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 | ₩13,364 | ₩13,564 | ₩13,324 | ₩13,551 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,350 | ₩13,364 | ₩13,150 | ₩13,310 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,497 | ₩13,538 | ₩13,350 | ₩13,364 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,431 | ₩13,551 | ₩13,364 | ₩13,524 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,658 | ₩13,685 | ₩13,377 | ₩13,417 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,658 | ₩13,738 | ₩13,578 | ₩13,604 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,965 | ₩14,005 | ₩13,484 | ₩13,618 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,192 | ₩14,192 | ₩13,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,858 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,032 | ₩14,126 | ₩13,965 | ₩14,112 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,099 | ₩14,166 | ₩13,979 | ₩14,032 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,326 | ₩14,339 | ₩14,112 | ₩14,112 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,273 | ₩14,353 | ₩14,166 | ₩14,246 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,473 | ₩14,633 | ₩14,273 | ₩14,286 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,633 | ₩14,647 | ₩14,513 | ₩14,540 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,620 | ₩14,767 | ₩14,567 | ₩14,700 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,647 | ₩14,687 | ₩14,486 | ₩14,500 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,673 | ₩14,727 | ₩14,607 | ₩14,673 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,580 | ₩14,794 | ₩14,526 | ₩14,553 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,727 | ₩14,740 | ₩14,580 | ₩14,593 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,954 | ₩14,994 | ₩14,727 | ₩14,727 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,914 | ₩14,994 | ₩14,861 | ₩14,901 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,034 | ₩15,502 | ₩14,820 | ₩14,861 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,195 | ₩15,342 | ₩15,034 | ₩15,034 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,275 | ₩15,489 | ₩15,181 | ₩15,261 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,368 | ₩15,555 | ₩15,315 | ₩15,315 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,261 | ₩15,395 | ₩15,248 | ₩15,368 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,315 | ₩15,355 | ₩15,235 | ₩15,248 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,328 | ₩15,422 | ₩15,261 | ₩15,302 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,489 | ₩15,596 | ₩15,315 | ₩15,422 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,636 | ₩15,676 | ₩15,449 | ₩15,449 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,743 | ₩15,756 | ₩15,596 | ₩15,636 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,729 | ₩15,836 | ₩15,729 | ₩15,756 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,689 | ₩15,809 | ₩15,636 | ₩15,716 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,689 | ₩15,756 | ₩15,609 | ₩15,622 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,836 | ₩15,876 | ₩15,729 | ₩15,769 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,702 | ₩15,836 | ₩15,702 | ₩15,823 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,769 | ₩15,836 | ₩15,729 | ₩15,756 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,849 | ₩15,849 | ₩15,689 | ₩15,743 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,890 | ₩15,890 | ₩15,729 | ₩15,809 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,903 | ₩15,903 | ₩15,809 | ₩15,836 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,702 | ₩15,836 | ₩15,689 | ₩15,783 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,569 | ₩15,676 | ₩15,542 | ₩15,676 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,729 | ₩15,796 | ₩15,502 | ₩15,515 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,876 | ₩15,876 | ₩15,676 | ₩15,716 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,890 | ₩15,930 | ₩15,849 | ₩15,903 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,983 | ₩16,023 | ₩15,849 | ₩15,890 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,996 | ₩16,050 | ₩15,956 | ₩16,037 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,037 | ₩16,037 | ₩15,836 | ₩15,996 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,157 | ₩16,224 | ₩15,943 | ₩15,996 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,357 | ₩16,357 | ₩16,050 | ₩16,117 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,371 | ₩16,424 | ₩16,117 | ₩16,237 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,478 | ₩16,478 | ₩16,184 | ₩16,290 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,478 | ₩16,478 | ₩16,371 | ₩16,397 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,437 | ₩16,544 | ₩16,371 | ₩16,371 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,290 | ₩16,411 | ₩16,157 | ₩16,344 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,143 | ₩16,264 | ₩16,090 | ₩16,130 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,478 | ₩16,491 | ₩16,397 | ₩16,424 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,451 | ₩16,491 | ₩16,331 | ₩16,464 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,384 | ₩16,437 | ₩16,344 | ₩16,397 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,424 | ₩16,464 | ₩16,250 | ₩16,384 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,037 | ₩16,491 | ₩16,037 | ₩16,371 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,037 | ₩16,090 | ₩15,983 | ₩16,023 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,050 | ₩16,090 | ₩15,943 | ₩16,023 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,983 | ₩16,117 | ₩15,956 | ₩15,983 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,956 | ₩16,023 | ₩15,823 | ₩15,916 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,010 | ₩16,090 | ₩15,903 | ₩15,903 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,996 | ₩16,037 | ₩15,903 | ₩15,903 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,996 | ₩16,103 | ₩15,996 | ₩16,023 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,970 | ₩16,023 | ₩15,930 | ₩15,970 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,769 | ₩15,970 | ₩15,743 | ₩15,876 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,662 | ₩15,863 | ₩15,662 | ₩15,729 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,970 | ₩15,983 | ₩15,756 | ₩15,823 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,996 | ₩15,996 | ₩15,809 | ₩15,943 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,716 | ₩15,956 | ₩15,676 | ₩15,943 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,596 | ₩15,689 | ₩15,555 | ₩15,662 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,502 | ₩15,622 | ₩15,489 | ₩15,555 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,355 | ₩15,529 | ₩15,355 | ₩15,435 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,502 | ₩15,609 | ₩15,449 | ₩15,502 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,408 | ₩15,529 | ₩15,408 | ₩15,449 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,662 | ₩15,769 | ₩15,368 | ₩15,368 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,809 | ₩15,809 | ₩15,649 | ₩15,689 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,876 | ₩15,876 | ₩15,676 | ₩15,702 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,636 | ₩15,743 | ₩15,582 | ₩15,702 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,555 | ₩15,609 | ₩15,422 | ₩15,582 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,342 | ₩15,542 | ₩15,328 | ₩15,435 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,168 | ₩15,368 | ₩15,168 | ₩15,328 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,235 | ₩15,328 | ₩15,101 | ₩15,101 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,155 | ₩15,342 | ₩15,155 | ₩15,221 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,181 | ₩15,315 | ₩15,101 | ₩15,221 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,221 | ₩15,275 | ₩15,101 | ₩15,101 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,141 | ₩15,235 | ₩15,114 | ₩15,168 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,529 | ₩15,569 | ₩15,181 | ₩15,181 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,769 | ₩15,769 | ₩15,569 | ₩15,636 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,689 | ₩15,783 | ₩15,636 | ₩15,702 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,756 | ₩15,769 | ₩15,636 | ₩15,636 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,636 | ₩15,809 | ₩15,609 | ₩15,729 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,662 | ₩15,689 | ₩15,395 | ₩15,582 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,702 | ₩15,716 | ₩15,569 | ₩15,636 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,729 | ₩15,916 | ₩15,676 | ₩15,903 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,649 | ₩15,769 | ₩15,622 | ₩15,689 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,649 | ₩15,743 | ₩15,569 | ₩15,649 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,836 | ₩15,836 | ₩15,622 | ₩15,622 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,849 | ₩15,916 | ₩15,836 | ₩15,849 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,903 | ₩15,916 | ₩15,729 | ₩15,849 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,796 | ₩15,930 | ₩15,769 | ₩15,890 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,956 | ₩15,983 | ₩15,783 | ₩15,876 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,849 | ₩15,970 | ₩15,849 | ₩15,970 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,956 | ₩15,956 | ₩15,702 | ₩15,796 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,890 | ₩16,010 | ₩15,890 | ₩15,983 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,823 | ₩15,863 | ₩15,662 | ₩15,823 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,930 | ₩15,930 | ₩15,756 | ₩15,783 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,050 | ₩16,103 | ₩15,863 | ₩15,930 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,903 | ₩16,023 | ₩15,903 | ₩15,983 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,983 | ₩16,037 | ₩15,836 | ₩15,863 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,983 | ₩16,037 | ₩15,903 | ₩15,956 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,943 | ₩16,037 | ₩15,930 | ₩15,996 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,956 | ₩16,037 | ₩15,890 | ₩15,916 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,876 | ₩15,996 | ₩15,849 | ₩15,890 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,077 | ₩16,157 | ₩15,796 | ₩15,890 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,544 | ₩16,544 | ₩16,143 | ₩16,170 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,331 | ₩16,544 | ₩16,304 | ₩16,478 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,437 | ₩16,464 | ₩16,290 | ₩16,331 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,264 | ₩16,411 | ₩16,264 | ₩16,397 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,197 | ₩16,250 | ₩16,103 | ₩16,237 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,077 | ₩16,184 | ₩15,983 | ₩16,157 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,010 | ₩16,077 | ₩15,930 | ₩16,050 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,063 | ₩16,103 | ₩15,930 | ₩16,010 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,836 | ₩16,157 | ₩15,756 | ₩16,103 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,702 | ₩15,823 | ₩15,529 | ₩15,796 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,248 | ₩15,368 | ₩15,168 | ₩15,355 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,155 | ₩15,342 | ₩15,088 | ₩15,275 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,008 | ₩15,248 | ₩14,927 | ₩15,195 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,101 | ₩15,168 | ₩14,834 | ₩15,101 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,593 | ₩14,927 | ₩14,460 | ₩14,767 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,460 | ₩14,593 | ₩14,326 | ₩14,393 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,513 | ₩14,540 | ₩14,246 | ₩14,259 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,780 | ₩14,981 | ₩14,553 | ₩14,553 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,927 | ₩15,034 | ₩14,834 | ₩14,927 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,034 | ₩15,101 | ₩14,847 | ₩14,874 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,368 | ₩15,622 | ₩15,181 | ₩15,195 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,676 | ₩15,743 | ₩15,195 | ₩15,248 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,676 | ₩15,849 | ₩15,636 | ₩15,743 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,809 | ₩16,037 | ₩15,729 | ₩15,729 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,743 | ₩15,930 | ₩15,743 | ₩15,809 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,582 | ₩15,743 | ₩15,582 | ₩15,676 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,582 | ₩15,809 | ₩15,408 | ₩15,435 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,502 | ₩15,636 | ₩15,449 | ₩15,502 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,743 | ₩15,769 | ₩15,582 | ₩15,609 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,609 | ₩15,890 | ₩15,609 | ₩15,783 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,783 | ₩16,010 | ₩15,288 | ₩15,702 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,170 | ₩16,210 | ₩16,023 | ₩16,103 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,451 | ₩16,451 | ₩16,224 | ₩16,277 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,464 | ₩16,544 | ₩16,384 | ₩16,464 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,638 | ₩16,638 | ₩16,157 | ₩16,518 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,678 | ₩16,878 | ₩16,638 | ₩16,785 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,718 | ₩16,985 | ₩16,718 | ₩16,785 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,678 | ₩16,772 | ₩16,638 | ₩16,745 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,651 | ₩16,678 | ₩16,598 | ₩16,625 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,571 | ₩16,691 | ₩16,571 | ₩16,651 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,625 | ₩16,772 | ₩16,571 | ₩16,625 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,638 | ₩16,678 | ₩16,584 | ₩16,625 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,785 | ₩16,865 | ₩16,638 | ₩16,731 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,785 | ₩16,865 | ₩16,745 | ₩16,758 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,798 | ₩16,825 | ₩16,531 | ₩16,731 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,437 | ₩16,558 | ₩16,424 | ₩16,464 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,371 | ₩16,518 | ₩16,304 | ₩16,397 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,130 | ₩16,304 | ₩16,103 | ₩16,290 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,729 | ₩16,170 | ₩15,716 | ₩16,170 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,542 | ₩15,769 | ₩15,515 | ₩15,769 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,836 | ₩15,916 | ₩15,636 | ₩15,716 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,876 | ₩15,916 | ₩15,716 | ₩15,716 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,676 | ₩15,876 | ₩15,676 | ₩15,876 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,756 | ₩15,756 | ₩15,555 | ₩15,636 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,796 | ₩15,836 | ₩15,676 | ₩15,676 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,796 | ₩15,796 | ₩15,636 | ₩15,796 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,636 | ₩15,716 | ₩15,555 | ₩15,716 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,636 | ₩15,636 | ₩15,515 | ₩15,555 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,555 | ₩15,636 | ₩15,555 | ₩15,596 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,596 | ₩15,676 | ₩15,555 | ₩15,555 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,555 | ₩15,716 | ₩15,475 | ₩15,596 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,796 | ₩15,876 | ₩15,676 | ₩15,716 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,836 | ₩15,836 | ₩15,716 | ₩15,796 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,836 | ₩15,876 | ₩15,756 | ₩15,836 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,836 | ₩15,956 | ₩15,796 | ₩15,876 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,716 | ₩15,836 | ₩15,716 | ₩15,796 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,676 | ₩15,716 | ₩15,515 | ₩15,716 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,716 | ₩15,716 | ₩15,555 | ₩15,676 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,636 | ₩15,716 | ₩15,596 | ₩15,676 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,596 | ₩15,716 | ₩15,596 | ₩15,596 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,475 | ₩15,596 | ₩15,435 | ₩15,596 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,515 | ₩15,596 | ₩15,395 | ₩15,395 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,435 | ₩15,475 | ₩15,355 | ₩15,475 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,355 | ₩15,395 | ₩15,275 | ₩15,355 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,395 | ₩15,435 | ₩15,275 | ₩15,395 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,636 | ₩15,636 | ₩15,395 | ₩15,395 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,756 | ₩15,756 | ₩15,636 | ₩15,756 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,796 | ₩15,796 | ₩15,676 | ₩15,716 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,756 | ₩15,796 | ₩15,676 | ₩15,756 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,676 | ₩15,756 | ₩15,555 | ₩15,756 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,596 | ₩15,596 | ₩15,515 | ₩15,596 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,636 | ₩15,636 | ₩15,515 | ₩15,596 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,475 | ₩15,596 | ₩15,435 | ₩15,515 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,596 | ₩15,636 | ₩15,475 | ₩15,475 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,515 | ₩15,796 | ₩15,435 | ₩15,555 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,676 | ₩15,756 | ₩15,555 | ₩15,596 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,636 | ₩15,676 | ₩15,555 | ₩15,596 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,435 | ₩15,555 | ₩15,355 | ₩15,515 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,515 | ₩15,555 | ₩15,275 | ₩15,435 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,475 | ₩15,555 | ₩15,435 | ₩15,435 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,596 | ₩15,636 | ₩15,515 | ₩15,555 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,836 | ₩15,836 | ₩15,555 | ₩15,596 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,836 | ₩15,956 | ₩15,676 | ₩15,716 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,836 | ₩15,836 | ₩15,676 | ₩15,796 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,716 | ₩15,796 | ₩15,676 | ₩15,716 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,876 | ₩15,916 | ₩15,636 | ₩15,636 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,956 | ₩15,956 | ₩15,836 | ₩15,916 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,956 | ₩15,956 | ₩15,876 | ₩15,956 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,756 | ₩15,956 | ₩15,756 | ₩15,836 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,676 | ₩15,796 | ₩15,596 | ₩15,716 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,676 | ₩15,676 | ₩15,475 | ₩15,555 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,395 | ₩15,676 | ₩15,315 | ₩15,676 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,555 | ₩15,596 | ₩15,315 | ₩15,555 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,515 | ₩15,555 | ₩15,275 | ₩15,395 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,315 | ₩15,475 | ₩15,275 | ₩15,475 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,475 | ₩15,596 | ₩15,315 | ₩15,315 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,475 | ₩15,515 | ₩15,315 | ₩15,435 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,716 | ₩15,756 | ₩15,435 | ₩15,515 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,836 | ₩15,836 | ₩15,636 | ₩15,716 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,796 | ₩15,836 | ₩15,716 | ₩15,836 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,676 | ₩15,796 | ₩15,636 | ₩15,796 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,395 | ₩15,596 | ₩15,395 | ₩15,555 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,395 | ₩15,435 | ₩15,275 | ₩15,355 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,435 | ₩15,435 | ₩15,195 | ₩15,315 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,355 | ₩15,395 | ₩15,315 | ₩15,395 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,515 | ₩15,596 | ₩15,155 | ₩15,395 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,475 | ₩15,596 | ₩15,275 | ₩15,555 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,275 | ₩15,515 | ₩15,195 | ₩15,475 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,596 | ₩15,756 | ₩15,195 | ₩15,315 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,876 | ₩15,876 | ₩15,555 | ₩15,596 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,916 | ₩15,916 | ₩15,756 | ₩15,836 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,756 | ₩15,796 | ₩15,636 | ₩15,756 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,916 | ₩15,956 | ₩15,836 | ₩15,916 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,916 | ₩15,996 | ₩15,836 | ₩15,876 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,756 | ₩15,916 | ₩15,756 | ₩15,876 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,555 | ₩15,836 | ₩15,555 | ₩15,756 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,355 | ₩15,555 | ₩15,355 | ₩15,555 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,676 | ₩15,756 | ₩15,515 | ₩15,555 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,636 | ₩15,716 | ₩15,596 | ₩15,676 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,235 | ₩15,515 | ₩15,235 | ₩15,515 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,315 | ₩15,435 | ₩15,315 | ₩15,395 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,555 | ₩15,596 | ₩15,155 | ₩15,275 | -1.80% | 10.1만 |
|---|