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 | ₩13,362 | ₩13,562 | ₩13,322 | ₩13,549 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,348 | ₩13,362 | ₩13,148 | ₩13,308 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,495 | ₩13,536 | ₩13,348 | ₩13,362 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,429 | ₩13,549 | ₩13,362 | ₩13,522 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,656 | ₩13,682 | ₩13,375 | ₩13,415 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,656 | ₩13,736 | ₩13,576 | ₩13,602 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,963 | ₩14,003 | ₩13,482 | ₩13,616 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,190 | ₩14,190 | ₩13,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,856 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,030 | ₩14,123 | ₩13,963 | ₩14,110 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,097 | ₩14,164 | ₩13,976 | ₩14,030 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,324 | ₩14,337 | ₩14,110 | ₩14,110 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,270 | ₩14,351 | ₩14,164 | ₩14,244 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,471 | ₩14,631 | ₩14,270 | ₩14,284 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,631 | ₩14,645 | ₩14,511 | ₩14,538 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,618 | ₩14,765 | ₩14,564 | ₩14,698 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,645 | ₩14,685 | ₩14,484 | ₩14,498 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,671 | ₩14,725 | ₩14,604 | ₩14,671 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,578 | ₩14,792 | ₩14,524 | ₩14,551 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,725 | ₩14,738 | ₩14,578 | ₩14,591 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,952 | ₩14,992 | ₩14,725 | ₩14,725 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,912 | ₩14,992 | ₩14,858 | ₩14,898 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,032 | ₩15,500 | ₩14,818 | ₩14,858 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,192 | ₩15,339 | ₩15,032 | ₩15,032 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,273 | ₩15,486 | ₩15,179 | ₩15,259 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,366 | ₩15,553 | ₩15,313 | ₩15,313 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,259 | ₩15,393 | ₩15,246 | ₩15,366 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,313 | ₩15,353 | ₩15,232 | ₩15,246 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,326 | ₩15,420 | ₩15,259 | ₩15,299 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,486 | ₩15,593 | ₩15,313 | ₩15,420 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,633 | ₩15,673 | ₩15,446 | ₩15,446 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,740 | ₩15,754 | ₩15,593 | ₩15,633 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,727 | ₩15,834 | ₩15,727 | ₩15,754 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,687 | ₩15,807 | ₩15,633 | ₩15,713 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,687 | ₩15,754 | ₩15,607 | ₩15,620 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,834 | ₩15,874 | ₩15,727 | ₩15,767 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,700 | ₩15,834 | ₩15,700 | ₩15,820 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,767 | ₩15,834 | ₩15,727 | ₩15,754 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,847 | ₩15,847 | ₩15,687 | ₩15,740 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,887 | ₩15,887 | ₩15,727 | ₩15,807 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,901 | ₩15,901 | ₩15,807 | ₩15,834 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,700 | ₩15,834 | ₩15,687 | ₩15,780 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,566 | ₩15,673 | ₩15,540 | ₩15,673 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,727 | ₩15,794 | ₩15,500 | ₩15,513 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,874 | ₩15,874 | ₩15,673 | ₩15,713 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,887 | ₩15,927 | ₩15,847 | ₩15,901 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,981 | ₩16,021 | ₩15,847 | ₩15,887 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,994 | ₩16,048 | ₩15,954 | ₩16,034 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,034 | ₩16,034 | ₩15,834 | ₩15,994 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,154 | ₩16,221 | ₩15,941 | ₩15,994 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,355 | ₩16,355 | ₩16,048 | ₩16,114 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,368 | ₩16,422 | ₩16,114 | ₩16,235 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,475 | ₩16,475 | ₩16,181 | ₩16,288 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,475 | ₩16,475 | ₩16,368 | ₩16,395 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,435 | ₩16,542 | ₩16,368 | ₩16,368 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,288 | ₩16,408 | ₩16,154 | ₩16,341 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,141 | ₩16,261 | ₩16,088 | ₩16,128 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,475 | ₩16,488 | ₩16,395 | ₩16,422 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,448 | ₩16,488 | ₩16,328 | ₩16,462 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,382 | ₩16,435 | ₩16,341 | ₩16,395 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,422 | ₩16,462 | ₩16,248 | ₩16,382 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,034 | ₩16,488 | ₩16,034 | ₩16,368 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,034 | ₩16,088 | ₩15,981 | ₩16,021 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,048 | ₩16,088 | ₩15,941 | ₩16,021 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,981 | ₩16,114 | ₩15,954 | ₩15,981 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,954 | ₩16,021 | ₩15,820 | ₩15,914 