₩15,879 | ₩15,678 | ₩15,718 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,892 | ₩15,932 | ₩15,852 | ₩15,905 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,985 | ₩16,026 | ₩15,852 | ₩15,892 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,999 | ₩16,052 | ₩15,959 | ₩16,039 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,039 | ₩16,039 | ₩15,838 | ₩15,999 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,159 | ₩16,226 | ₩15,945 | ₩15,999 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,360 | ₩16,360 | ₩16,052 | ₩16,119 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,373 | ₩16,427 | ₩16,119 | ₩16,239 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,480 | ₩16,480 | ₩16,186 | ₩16,293 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,480 | ₩16,480 | ₩16,373 | ₩16,400 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,440 | ₩16,547 | ₩16,373 | ₩16,373 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,293 | ₩16,413 | ₩16,159 | ₩16,346 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,146 | ₩16,266 | ₩16,092 | ₩16,133 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,480 | ₩16,493 | ₩16,400 | ₩16,427 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,453 | ₩16,493 | ₩16,333 | ₩16,467 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,386 | ₩16,440 | ₩16,346 | ₩16,400 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,427 | ₩16,467 | ₩16,253 | ₩16,386 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,039 | ₩16,493 | ₩16,039 | ₩16,373 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,039 | ₩16,092 | ₩15,985 | ₩16,026 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,052 | ₩16,092 | ₩15,945 | ₩16,026 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,985 | ₩16,119 | ₩15,959 | ₩15,985 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,959 | ₩16,026 | ₩15,825 | ₩15,919 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,012 | ₩16,092 | ₩15,905 | ₩15,905 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,999 | ₩16,039 | ₩15,905 | ₩15,905 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,999 | ₩16,106 | ₩15,999 | ₩16,026 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,972 | ₩16,026 | ₩15,932 | ₩15,972 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,772 | ₩15,972 | ₩15,745 | ₩15,879 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,665 | ₩15,865 | ₩15,665 | ₩15,732 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,972 | ₩15,985 | ₩15,758 | ₩15,825 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,999 | ₩15,999 | ₩15,812 | ₩15,945 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,718 | ₩15,959 | ₩15,678 | ₩15,945 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,598 | ₩15,691 | ₩15,558 | ₩15,665 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,504 | ₩15,625 | ₩15,491 | ₩15,558 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,357 | ₩15,531 | ₩15,357 | ₩15,437 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,504 | ₩15,611 | ₩15,451 | ₩15,504 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,411 | ₩15,531 | ₩15,411 | ₩15,451 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,665 | ₩15,772 | ₩15,371 | ₩15,371 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,812 | ₩15,812 | ₩15,651 | ₩15,691 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,879 | ₩15,879 | ₩15,678 | ₩15,705 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,638 | ₩15,745 | ₩15,585 | ₩15,705 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,558 | ₩15,611 | ₩15,424 | ₩15,585 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,344 | ₩15,544 | ₩15,331 | ₩15,437 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,170 | ₩15,371 | ₩15,170 | ₩15,331 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,237 | ₩15,331 | ₩15,103 | ₩15,103 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,157 | ₩15,344 | ₩15,157 | ₩15,224 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,184 | ₩15,317 | ₩15,103 | ₩15,224 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,224 | ₩15,277 | ₩15,103 | ₩15,103 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,143 | ₩15,237 | ₩15,117 | ₩15,170 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,531 | ₩15,571 | ₩15,184 | ₩15,184 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,772 | ₩15,772 | ₩15,571 | ₩15,638 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,691 | ₩15,785 | ₩15,638 | ₩15,705 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,758 | ₩15,772 | ₩15,638 | ₩15,638 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,638 | ₩15,812 | ₩15,611 | ₩15,732 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,665 | ₩15,691 | ₩15,397 | ₩15,585 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,705 | ₩15,718 | ₩15,571 | ₩15,638 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,732 | ₩15,919 | ₩15,678 | ₩15,905 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,651 | ₩15,772 | ₩15,625 | ₩15,691 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,651 | ₩15,745 | ₩15,571 | ₩15,651 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,838 | ₩15,838 | ₩15,625 | ₩15,625 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,852 | ₩15,919 | ₩15,838 | ₩15,852 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,905 | ₩15,919 | ₩15,732 | ₩15,852 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,798 | ₩15,932 | ₩15,772 | ₩15,892 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,959 | ₩15,985 | ₩15,785 | ₩15,879 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,852 | ₩15,972 | ₩15,852 | ₩15,972 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,959 | ₩15,959 | ₩15,705 | ₩15,798 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,892 | ₩16,012 | ₩15,892 | ₩15,985 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,825 | ₩15,865 | ₩15,665 | ₩15,825 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,932 | ₩15,932 | ₩15,758 | ₩15,785 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,052 | ₩16,106 | ₩15,865 | ₩15,932 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,905 | ₩16,026 | ₩15,905 | ₩15,985 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,985 | ₩16,039 | ₩15,838 | ₩15,865 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,985 | ₩16,039 | ₩15,905 | ₩15,959 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,945 | ₩16,039 | ₩15,932 | ₩15,999 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,959 | ₩16,039 | ₩15,892 | ₩15,919 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,879 | ₩15,999 | ₩15,852 | ₩15,892 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,079 | ₩16,159 | ₩15,798 | ₩15,892 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,547 | ₩16,547 | ₩16,146 | ₩16,173 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,333 | ₩16,547 | ₩16,306 | ₩16,480 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,440 | ₩16,467 | ₩16,293 | ₩16,333 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,266 | ₩16,413 | ₩16,266 | ₩16,400 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,199 | ₩16,253 | ₩16,106 | ₩16,239 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,079 | ₩16,186 | ₩15,985 | ₩16,159 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,012 | ₩16,079 | ₩15,932 | ₩16,052 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,066 | ₩16,106 | ₩15,932 | ₩16,012 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,838 | ₩16,159 | ₩15,758 | ₩16,106 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,705 | ₩15,825 | ₩15,531 | ₩15,798 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,250 | ₩15,371 | ₩15,170 | ₩15,357 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,157 | ₩15,344 | ₩15,090 | ₩15,277 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,010 | ₩15,250 | ₩14,930 | ₩15,197 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,103 | ₩15,170 | ₩14,836 | ₩15,103 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,595 | ₩14,930 | ₩14,462 | ₩14,769 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,462 | ₩14,595 | ₩14,328 | ₩14,395 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,515 | ₩14,542 | ₩14,248 | ₩14,261 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,783 | ₩14,983 | ₩14,555 | ₩14,555 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,930 | ₩15,037 | ₩14,836 | ₩14,930 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,037 | ₩15,103 | ₩14,849 | ₩14,876 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,371 | ₩15,625 | ₩15,184 | ₩15,197 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,678 | ₩15,745 | ₩15,197 | ₩15,250 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,678 | ₩15,852 | ₩15,638 | ₩15,745 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,812 | ₩16,039 | ₩15,732 | ₩15,732 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,745 | ₩15,932 | ₩15,745 | ₩15,812 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,585 | ₩15,745 | ₩15,585 | ₩15,678 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,585 | ₩15,812 | ₩15,411 | ₩15,437 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,504 | ₩15,638 | ₩15,451 | ₩15,504 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,745 | ₩15,772 | ₩15,585 | ₩15,611 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,611 | ₩15,892 | ₩15,611 | ₩15,785 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,785 | ₩16,012 | ₩15,290 | ₩15,705 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,173 | ₩16,213 | ₩16,026 | ₩16,106 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,453 | ₩16,453 | ₩16,226 | ₩16,280 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,467 | ₩16,547 | ₩16,386 | ₩16,467 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,640 | ₩16,640 | ₩16,159 | ₩16,520 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,681 | ₩16,881 | ₩16,640 | ₩16,787 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,721 | ₩16,988 | ₩16,721 | ₩16,787 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,681 | ₩16,774 | ₩16,640 | ₩16,747 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,654 | ₩16,681 | ₩16,600 | ₩16,627 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,574 | ₩16,694 | ₩16,574 | ₩16,654 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,627 | ₩16,774 | ₩16,574 | ₩16,627 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,640 | ₩16,681 | ₩16,587 | ₩16,627 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,787 | ₩16,868 | ₩16,640 | ₩16,734 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,787 | ₩16,868 | ₩16,747 | ₩16,761 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,801 | ₩16,828 | ₩16,533 | ₩16,734 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,440 | ₩16,560 | ₩16,427 | ₩16,467 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,373 | ₩16,520 | ₩16,306 | ₩16,400 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,133 | ₩16,306 | ₩16,106 | ₩16,293 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,732 | ₩16,173 | ₩15,718 | ₩16,173 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,544 | ₩15,772 | ₩15,518 | ₩15,772 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,838 | ₩15,919 | ₩15,638 | ₩15,718 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,879 | ₩15,919 | ₩15,718 | ₩15,718 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,678 | ₩15,879 | ₩15,678 | ₩15,879 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,758 | ₩15,758 | ₩15,558 | ₩15,638 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,798 | ₩15,838 | ₩15,678 | ₩15,678 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,798 | ₩15,798 | ₩15,638 | ₩15,798 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,638 | ₩15,718 | ₩15,558 | ₩15,718 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,638 | ₩15,638 | ₩15,518 | ₩15,558 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,558 | ₩15,638 | ₩15,558 | ₩15,598 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,598 | ₩15,678 | ₩15,558 | ₩15,558 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,558 | ₩15,718 | ₩15,478 | ₩15,598 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,798 | ₩15,879 | ₩15,678 | ₩15,718 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,838 | ₩15,838 | ₩15,718 | ₩15,798 