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 | ₩13,376 | ₩13,576 | ₩13,336 | ₩13,563 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,362 | ₩13,376 | ₩13,162 | ₩13,322 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,510 | ₩13,550 | ₩13,362 | ₩13,376 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,443 | ₩13,563 | ₩13,376 | ₩13,536 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,670 | ₩13,697 | ₩13,389 | ₩13,429 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,670 | ₩13,750 | ₩13,590 | ₩13,617 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,978 | ₩14,018 | ₩13,496 | ₩13,630 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,205 | ₩14,205 | ₩13,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,871 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,045 | ₩14,138 | ₩13,978 | ₩14,125 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,111 | ₩14,178 | ₩13,991 | ₩14,045 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,339 | ₩14,352 | ₩14,125 | ₩14,125 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,285 | ₩14,366 | ₩14,178 | ₩14,259 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,486 | ₩14,647 | ₩14,285 | ₩14,299 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,647 | ₩14,660 | ₩14,526 | ₩14,553 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,633 | ₩14,780 | ₩14,580 | ₩14,713 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,660 | ₩14,700 | ₩14,499 | ₩14,513 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,687 | ₩14,740 | ₩14,620 | ₩14,687 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,593 | ₩14,807 | ₩14,539 | ₩14,566 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,740 | ₩14,754 | ₩14,593 | ₩14,606 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,968 | ₩15,008 | ₩14,740 | ₩14,740 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,927 | ₩15,008 | ₩14,874 | ₩14,914 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,048 | ₩15,516 | ₩14,834 | ₩14,874 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,208 | ₩15,355 | ₩15,048 | ₩15,048 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,289 | ₩15,503 | ₩15,195 | ₩15,275 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,382 | ₩15,569 | ₩15,329 | ₩15,329 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,275 | ₩15,409 | ₩15,262 | ₩15,382 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,329 | ₩15,369 | ₩15,248 | ₩15,262 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,342 | ₩15,436 | ₩15,275 | ₩15,315 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,503 | ₩15,610 | ₩15,329 | ₩15,436 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,650 | ₩15,690 | ₩15,462 | ₩15,462 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,757 | ₩15,770 | ₩15,610 | ₩15,650 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,743 | ₩15,850 | ₩15,743 | ₩15,770 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,703 | ₩15,824 | ₩15,650 | ₩15,730 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,703 | ₩15,770 | ₩15,623 | ₩15,636 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,850 | ₩15,890 | ₩15,743 | ₩15,783 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,717 | ₩15,850 | ₩15,717 | ₩15,837 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,783 | ₩15,850 | ₩15,743 | ₩15,770 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,864 | ₩15,864 | ₩15,703 | ₩15,757 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,904 | ₩15,904 | ₩15,743 | ₩15,824 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,917 | ₩15,917 | ₩15,824 | ₩15,850 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,717 | ₩15,850 | ₩15,703 | ₩15,797 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,583 | ₩15,690 | ₩15,556 | ₩15,690 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,743 | ₩15,810 | ₩15,516 | ₩15,529 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,890 | ₩15,890 | ₩15,690 | ₩15,730 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,904 | ₩15,944 | ₩15,864 | ₩15,917 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,997 | ₩16,038 | ₩15,864 | ₩15,904 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩16,011 | ₩16,064 | ₩15,971 | ₩16,051 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,051 | ₩16,051 | ₩15,850 | ₩16,011 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,171 | ₩16,238 | ₩15,957 | ₩16,011 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,372 | ₩16,372 | ₩16,064 | ₩16,131 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,385 | ₩16,439 | ₩16,131 | ₩16,252 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,492 | ₩16,492 | ₩16,198 | ₩16,305 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,492 | ₩16,492 | ₩16,385 | ₩16,412 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,452 | ₩16,559 | ₩16,385 | ₩16,385 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,305 | ₩16,425 | ₩16,171 | ₩16,359 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,158 | ₩16,278 | ₩16,104 | ₩16,145 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,492 | ₩16,506 | ₩16,412 | ₩16,439 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,466 | ₩16,506 | ₩16,345 | ₩16,479 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,399 | ₩16,452 | ₩16,359 | ₩16,412 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,439 | ₩16,479 | ₩16,265 | ₩16,399 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,051 | ₩16,506 | ₩16,051 | ₩16,385 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,051 | ₩16,104 | ₩15,997 | ₩16,038 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,064 | ₩16,104 | ₩15,957 | ₩16,038 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,997 | ₩16,131 | ₩15,971 | ₩15,997 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,971 | ₩16,038 | ₩15,837 | ₩15,931 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,024 | ₩16,104 | ₩15,917 | ₩15,917 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩16,011 | ₩16,051 | ₩15,917 | ₩15,917 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩16,011 | ₩16,118 | ₩16,011 | ₩16,038 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,984 | ₩16,038 | ₩15,944 | ₩15,984 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,783 | ₩15,984 | ₩15,757 | ₩15,890 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,676 | ₩15,877 | ₩15,676 | ₩15,743 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,984 | ₩15,997 | ₩15,770 | ₩15,837 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩16,011 | ₩16,011 | ₩15,824 | ₩15,957 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,730 | ₩15,971 | ₩15,690 | ₩15,957 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,610 | ₩15,703 | ₩15,569 | ₩15,676 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,516 | ₩15,636 | ₩15,503 | ₩15,569 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,369 | ₩15,543 | ₩15,369 | ₩15,449 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,516 | ₩15,623 | ₩15,462 | ₩15,516 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,422 | ₩15,543 | ₩15,422 | ₩15,462 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,676 | ₩15,783 | ₩15,382 | ₩15,382 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,824 | ₩15,824 | ₩15,663 | ₩15,703 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,890 | ₩15,890 | ₩15,690 | ₩15,717 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,650 | ₩15,757 | ₩15,596 | ₩15,717 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,569 | ₩15,623 | ₩15,436 | ₩15,596 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,355 | ₩15,556 | ₩15,342 | ₩15,449 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,182 | ₩15,382 | ₩15,182 | ₩15,342 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,248 | ₩15,342 | ₩15,115 | ₩15,115 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,168 | ₩15,355 | ₩15,168 | ₩15,235 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,195 | ₩15,329 | ₩15,115 | ₩15,235 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,235 | ₩15,289 | ₩15,115 | ₩15,115 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,155 | ₩15,248 | ₩15,128 | ₩15,182 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,543 | ₩15,583 | ₩15,195 | ₩15,195 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,783 | ₩15,783 | ₩15,583 | ₩15,650 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,703 | ₩15,797 | ₩15,650 | ₩15,717 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,770 | ₩15,783 | ₩15,650 | ₩15,650 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,650 | ₩15,824 | ₩15,623 | ₩15,743 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,676 | ₩15,703 | ₩15,409 | ₩15,596 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,717 | ₩15,730 | ₩15,583 | ₩15,650 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,743 | ₩15,931 | ₩15,690 | ₩15,917 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,663 | ₩15,783 | ₩15,636 | ₩15,703 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,663 | ₩15,757 | ₩15,583 | ₩15,663 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,850 | ₩15,850 | ₩15,636 | ₩15,636 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,864 | ₩15,931 | ₩15,850 | ₩15,864 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,917 | ₩15,931 | ₩15,743 | ₩15,864 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,810 | ₩15,944 | ₩15,783 | ₩15,904 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,971 | ₩15,997 | ₩15,797 | ₩15,890 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,864 | ₩15,984 | ₩15,864 | ₩15,984 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,971 | ₩15,971 | ₩15,717 | ₩15,810 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,904 | ₩16,024 | ₩15,904 | ₩15,997 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,837 | ₩15,877 | ₩15,676 | ₩15,837 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,944 | ₩15,944 | ₩15,770 | ₩15,797 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,064 | ₩16,118 | ₩15,877 | ₩15,944 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,917 | ₩16,038 | ₩15,917 | ₩15,997 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,997 | ₩16,051 | ₩15,850 | ₩15,877 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,997 | ₩16,051 | ₩15,917 | ₩15,971 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,957 | ₩16,051 | ₩15,944 | ₩16,011 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,971 | ₩16,051 | ₩15,904 | ₩15,931 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,890 | ₩16,011 | ₩15,864 | ₩15,904 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,091 | ₩16,171 | ₩15,810 | ₩15,904 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,559 | ₩16,559 | ₩16,158 | ₩16,185 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,345 | ₩16,559 | ₩16,318 | ₩16,492 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,452 | ₩16,479 | ₩16,305 | ₩16,345 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,278 | ₩16,425 | ₩16,278 | ₩16,412 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,211 | ₩16,265 | ₩16,118 | ₩16,252 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,091 | ₩16,198 | ₩15,997 | ₩16,171 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,024 | ₩16,091 | ₩15,944 | ₩16,064 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,078 | ₩16,118 | ₩15,944 | ₩16,024 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,850 | ₩16,171 | ₩15,770 | ₩16,118 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,717 | ₩15,837 | ₩15,543 | ₩15,810 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,262 | ₩15,382 | ₩15,182 | ₩15,369 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,168 | ₩15,355 | ₩15,101 | ₩15,289 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,021 | ₩15,262 | ₩14,941 | ₩15,208 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,115 | ₩15,182 | ₩14,847 | ₩15,115 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,606 | ₩14,941 | ₩14,473 | ₩14,780 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,473 | ₩14,606 | ₩14,339 | ₩14,406 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,526 | ₩14,553 | ₩14,259 | ₩14,272 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,794 | ₩14,994 | ₩14,566 | ₩14,566 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,941 | ₩15,048 | ₩14,847 | ₩14,941 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,048 | ₩15,115 | ₩14,861 | ₩14,887 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,382 | ₩15,636 | ₩15,195 | ₩15,208 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,690 | ₩15,757 | ₩15,208 | ₩15,262 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,690 | ₩15,864 | ₩15,650 | ₩15,757 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,824 | ₩16,051 | ₩15,743 | ₩15,743 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,757 | ₩15,944 | ₩15,757 | ₩15,824 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,596 | ₩15,757 | ₩15,596 | ₩15,690 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,596 | ₩15,824 | ₩15,422 | ₩15,449 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,516 | ₩15,650 | ₩15,462 | ₩15,516 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,757 | ₩15,783 | ₩15,596 | ₩15,623 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,623 | ₩15,904 | ₩15,623 | ₩15,797 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,797 | ₩16,024 | ₩15,302 | ₩15,717 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,185 | ₩16,225 | ₩16,038 | ₩16,118 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,466 | ₩16,466 | ₩16,238 | ₩16,292 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,479 | ₩16,559 | ₩16,399 | ₩16,479 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,653 | ₩16,653 | ₩16,171 | ₩16,532 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,693 | ₩16,894 | ₩16,653 | ₩16,800 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,733 | ₩17,001 | ₩16,733 | ₩16,800 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,693 | ₩16,787 | ₩16,653 | ₩16,760 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,666 | ₩16,693 | ₩16,613 | ₩16,639 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,586 | ₩16,706 | ₩16,586 | ₩16,666 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,639 | ₩16,787 | ₩16,586 | ₩16,639 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,653 | ₩16,693 | ₩16,599 | ₩16,639 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,800 | ₩16,880 | ₩16,653 | ₩16,747 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,800 | ₩16,880 | ₩16,760 | ₩16,773 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,813 | ₩16,840 | ₩16,546 | ₩16,747 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,452 | ₩16,573 | ₩16,439 | ₩16,479 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,385 | ₩16,532 | ₩16,318 | ₩16,412 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,145 | ₩16,318 | ₩16,118 | ₩16,305 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,743 | ₩16,185 | ₩15,730 | ₩16,185 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,556 | ₩15,783 | ₩15,529 | ₩15,783 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,850 | ₩15,931 | ₩15,650 | ₩15,730 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,890 | ₩15,931 | ₩15,730 | ₩15,730 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,690 | ₩15,890 | ₩15,690 | ₩15,890 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,770 | ₩15,770 | ₩15,569 | ₩15,650 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,810 | ₩15,850 | ₩15,690 | ₩15,690 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,810 | ₩15,810 | ₩15,650 | ₩15,810 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,650 | ₩15,730 | ₩15,569 | ₩15,730 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,650 | ₩15,650 | ₩15,529 | ₩15,569 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,569 | ₩15,650 | ₩15,569 | ₩15,610 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,610 | ₩15,690 | ₩15,569 | ₩15,569 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,569 | ₩15,730 | ₩15,489 | ₩15,610 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,810 | ₩15,890 | ₩15,690 | ₩15,730 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,850 | ₩15,850 | ₩15,730 | ₩15,810 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,850 | ₩15,890 | ₩15,770 | ₩15,850 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,850 | ₩15,971 | ₩15,810 | ₩15,890 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,730 | ₩15,850 | ₩15,730 | ₩15,810 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,690 | ₩15,730 | ₩15,529 | ₩15,730 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,730 | ₩15,730 | ₩15,569 | ₩15,690 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,650 | ₩15,730 | ₩15,610 | ₩15,690 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,610 | ₩15,730 | ₩15,610 | ₩15,610 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,489 | ₩15,610 | ₩15,449 | ₩15,610 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,529 | ₩15,610 | ₩15,409 | ₩15,409 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,449 | ₩15,489 | ₩15,369 | ₩15,489 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,369 | ₩15,409 | ₩15,289 | ₩15,369 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,409 | ₩15,449 | ₩15,289 | ₩15,409 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,650 | ₩15,650 | ₩15,409 | ₩15,409 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,770 | ₩15,770 | ₩15,650 | ₩15,770 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,810 | ₩15,810 | ₩15,690 | ₩15,730 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,770 | ₩15,810 | ₩15,690 | ₩15,770 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,690 | ₩15,770 | ₩15,569 | ₩15,770 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,610 | ₩15,610 | ₩15,529 | ₩15,610 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,650 | ₩15,650 | ₩15,529 | ₩15,610 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,489 | ₩15,610 | ₩15,449 | ₩15,529 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,610 | ₩15,650 | ₩15,489 | ₩15,489 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,529 | ₩15,810 | ₩15,449 | ₩15,569 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,690 | ₩15,770 | ₩15,569 | ₩15,610 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,650 | ₩15,690 | ₩15,569 | ₩15,610 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,449 | ₩15,569 | ₩15,369 | ₩15,529 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,529 | ₩15,569 | ₩15,289 | ₩15,449 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,489 | ₩15,569 | ₩15,449 | ₩15,449 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,610 | ₩15,650 | ₩15,529 | ₩15,569 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,850 | ₩15,850 | ₩15,569 | ₩15,610 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,850 | ₩15,971 | ₩15,690 | ₩15,730 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,850 | ₩15,850 | ₩15,690 | ₩15,810 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,730 | ₩15,810 | ₩15,690 | ₩15,730 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,890 | ₩15,931 | ₩15,650 | ₩15,650 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,971 | ₩15,971 | ₩15,850 | ₩15,931 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,971 | ₩15,971 | ₩15,890 | ₩15,971 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,770 | ₩15,971 | ₩15,770 | ₩15,850 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,690 | ₩15,810 | ₩15,610 | ₩15,730 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,690 | ₩15,690 | ₩15,489 | ₩15,569 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,409 | ₩15,690 | ₩15,329 | ₩15,690 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,569 | ₩15,610 | ₩15,329 | ₩15,569 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,529 | ₩15,569 | ₩15,289 | ₩15,409 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,329 | ₩15,489 | ₩15,289 | ₩15,489 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,489 | ₩15,610 | ₩15,329 | ₩15,329 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,489 | ₩15,529 | ₩15,329 | ₩15,449 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,730 | ₩15,770 | ₩15,449 | ₩15,529 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,850 | ₩15,850 | ₩15,650 | ₩15,730 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,810 | ₩15,850 | ₩15,730 | ₩15,850 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,690 | ₩15,810 | ₩15,650 | ₩15,810 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,409 | ₩15,610 | ₩15,409 | ₩15,569 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,409 | ₩15,449 | ₩15,289 | ₩15,369 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,449 | ₩15,449 | ₩15,208 | ₩15,329 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,369 | ₩15,409 | ₩15,329 | ₩15,409 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,529 | ₩15,610 | ₩15,168 | ₩15,409 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,489 | ₩15,610 | ₩15,289 | ₩15,569 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,289 | ₩15,529 | ₩15,208 | ₩15,489 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,610 | ₩15,770 | ₩15,208 | ₩15,329 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,890 | ₩15,890 | ₩15,569 | ₩15,610 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,931 | ₩15,931 | ₩15,770 | ₩15,850 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,770 | ₩15,810 | ₩15,650 | ₩15,770 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,931 | ₩15,971 | ₩15,850 | ₩15,931 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,931 | ₩16,011 | ₩15,850 | ₩15,890 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,770 | ₩15,931 | ₩15,770 | ₩15,890 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,569 | ₩15,850 | ₩15,569 | ₩15,770 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,369 | ₩15,569 | ₩15,369 | ₩15,569 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,690 | ₩15,770 | ₩15,529 | ₩15,569 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,650 | ₩15,730 | ₩15,610 | ₩15,690 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,248 | ₩15,529 | ₩15,248 | ₩15,529 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,329 | ₩15,449 | ₩15,329 | ₩15,409 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,569 | ₩15,610 | ₩15,168 | ₩15,289 | -1.80% | 10.1만 |
|---|