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,007 | ₩16,088 | ₩15,901 | ₩15,901 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,994 | ₩16,034 | ₩15,901 | ₩15,901 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,994 | ₩16,101 | ₩15,994 | ₩16,021 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,967 | ₩16,021 | ₩15,927 | ₩15,967 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,767 | ₩15,967 | ₩15,740 | ₩15,874 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,660 | ₩15,860 | ₩15,660 | ₩15,727 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,967 | ₩15,981 | ₩15,754 | ₩15,820 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,994 | ₩15,994 | ₩15,807 | ₩15,941 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,713 | ₩15,954 | ₩15,673 | ₩15,941 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,593 | ₩15,687 | ₩15,553 | ₩15,660 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,500 | ₩15,620 | ₩15,486 | ₩15,553 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,353 | ₩15,526 | ₩15,353 | ₩15,433 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,500 | ₩15,607 | ₩15,446 | ₩15,500 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,406 | ₩15,526 | ₩15,406 | ₩15,446 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,660 | ₩15,767 | ₩15,366 | ₩15,366 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,807 | ₩15,807 | ₩15,647 | ₩15,687 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,874 | ₩15,874 | ₩15,673 | ₩15,700 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,633 | ₩15,740 | ₩15,580 | ₩15,700 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,553 | ₩15,607 | ₩15,420 | ₩15,580 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,339 | ₩15,540 | ₩15,326 | ₩15,433 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,166 | ₩15,366 | ₩15,166 | ₩15,326 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,232 | ₩15,326 | ₩15,099 | ₩15,099 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,152 | ₩15,339 | ₩15,152 | ₩15,219 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,179 | ₩15,313 | ₩15,099 | ₩15,219 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,219 | ₩15,273 | ₩15,099 | ₩15,099 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,139 | ₩15,232 | ₩15,112 | ₩15,166 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,526 | ₩15,566 | ₩15,179 | ₩15,179 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,767 | ₩15,767 | ₩15,566 | ₩15,633 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,687 | ₩15,780 | ₩15,633 | ₩15,700 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,754 | ₩15,767 | ₩15,633 | ₩15,633 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,633 | ₩15,807 | ₩15,607 | ₩15,727 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,660 | ₩15,687 | ₩15,393 | ₩15,580 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,700 | ₩15,713 | ₩15,566 | ₩15,633 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,727 | ₩15,914 | ₩15,673 | ₩15,901 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,647 | ₩15,767 | ₩15,620 | ₩15,687 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,647 | ₩15,740 | ₩15,566 | ₩15,647 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,834 | ₩15,834 | ₩15,620 | ₩15,620 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,847 | ₩15,914 | ₩15,834 | ₩15,847 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,901 | ₩15,914 | ₩15,727 | ₩15,847 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,794 | ₩15,927 | ₩15,767 | ₩15,887 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,954 | ₩15,981 | ₩15,780 | ₩15,874 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,847 | ₩15,967 | ₩15,847 | ₩15,967 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,954 | ₩15,954 | ₩15,700 | ₩15,794 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,887 | ₩16,007 | ₩15,887 | ₩15,981 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,820 | ₩15,860 | ₩15,660 | ₩15,820 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,927 | ₩15,927 | ₩15,754 | ₩15,780 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,048 | ₩16,101 | ₩15,860 | ₩15,927 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,901 | ₩16,021 | ₩15,901 | ₩15,981 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,981 | ₩16,034 | ₩15,834 | ₩15,860 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,981 | ₩16,034 | ₩15,901 | ₩15,954 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,941 | ₩16,034 | ₩15,927 | ₩15,994 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,954 | ₩16,034 | ₩15,887 | ₩15,914 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,874 | ₩15,994 | ₩15,847 | ₩15,887 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,074 | ₩16,154 | ₩15,794 | ₩15,887 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,542 | ₩16,542 | ₩16,141 | ₩16,168 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,328 | ₩16,542 | ₩16,301 | ₩16,475 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,435 | ₩16,462 | ₩16,288 | ₩16,328 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,261 | ₩16,408 | ₩16,261 | ₩16,395 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,195 | ₩16,248 | ₩16,101 | ₩16,235 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,074 | ₩16,181 | ₩15,981 | ₩16,154 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,007 | ₩16,074 | ₩15,927 | ₩16,048 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,061 | ₩16,101 | ₩15,927 | ₩16,007 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,834 | ₩16,154 | ₩15,754 | ₩16,101 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,700 | ₩15,820 | ₩15,526 | ₩15,794 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,246 | ₩15,366 | ₩15,166 | ₩15,353 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,152 | ₩15,339 | ₩15,085 | ₩15,273 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,005 | ₩15,246 | ₩14,925 | ₩15,192 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,099 | ₩15,166 | ₩14,832 | ₩15,099 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,591 | ₩14,925 | ₩14,457 | ₩14,765 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,457 | ₩14,591 | ₩14,324 | ₩14,391 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,511 | ₩14,538 | ₩14,244 | ₩14,257 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,778 | ₩14,979 | ₩14,551 | ₩14,551 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,925 | ₩15,032 | ₩14,832 | ₩14,925 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,032 | ₩15,099 | ₩14,845 | ₩14,872 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,366 | ₩15,620 | ₩15,179 | ₩15,192 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,673 | ₩15,740 | ₩15,192 | ₩15,246 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,673 | ₩15,847 | ₩15,633 | ₩15,740 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,807 | ₩16,034 | ₩15,727 | ₩15,727 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,740 | ₩15,927 | ₩15,740 | ₩15,807 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,580 | ₩15,740 | ₩15,580 | ₩15,673 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,580 | ₩15,807 | ₩15,406 | ₩15,433 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,500 | ₩15,633 | ₩15,446 | ₩15,500 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,740 | ₩15,767 | ₩15,580 | ₩15,607 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,607 | ₩15,887 | ₩15,607 | ₩15,780 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,780 | ₩16,007 | ₩15,286 | ₩15,700 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,168 | ₩16,208 | ₩16,021 | ₩16,101 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,448 | ₩16,448 | ₩16,221 | ₩16,275 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,462 | ₩16,542 | ₩16,382 | ₩16,462 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,635 | ₩16,635 | ₩16,154 | ₩16,515 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,676 | ₩16,876 | ₩16,635 | ₩16,782 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,716 | ₩16,983 | ₩16,716 | ₩16,782 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,676 | ₩16,769 | ₩16,635 | ₩16,742 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,649 | ₩16,676 | ₩16,595 | ₩16,622 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,569 | ₩16,689 | ₩16,569 | ₩16,649 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,622 | ₩16,769 | ₩16,569 | ₩16,622 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,635 | ₩16,676 | ₩16,582 | ₩16,622 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,782 | ₩16,863 | ₩16,635 | ₩16,729 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,782 | ₩16,863 | ₩16,742 | ₩16,756 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,796 | ₩16,823 | ₩16,529 | ₩16,729 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,435 | ₩16,555 | ₩16,422 | ₩16,462 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,368 | ₩16,515 | ₩16,301 | ₩16,395 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,128 | ₩16,301 | ₩16,101 | ₩16,288 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,727 | ₩16,168 | ₩15,713 | ₩16,168 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,540 | ₩15,767 | ₩15,513 | ₩15,767 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,834 | ₩15,914 | ₩15,633 | ₩15,713 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,874 | ₩15,914 | ₩15,713 | ₩15,713 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,673 | ₩15,874 | ₩15,673 | ₩15,874 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,754 | ₩15,754 | ₩15,553 | ₩15,633 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,794 | ₩15,834 | ₩15,673 | ₩15,673 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,794 | ₩15,794 | ₩15,633 | ₩15,794 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,633 | ₩15,713 | ₩15,553 | ₩15,713 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,633 | ₩15,633 | ₩15,513 | ₩15,553 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,553 | ₩15,633 | ₩15,553 | ₩15,593 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,593 | ₩15,673 | ₩15,553 | ₩15,553 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,553 | ₩15,713 | ₩15,473 | ₩15,593 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,794 | ₩15,874 | ₩15,673 | ₩15,713 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,834 | ₩15,834 | ₩15,713 | ₩15,794 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,834 | ₩15,874 | ₩15,754 | ₩15,834 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,834 | ₩15,954 | ₩15,794 | ₩15,874 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,713 | ₩15,834 | ₩15,713 | ₩15,794 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,673 | ₩15,713 | ₩15,513 | ₩15,713 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,713 | ₩15,713 | ₩15,553 | ₩15,673 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,633 | ₩15,713 | ₩15,593 | ₩15,673 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,593 | ₩15,713 | ₩15,593 | ₩15,593 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,473 | ₩15,593 | ₩15,433 | ₩15,593 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,513 | ₩15,593 | ₩15,393 | ₩15,393 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,433 | ₩15,473 | ₩15,353 | ₩15,473 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,353 | ₩15,393 | ₩15,273 | ₩15,353 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,393 | ₩15,433 | ₩15,273 | ₩15,393 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,633 | ₩15,633 | ₩15,393 | ₩15,393 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,754 | ₩15,754 | ₩15,633 | ₩15,754 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,794 | ