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 | ₩13,363 | ₩13,563 | ₩13,323 | ₩13,550 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,349 | ₩13,363 | ₩13,149 | ₩13,309 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,496 | ₩13,537 | ₩13,349 | ₩13,363 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,430 | ₩13,550 | ₩13,363 | ₩13,523 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,657 | ₩13,684 | ₩13,376 | ₩13,416 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,657 | ₩13,737 | ₩13,577 | ₩13,603 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,964 | ₩14,004 | ₩13,483 | ₩13,617 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,191 | ₩14,191 | ₩13,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,857 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,031 | ₩14,124 | ₩13,964 | ₩14,111 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,098 | ₩14,165 | ₩13,977 | ₩14,031 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,325 | ₩14,338 | ₩14,111 | ₩14,111 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,271 | ₩14,352 | ₩14,165 | ₩14,245 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,472 | ₩14,632 | ₩14,271 | ₩14,285 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,632 | ₩14,646 | ₩14,512 | ₩14,539 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,619 | ₩14,766 | ₩14,565 | ₩14,699 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,646 | ₩14,686 | ₩14,485 | ₩14,499 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,672 | ₩14,726 | ₩14,606 | ₩14,672 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,579 | ₩14,793 | ₩14,525 | ₩14,552 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,726 | ₩14,739 | ₩14,579 | ₩14,592 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,953 | ₩14,993 | ₩14,726 | ₩14,726 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,913 | ₩14,993 | ₩14,859 | ₩14,900 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,033 | ₩15,501 | ₩14,819 | ₩14,859 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,194 | ₩15,340 | ₩15,033 | ₩15,033 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,274 | ₩15,487 | ₩15,180 | ₩15,260 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,367 | ₩15,554 | ₩15,314 | ₩15,314 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,260 | ₩15,394 | ₩15,247 | ₩15,367 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,314 | ₩15,354 | ₩15,234 | ₩15,247 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,327 | ₩15,421 | ₩15,260 | ₩15,300 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,487 | ₩15,594 | ₩15,314 | ₩15,421 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,634 | ₩15,675 | ₩15,447 | ₩15,447 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,741 | ₩15,755 | ₩15,594 | ₩15,634 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,728 | ₩15,835 | ₩15,728 | ₩15,755 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,688 | ₩15,808 | ₩15,634 | ₩15,715 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,688 | ₩15,755 | ₩15,608 | ₩15,621 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,835 | ₩15,875 | ₩15,728 | ₩15,768 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,701 | ₩15,835 | ₩15,701 | ₩15,822 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,768 | ₩15,835 | ₩15,728 | ₩15,755 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,848 | ₩15,848 | ₩15,688 | ₩15,741 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,888 | ₩15,888 | ₩15,728 | ₩15,808 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,902 | ₩15,902 | ₩15,808 | ₩15,835 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,701 | ₩15,835 | ₩15,688 | ₩15,781 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,568 | ₩15,675 | ₩15,541 | ₩15,675 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,728 | ₩15,795 | ₩15,501 | ₩15,514 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,875 | ₩15,875 | ₩15,675 | ₩15,715 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,888 | ₩15,928 | ₩15,848 | ₩15,902 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,982 | ₩16,022 | ₩15,848 | ₩15,888 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,995 | ₩16,049 | ₩15,955 | ₩16,035 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,035 | ₩16,035 | ₩15,835 | ₩15,995 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,156 | ₩16,222 | ₩15,942 | ₩15,995 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,356 | ₩16,356 | ₩16,049 | ₩16,116 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,369 | ₩16,423 | ₩16,116 | ₩16,236 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,476 | ₩16,476 | ₩16,182 | ₩16,289 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,476 | ₩16,476 | ₩16,369 | ₩16,396 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,436 | ₩16,543 | ₩16,369 | ₩16,369 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,289 | ₩16,410 | ₩16,156 | ₩16,343 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,142 | ₩16,263 | ₩16,089 | ₩16,129 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,476 | ₩16,490 | ₩16,396 | ₩16,423 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,450 | ₩16,490 | ₩16,329 | ₩16,463 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,383 | ₩16,436 | ₩16,343 | ₩16,396 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,423 | ₩16,463 | ₩16,249 | ₩16,383 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,035 | ₩16,490 | ₩16,035 | ₩16,369 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,035 | ₩16,089 | ₩15,982 | ₩16,022 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,049 | ₩16,089 | ₩15,942 | ₩16,022 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,982 | ₩16,116 | ₩15,955 | ₩15,982 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,955 | ₩16,022 | ₩15,822 | ₩15,915 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,009 | ₩16,089 | ₩15,902 | ₩15,902 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,995 | ₩16,035 | ₩15,902 | ₩15,902 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,995 | ₩16,102 | ₩15,995 | ₩16,022 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,969 | ₩16,022 | ₩15,928 | ₩15,969 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,768 | ₩15,969 | ₩15,741 | ₩15,875 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,661 | ₩15,862 | ₩15,661 | ₩15,728 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,969 | ₩15,982 | ₩15,755 | ₩15,822 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,995 | ₩15,995 | ₩15,808 | ₩15,942 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,715 | ₩15,955 | ₩15,675 | ₩15,942 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,594 | ₩15,688 | ₩15,554 | ₩15,661 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,501 | ₩15,621 | ₩15,487 | ₩15,554 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,354 | ₩15,528 | ₩15,354 | ₩15,434 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,501 | ₩15,608 | ₩15,447 | ₩15,501 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,407 | ₩15,528 | ₩15,407 | ₩15,447 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,661 | ₩15,768 | ₩15,367 | ₩15,367 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,808 | ₩15,808 | ₩15,648 | ₩15,688 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,875 | ₩15,875 | ₩15,675 | ₩15,701 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,634 | ₩15,741 | ₩15,581 | ₩15,701 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,554 | ₩15,608 | ₩15,421 | ₩15,581 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,340 | ₩15,541 | ₩15,327 | ₩15,434 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,167 | ₩15,367 | ₩15,167 | ₩15,327 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,234 | ₩15,327 | ₩15,100 | ₩15,100 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,153 | ₩15,340 | ₩15,153 | ₩15,220 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,180 | ₩15,314 | ₩15,100 | ₩15,220 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,220 | ₩15,274 | ₩15,100 | ₩15,100 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,140 | ₩15,234 | ₩15,113 | ₩15,167 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,528 | ₩15,568 | ₩15,180 | ₩15,180 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,768 | ₩15,768 | ₩15,568 | ₩15,634 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,688 | ₩15,781 | ₩15,634 | ₩15,701 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,755 | ₩15,768 | ₩15,634 | ₩15,634 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,634 | ₩15,808 | ₩15,608 | ₩15,728 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,661 | ₩15,688 | ₩15,394 | ₩15,581 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,701 | ₩15,715 | ₩15,568 | ₩15,634 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,728 | ₩15,915 | ₩15,675 | ₩15,902 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,648 | ₩15,768 | ₩15,621 | ₩15,688 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,648 | ₩15,741 | ₩15,568 | ₩15,648 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,835 | ₩15,835 | ₩15,621 | ₩15,621 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,848 | ₩15,915 | ₩15,835 | ₩15,848 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,902 | ₩15,915 | ₩15,728 | ₩15,848 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,795 | ₩15,928 | ₩15,768 | ₩15,888 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,955 | ₩15,982 | ₩15,781 | ₩15,875 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,848 | ₩15,969 | ₩15,848 | ₩15,969 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,955 | ₩15,955 | ₩15,701 | ₩15,795 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,888 | ₩16,009 | ₩15,888 | ₩15,982 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,822 | ₩15,862 | ₩15,661 | ₩15,822 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,928 | ₩15,928 | ₩15,755 | ₩15,781 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,049 | ₩16,102 | ₩15,862 | ₩15,928 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,902 | ₩16,022 | ₩15,902 | ₩15,982 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,982 | ₩16,035 | ₩15,835 | ₩15,862 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,982 | ₩16,035 | ₩15,902 | ₩15,955 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,942 | ₩16,035 | ₩15,928 | ₩15,995 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,955 | ₩16,035 | ₩15,888 | ₩15,915 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,875 | ₩15,995 | ₩15,848 | ₩15,888 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,075 | ₩16,156 | ₩15,795 | ₩15,888 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,543 | ₩16,543 | ₩16,142 | ₩16,169 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,329 | ₩16,543 | ₩16,303 | ₩16,476 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,436 | ₩16,463 | ₩16,289 | ₩16,329 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,263 | ₩16,410 | ₩16,263 | ₩16,396 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,196 | ₩16,249 | ₩16,102 | ₩16,236 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,075 | ₩16,182 | ₩15,982 | ₩16,156 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,009 | ₩16,075 | ₩15,928 | ₩16,049 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,062 | ₩16,102 | ₩15,928 | ₩16,009 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,835 | ₩16,156 | ₩15,755 | ₩16,102 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,701 | ₩15,822 | ₩15,528 | ₩15,795 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,247 | ₩15,367 | ₩15,167 | ₩15,354 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,153 | ₩15,340 | ₩15,087 | ₩15,274 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,006 | ₩15,247 | ₩14,926 | ₩15,194 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,100 | ₩15,167 | ₩14,833 | ₩15,100 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,592 | ₩14,926 | ₩14,459 | ₩14,766 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,459 | ₩14,592 | ₩14,325 | ₩14,392 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,512 | ₩14,539 | ₩14,245 | ₩14,258 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,779 | ₩14,980 | ₩14,552 | ₩14,552 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,926 | ₩15,033 | ₩14,833 | ₩14,926 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,033 | ₩15,100 | ₩14,846 | ₩14,873 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,367 | ₩15,621 | ₩15,180 | ₩15,194 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,675 | ₩15,741 | ₩15,194 | ₩15,247 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,675 | ₩15,848 | ₩15,634 | ₩15,741 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,808 | ₩16,035 | ₩15,728 | ₩15,728 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,741 | ₩15,928 | ₩15,741 | ₩15,808 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,581 | ₩15,741 | ₩15,581 | ₩15,675 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,581 | ₩15,808 | ₩15,407 | ₩15,434 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,501 | ₩15,634 | ₩15,447 | ₩15,501 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,741 | ₩15,768 | ₩15,581 | ₩15,608 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,608 | ₩15,888 | ₩15,608 | ₩15,781 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,781 | ₩16,009 | ₩15,287 | ₩15,701 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,169 | ₩16,209 | ₩16,022 | ₩16,102 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,450 | ₩16,450 | ₩16,222 | ₩16,276 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,463 | ₩16,543 | ₩16,383 | ₩16,463 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,637 | ₩16,637 | ₩16,156 | ₩16,516 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,677 | ₩16,877 | ₩16,637 | ₩16,784 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,717 | ₩16,984 | ₩16,717 | ₩16,784 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,677 | ₩16,770 | ₩16,637 | ₩16,744 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,650 | ₩16,677 | ₩16,597 | ₩16,623 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,570 | ₩16,690 | ₩16,570 | ₩16,650 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,623 | ₩16,770 | ₩16,570 | ₩16,623 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,637 | ₩16,677 | ₩16,583 | ₩16,623 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,784 | ₩16,864 | ₩16,637 | ₩16,730 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,784 | ₩16,864 | ₩16,744 | ₩16,757 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,797 | ₩16,824 | ₩16,530 | ₩16,730 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,436 | ₩16,557 | ₩16,423 | ₩16,463 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,369 | ₩16,516 | ₩16,303 | ₩16,396 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,129 | ₩16,303 | ₩16,102 | ₩16,289 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,728 | ₩16,169 | ₩15,715 | ₩16,169 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,541 | ₩15,768 | ₩15,514 | ₩15,768 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,835 | ₩15,915 | ₩15,634 | ₩15,715 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,875 | ₩15,915 | ₩15,715 | ₩15,715 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,675 | ₩15,875 | ₩15,675 | ₩15,875 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,755 | ₩15,755 | ₩15,554 | ₩15,634 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,795 | ₩15,835 | ₩15,675 | ₩15,675 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,795 | ₩15,795 | ₩15,634 | ₩15,795 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,634 | ₩15,715 | ₩15,554 | ₩15,715 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,634 | ₩15,634 | ₩15,514 | ₩15,554 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,554 | ₩15,634 | ₩15,554 | ₩15,594 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,594 | ₩15,675 | ₩15,554 | ₩15,554 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,554 | ₩15,715 | ₩15,474 | ₩15,594 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,795 | ₩15,875 | ₩15,675 | ₩15,715 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,835 | ₩15,835 | ₩15,715 | ₩15,795 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,835 | ₩15,875 | ₩15,755 | ₩15,835 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,835 | ₩15,955 | ₩15,795 | ₩15,875 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,715 | ₩15,835 | ₩15,715 | ₩15,795 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,675 | ₩15,715 | ₩15,514 | ₩15,715 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,715 | ₩15,715 | ₩15,554 | ₩15,675 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,634 | ₩15,715 | ₩15,594 | ₩15,675 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,594 | ₩15,715 | ₩15,594 | ₩15,594 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,474 | ₩15,594 | ₩15,434 | ₩15,594 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,514 | ₩15,594 | ₩15,394 | ₩15,394 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,434 | ₩15,474 | ₩15,354 | ₩15,474 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,354 | ₩15,394 | ₩15,274 | ₩15,354 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,394 | ₩15,434 | ₩15,274 | ₩15,394 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,634 | ₩15,634 | ₩15,394 | ₩15,394 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,755 | ₩15,755 | ₩15,634 | ₩15,755 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,795 | ₩15,795 | ₩15,675 | ₩15,715 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,755 | ₩15,795 | ₩15,675 | ₩15,755 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,675 | ₩15,755 | ₩15,554 | ₩15,755 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,594 | ₩15,594 | ₩15,514 | ₩15,594 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,634 | ₩15,634 | ₩15,514 | ₩15,594 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,474 | ₩15,594 | ₩15,434 | ₩15,514 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,594 | ₩15,634 | ₩15,474 | ₩15,474 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,514 | ₩15,795 | ₩15,434 | ₩15,554 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,675 | ₩15,755 | ₩15,554 | ₩15,594 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,634 | ₩15,675 | ₩15,554 | ₩15,594 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,434 | ₩15,554 | ₩15,354 | ₩15,514 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,514 | ₩15,554 | ₩15,274 | ₩15,434 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,474 | ₩15,554 | ₩15,434 | ₩15,434 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,594 | ₩15,634 | ₩15,514 | ₩15,554 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,835 | ₩15,835 | ₩15,554 | ₩15,594 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,835 | ₩15,955 | ₩15,675 | ₩15,715 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,835 | ₩15,835 | ₩15,675 | ₩15,795 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,715 | ₩15,795 | ₩15,675 | ₩15,715 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,875 | ₩15,915 | ₩15,634 | ₩15,634 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,955 | ₩15,955 | ₩15,835 | ₩15,915 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,955 | ₩15,955 | ₩15,875 | ₩15,955 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,755 | ₩15,955 | ₩15,755 | ₩15,835 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,675 | ₩15,795 | ₩15,594 | ₩15,715 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,675 | ₩15,675 | ₩15,474 | ₩15,554 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,394 | ₩15,675 | ₩15,314 | ₩15,675 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,554 | ₩15,594 | ₩15,314 | ₩15,554 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,514 | ₩15,554 | ₩15,274 | ₩15,394 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,314 | ₩15,474 | ₩15,274 | ₩15,474 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,474 | ₩15,594 | ₩15,314 | ₩15,314 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,474 | ₩15,514 | ₩15,314 | ₩15,434 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,715 | ₩15,755 | ₩15,434 | ₩15,514 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,835 | ₩15,835 | ₩15,634 | ₩15,715 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,795 | ₩15,835 | ₩15,715 | ₩15,835 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,675 | ₩15,795 | ₩15,634 | ₩15,795 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,394 | ₩15,594 | ₩15,394 | ₩15,554 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,394 | ₩15,434 | ₩15,274 | ₩15,354 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,434 | ₩15,434 | ₩15,194 | ₩15,314 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,354 | ₩15,394 | ₩15,314 | ₩15,394 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,514 | ₩15,594 | ₩15,153 | ₩15,394 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,474 | ₩15,594 | ₩15,274 | ₩15,554 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,274 | ₩15,514 | ₩15,194 | ₩15,474 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,594 | ₩15,755 | ₩15,194 | ₩15,314 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,875 | ₩15,875 | ₩15,554 | ₩15,594 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,915 | ₩15,915 | ₩15,755 | ₩15,835 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,755 | ₩15,795 | ₩15,634 | ₩15,755 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,915 | ₩15,955 | ₩15,835 | ₩15,915 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,915 | ₩15,995 | ₩15,835 | ₩15,875 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,755 | ₩15,915 | ₩15,755 | ₩15,875 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,554 | ₩15,835 | ₩15,554 | ₩15,755 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,354 | ₩15,554 | ₩15,354 | ₩15,554 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,675 | ₩15,755 | ₩15,514 | ₩15,554 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,634 | ₩15,715 | ₩15,594 | ₩15,675 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,234 | ₩15,514 | ₩15,234 | ₩15,514 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,314 | ₩15,434 | ₩15,314 | ₩15,394 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,554 | ₩15,594 | ₩15,153 | ₩15,274 | -1.80% | 10.1만 |
|---|