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 | ₩13,360 | ₩13,560 | ₩13,320 | ₩13,547 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,346 | ₩13,360 | ₩13,146 | ₩13,306 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,493 | ₩13,533 | ₩13,346 | ₩13,360 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,427 | ₩13,547 | ₩13,360 | ₩13,520 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,654 | ₩13,680 | ₩13,373 | ₩13,413 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,654 | ₩13,734 | ₩13,574 | ₩13,600 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,961 | ₩14,001 | ₩13,480 | ₩13,614 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,188 | ₩14,188 | ₩13,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,854 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,028 | ₩14,121 | ₩13,961 | ₩14,108 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,095 | ₩14,161 | ₩13,974 | ₩14,028 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,322 | ₩14,335 | ₩14,108 | ₩14,108 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,268 | ₩14,348 | ₩14,161 | ₩14,242 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,469 | ₩14,629 | ₩14,268 | ₩14,282 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,629 | ₩14,642 | ₩14,509 | ₩14,535 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,616 | ₩14,763 | ₩14,562 | ₩14,696 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,642 | ₩14,682 | ₩14,482 | ₩14,495 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,669 | ₩14,723 | ₩14,602 | ₩14,669 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,576 | ₩14,789 | ₩14,522 | ₩14,549 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,723 | ₩14,736 | ₩14,576 | ₩14,589 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,950 | ₩14,990 | ₩14,723 | ₩14,723 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,910 | ₩14,990 | ₩14,856 | ₩14,896 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,030 | ₩15,497 | ₩14,816 | ₩14,856 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,190 | ₩15,337 | ₩15,030 | ₩15,030 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,270 | ₩15,484 | ₩15,177 | ₩15,257 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,364 | ₩15,551 | ₩15,310 | ₩15,310 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,257 | ₩15,390 | ₩15,244 | ₩15,364 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,310 | ₩15,350 | ₩15,230 | ₩15,244 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,324 | ₩15,417 | ₩15,257 | ₩15,297 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,484 | ₩15,591 | ₩15,310 | ₩15,417 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,631 | ₩15,671 | ₩15,444 | ₩15,444 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,738 | ₩15,751 | ₩15,591 | ₩15,631 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,724 | ₩15,831 | ₩15,724 | ₩15,751 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,684 | ₩15,805 | ₩15,631 | ₩15,711 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,684 | ₩15,751 | ₩15,604 | ₩15,618 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,831 | ₩15,871 | ₩15,724 | ₩15,765 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,698 | ₩15,831 | ₩15,698 | ₩15,818 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,765 | ₩15,831 | ₩15,724 | ₩15,751 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,845 | ₩15,845 | ₩15,684 | ₩15,738 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,885 | ₩15,885 | ₩15,724 | ₩15,805 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,898 | ₩15,898 | ₩15,805 | ₩15,831 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,698 | ₩15,831 | ₩15,684 | ₩15,778 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,564 | ₩15,671 | ₩15,537 | ₩15,671 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,724 | ₩15,791 | ₩15,497 | ₩15,511 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,871 | ₩15,871 | ₩15,671 | ₩15,711 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,885 | ₩15,925 | ₩15,845 | ₩15,898 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,978 | ₩16,018 | ₩15,845 | ₩15,885 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,992 | ₩16,045 | ₩15,952 | ₩16,032 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,032 | ₩16,032 | ₩15,831 | ₩15,992 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,152 | ₩16,219 | ₩15,938 | ₩15,992 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,352 | ₩16,352 | ₩16,045 | ₩16,112 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,366 | ₩16,419 | ₩16,112 | ₩16,232 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,473 | ₩16,473 | ₩16,179 | ₩16,286 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,473 | ₩16,473 | ₩16,366 | ₩16,392 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,433 | ₩16,539 | ₩16,366 | ₩16,366 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,286 | ₩16,406 | ₩16,152 | ₩16,339 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,139 | ₩16,259 | ₩16,085 | ₩16,125 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,473 | ₩16,486 | ₩16,392 | ₩16,419 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,446 | ₩16,486 | ₩16,326 | ₩16,459 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,379 | ₩16,433 | ₩16,339 | ₩16,392 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,419 | ₩16,459 | ₩16,246 | ₩16,379 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,032 | ₩16,486 | ₩16,032 | ₩16,366 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,032 | ₩16,085 | ₩15,978 | ₩16,018 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,045 | ₩16,085 | ₩15,938 | ₩16,018 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,978 | ₩16,112 | ₩15,952 | ₩15,978 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,952 | ₩16,018 | ₩15,818 | ₩15,912 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,005 | ₩16,085 | ₩15,898 | ₩15,898 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,992 | ₩16,032 | ₩15,898 | ₩15,898 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,992 | ₩16,099 | ₩15,992 | ₩16,018 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,965 | ₩16,018 | ₩15,925 | ₩15,965 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,765 | ₩15,965 | ₩15,738 | ₩15,871 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,658 | ₩15,858 | ₩15,658 | ₩15,724 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,965 | ₩15,978 | ₩15,751 | ₩15,818 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,992 | ₩15,992 | ₩15,805 | ₩15,938 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,711 | ₩15,952 | ₩15,671 | ₩15,938 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,591 | ₩15,684 | ₩15,551 | ₩15,658 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,497 | ₩15,618 | ₩15,484 | ₩15,551 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,350 | ₩15,524 | ₩15,350 | ₩15,431 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,497 | ₩15,604 | ₩15,444 | ₩15,497 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,404 | ₩15,524 | ₩15,404 | ₩15,444 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,658 | ₩15,765 | ₩15,364 | ₩15,364 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,805 | ₩15,805 | ₩15,644 | ₩15,684 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,871 | ₩15,871 | ₩15,671 | ₩15,698 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,631 | ₩15,738 | ₩15,578 | ₩15,698 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,551 | ₩15,604 | ₩15,417 | ₩15,578 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,337 | ₩15,537 | ₩15,324 | ₩15,431 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,163 | ₩15,364 | ₩15,163 | ₩15,324 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,230 | ₩15,324 | ₩15,097 | ₩15,097 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,150 | ₩15,337 | ₩15,150 | ₩15,217 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,177 | ₩15,310 | ₩15,097 | ₩15,217 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,217 | ₩15,270 | ₩15,097 | ₩15,097 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,137 | ₩15,230 | ₩15,110 | ₩15,163 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,524 | ₩15,564 | ₩15,177 | ₩15,177 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,765 | ₩15,765 | ₩15,564 | ₩15,631 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,684 | ₩15,778 | ₩15,631 | ₩15,698 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,751 | ₩15,765 | ₩15,631 | ₩15,631 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,631 | ₩15,805 | ₩15,604 | ₩15,724 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,658 | ₩15,684 | ₩15,390 | ₩15,578 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,698 | ₩15,711 | ₩15,564 | ₩15,631 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,724 | ₩15,912 | ₩15,671 | ₩15,898 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,644 | ₩15,765 | ₩15,618 | ₩15,684 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,644 | ₩15,738 | ₩15,564 | ₩15,644 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,831 | ₩15,831 | ₩15,618 | ₩15,618 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,845 | ₩15,912 | ₩15,831 | ₩15,845 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,898 | ₩15,912 | ₩15,724 | ₩15,845 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,791 | ₩15,925 | ₩15,765 | ₩15,885 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,952 | ₩15,978 | ₩15,778 | ₩15,871 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,845 | ₩15,965 | ₩15,845 | ₩15,965 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,952 | ₩15,952 | ₩15,698 | ₩15,791 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,885 | ₩16,005 | ₩15,885 | ₩15,978 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,818 | ₩15,858 | ₩15,658 | ₩15,818 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,925 | ₩15,925 | ₩15,751 | ₩15,778 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,045 | ₩16,099 | ₩15,858 | ₩15,925 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,898 | ₩16,018 | ₩15,898 | ₩15,978 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,978 | ₩16,032 | ₩15,831 | ₩15,858 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,978 | ₩16,032 | ₩15,898 | ₩15,952 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,938 | ₩16,032 | ₩15,925 | ₩15,992 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,952 | ₩16,032 | ₩15,885 | ₩15,912 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,871 | ₩15,992 | ₩15,845 | ₩15,885 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,072 | ₩16,152 | ₩15,791 | ₩15,885 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,539 | ₩16,539 | ₩16,139 | ₩16,165 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,326 | ₩16,539 | ₩16,299 | ₩16,473 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,433 | ₩16,459 | ₩16,286 | ₩16,326 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,259 | ₩16,406 | ₩16,259 | ₩16,392 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,192 | ₩16,246 | ₩16,099 | ₩16,232 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,072 | ₩16,179 | ₩15,978 | ₩16,152 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,005 | ₩16,072 | ₩15,925 | ₩16,045 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,058 | ₩16,099 | ₩15,925 | ₩16,005 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,831 | ₩16,152 | ₩15,751 | ₩16,099 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,698 | ₩15,818 | ₩15,524 | ₩15,791 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,244 | ₩15,364 | ₩15,163 | ₩15,350 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,150 | ₩15,337 | ₩15,083 | ₩15,270 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,003 | ₩15,244 | ₩14,923 | ₩15,190 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,097 | ₩15,163 | ₩14,829 | ₩15,097 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,589 | ₩14,923 | ₩14,455 | ₩14,763 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,455 | ₩14,589 | ₩14,322 | ₩14,389 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,509 | ₩14,535 | ₩14,242 | ₩14,255 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,776 | ₩14,976 | ₩14,549 | ₩14,549 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,923 | ₩15,030 | ₩14,829 | ₩14,923 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,030 | ₩15,097 | ₩14,843 | ₩14,869 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,364 | ₩15,618 | ₩15,177 | ₩15,190 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,671 | ₩15,738 | ₩15,190 | ₩15,244 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,671 | ₩15,845 | ₩15,631 | ₩15,738 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,805 | ₩16,032 | ₩15,724 | ₩15,724 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,738 | ₩15,925 | ₩15,738 | ₩15,805 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,578 | ₩15,738 | ₩15,578 | ₩15,671 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,578 | ₩15,805 | ₩15,404 | ₩15,431 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,497 | ₩15,631 | ₩15,444 | ₩15,497 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,738 | ₩15,765 | ₩15,578 | ₩15,604 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,604 | ₩15,885 | ₩15,604 | ₩15,778 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,778 | ₩16,005 | ₩15,284 | ₩15,698 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,165 | ₩16,205 | ₩16,018 | ₩16,099 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,446 | ₩16,446 | ₩16,219 | ₩16,272 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,459 | ₩16,539 | ₩16,379 | ₩16,459 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,633 | ₩16,633 | ₩16,152 | ₩16,513 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,673 | ₩16,873 | ₩16,633 | ₩16,780 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,713 | ₩16,980 | ₩16,713 | ₩16,780 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,673 | ₩16,767 | ₩16,633 | ₩16,740 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,646 | ₩16,673 | ₩16,593 | ₩16,620 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,566 | ₩16,686 | ₩16,566 | ₩16,646 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,620 | ₩16,767 | ₩16,566 | ₩16,620 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,633 | ₩16,673 | ₩16,580 | ₩16,620 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,780 | ₩16,860 | ₩16,633 | ₩16,726 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,780 | ₩16,860 | ₩16,740 | ₩16,753 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,793 | ₩16,820 | ₩16,526 | ₩16,726 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,433 | ₩16,553 | ₩16,419 | ₩16,459 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,366 | ₩16,513 | ₩16,299 | ₩16,392 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,125 | ₩16,299 | ₩16,099 | ₩16,286 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,724 | ₩16,165 | ₩15,711 | ₩16,165 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,537 | ₩15,765 | ₩15,511 | ₩15,765 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,831 | ₩15,912 | ₩15,631 | ₩15,711 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,871 | ₩15,912 | ₩15,711 | ₩15,711 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,671 | ₩15,871 | ₩15,671 | ₩15,871 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,751 | ₩15,751 | ₩15,551 | ₩15,631 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,791 | ₩15,831 | ₩15,671 | ₩15,671 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,791 | ₩15,791 | ₩15,631 | ₩15,791 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,631 | ₩15,711 | ₩15,551 | ₩15,711 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,631 | ₩15,631 | ₩15,511 | ₩15,551 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,551 | ₩15,631 | ₩15,551 | ₩15,591 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,591 | ₩15,671 | ₩15,551 | ₩15,551 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,551 | ₩15,711 | ₩15,471 | ₩15,591 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,791 | ₩15,871 | ₩15,671 | ₩15,711 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,831 | ₩15,831 | ₩15,711 | ₩15,791 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,831 | ₩15,871 | ₩15,751 | ₩15,831 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,831 | ₩15,952 | ₩15,791 | ₩15,871 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,711 | ₩15,831 | ₩15,711 | ₩15,791 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,671 | ₩15,711 | ₩15,511 | ₩15,711 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,711 | ₩15,711 | ₩15,551 | ₩15,671 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,631 | ₩15,711 | ₩15,591 | ₩15,671 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,591 | ₩15,711 | ₩15,591 | ₩15,591 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,471 | ₩15,591 | ₩15,431 | ₩15,591 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,511 | ₩15,591 | ₩15,390 | ₩15,390 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,431 | ₩15,471 | ₩15,350 | ₩15,471 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,350 | ₩15,390 | ₩15,270 | ₩15,350 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,390 | ₩15,431 | ₩15,270 | ₩15,390 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,631 | ₩15,631 | ₩15,390 | ₩15,390 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,751 | ₩15,751 | ₩15,631 | ₩15,751 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,791 | ₩15,791 | ₩15,671 | ₩15,711 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,751 | ₩15,791 | ₩15,671 | ₩15,751 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,671 | ₩15,751 | ₩15,551 | ₩15,751 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,591 | ₩15,591 | ₩15,511 | ₩15,591 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,631 | ₩15,631 | ₩15,511 | ₩15,591 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,471 | ₩15,591 | ₩15,431 | ₩15,511 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,591 | ₩15,631 | ₩15,471 | ₩15,471 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,511 | ₩15,791 | ₩15,431 | ₩15,551 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,671 | ₩15,751 | ₩15,551 | ₩15,591 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,631 | ₩15,671 | ₩15,551 | ₩15,591 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,431 | ₩15,551 | ₩15,350 | ₩15,511 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,511 | ₩15,551 | ₩15,270 | ₩15,431 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,471 | ₩15,551 | ₩15,431 | ₩15,431 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,591 | ₩15,631 | ₩15,511 | ₩15,551 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,831 | ₩15,831 | ₩15,551 | ₩15,591 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,831 | ₩15,952 | ₩15,671 | ₩15,711 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,831 | ₩15,831 | ₩15,671 | ₩15,791 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,711 | ₩15,791 | ₩15,671 | ₩15,711 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,871 | ₩15,912 | ₩15,631 | ₩15,631 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,952 | ₩15,952 | ₩15,831 | ₩15,912 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,952 | ₩15,952 | ₩15,871 | ₩15,952 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,751 | ₩15,952 | ₩15,751 | ₩15,831 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,671 | ₩15,791 | ₩15,591 | ₩15,711 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,671 | ₩15,671 | ₩15,471 | ₩15,551 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,390 | ₩15,671 | ₩15,310 | ₩15,671 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,551 | ₩15,591 | ₩15,310 | ₩15,551 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,511 | ₩15,551 | ₩15,270 | ₩15,390 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,310 | ₩15,471 | ₩15,270 | ₩15,471 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,471 | ₩15,591 | ₩15,310 | ₩15,310 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,471 | ₩15,511 | ₩15,310 | ₩15,431 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,711 | ₩15,751 | ₩15,431 | ₩15,511 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,831 | ₩15,831 | ₩15,631 | ₩15,711 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,791 | ₩15,831 | ₩15,711 | ₩15,831 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,671 | ₩15,791 | ₩15,631 | ₩15,791 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,390 | ₩15,591 | ₩15,390 | ₩15,551 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,390 | ₩15,431 | ₩15,270 | ₩15,350 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,431 | ₩15,431 | ₩15,190 | ₩15,310 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,350 | ₩15,390 | ₩15,310 | ₩15,390 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,511 | ₩15,591 | ₩15,150 | ₩15,390 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,471 | ₩15,591 | ₩15,270 | ₩15,551 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,270 | ₩15,511 | ₩15,190 | ₩15,471 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,591 | ₩15,751 | ₩15,190 | ₩15,310 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,871 | ₩15,871 | ₩15,551 | ₩15,591 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,912 | ₩15,912 | ₩15,751 | ₩15,831 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,751 | ₩15,791 | ₩15,631 | ₩15,751 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,912 | ₩15,952 | ₩15,831 | ₩15,912 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,912 | ₩15,992 | ₩15,831 | ₩15,871 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,751 | ₩15,912 | ₩15,751 | ₩15,871 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,551 | ₩15,831 | ₩15,551 | ₩15,751 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,350 | ₩15,551 | ₩15,350 | ₩15,551 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,671 | ₩15,751 | ₩15,511 | ₩15,551 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,631 | ₩15,711 | ₩15,591 | ₩15,671 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,230 | ₩15,511 | ₩15,230 | ₩15,511 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,310 | ₩15,431 | ₩15,310 | ₩15,390 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,551 | ₩15,591 | ₩15,150 | ₩15,270 | -1.80% | 10.1만 |
|---|