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,838 | ₩15,879 | ₩15,758 | ₩15,838 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,838 | ₩15,959 | ₩15,798 | ₩15,879 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,718 | ₩15,838 | ₩15,718 | ₩15,798 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,678 | ₩15,718 | ₩15,518 | ₩15,718 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,718 | ₩15,718 | ₩15,558 | ₩15,678 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,638 | ₩15,718 | ₩15,598 | ₩15,678 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,598 | ₩15,718 | ₩15,598 | ₩15,598 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,478 | ₩15,598 | ₩15,437 | ₩15,598 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,518 | ₩15,598 | ₩15,397 | ₩15,397 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,437 | ₩15,478 | ₩15,357 | ₩15,478 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,357 | ₩15,397 | ₩15,277 | ₩15,357 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,397 | ₩15,437 | ₩15,277 | ₩15,397 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,638 | ₩15,638 | ₩15,397 | ₩15,397 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,758 | ₩15,758 | ₩15,638 | ₩15,758 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,798 | ₩15,798 | ₩15,678 | ₩15,718 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,758 | ₩15,798 | ₩15,678 | ₩15,758 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,678 | ₩15,758 | ₩15,558 | ₩15,758 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,598 | ₩15,598 | ₩15,518 | ₩15,598 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,638 | ₩15,638 | ₩15,518 | ₩15,598 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,478 | ₩15,598 | ₩15,437 | ₩15,518 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,598 | ₩15,638 | ₩15,478 | ₩15,478 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,518 | ₩15,798 | ₩15,437 | ₩15,558 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,678 | ₩15,758 | ₩15,558 | ₩15,598 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,638 | ₩15,678 | ₩15,558 | ₩15,598 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,437 | ₩15,558 | ₩15,357 | ₩15,518 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,518 | ₩15,558 | ₩15,277 | ₩15,437 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,478 | ₩15,558 | ₩15,437 | ₩15,437 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,598 | ₩15,638 | ₩15,518 | ₩15,558 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,838 | ₩15,838 | ₩15,558 | ₩15,598 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,838 | ₩15,959 | ₩15,678 | ₩15,718 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,838 | ₩15,838 | ₩15,678 | ₩15,798 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,718 | ₩15,798 | ₩15,678 | ₩15,718 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,879 | ₩15,919 | ₩15,638 | ₩15,638 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,959 | ₩15,959 | ₩15,838 | ₩15,919 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,959 | ₩15,959 | ₩15,879 | ₩15,959 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,758 | ₩15,959 | ₩15,758 | ₩15,838 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,678 | ₩15,798 | ₩15,598 | ₩15,718 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,678 | ₩15,678 | ₩15,478 | ₩15,558 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,397 | ₩15,678 | ₩15,317 | ₩15,678 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,558 | ₩15,598 | ₩15,317 | ₩15,558 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,518 | ₩15,558 | ₩15,277 | ₩15,397 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,317 | ₩15,478 | ₩15,277 | ₩15,478 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,478 | ₩15,598 | ₩15,317 | ₩15,317 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,478 | ₩15,518 | ₩15,317 | ₩15,437 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,718 | ₩15,758 | ₩15,437 | ₩15,518 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,838 | ₩15,838 | ₩15,638 | ₩15,718 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,798 | ₩15,838 | ₩15,718 | ₩15,838 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,678 | ₩15,798 | ₩15,638 | ₩15,798 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,397 | ₩15,598 | ₩15,397 | ₩15,558 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,397 | ₩15,437 | ₩15,277 | ₩15,357 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,437 | ₩15,437 | ₩15,197 | ₩15,317 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,357 | ₩15,397 | ₩15,317 | ₩15,397 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,518 | ₩15,598 | ₩15,157 | ₩15,397 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,478 | ₩15,598 | ₩15,277 | ₩15,558 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,277 | ₩15,518 | ₩15,197 | ₩15,478 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,598 | ₩15,758 | ₩15,197 | ₩15,317 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,879 | ₩15,879 | ₩15,558 | ₩15,598 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,919 | ₩15,919 | ₩15,758 | ₩15,838 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,758 | ₩15,798 | ₩15,638 | ₩15,758 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,919 | ₩15,959 | ₩15,838 | ₩15,919 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,919 | ₩15,999 | ₩15,838 | ₩15,879 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,758 | ₩15,919 | ₩15,758 | ₩15,879 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,558 | ₩15,838 | ₩15,558 | ₩15,758 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,357 | ₩15,558 | ₩15,357 | ₩15,558 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,678 | ₩15,758 | ₩15,518 | ₩15,558 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,638 | ₩15,718 | ₩15,598 | ₩15,678 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,237 | ₩15,518 | ₩15,237 | ₩15,518 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,317 | ₩15,437 | ₩15,317 | ₩15,397 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,558 | ₩15,598 | ₩15,157 | ₩15,277 | -1.80% | 10.1만 |
|---|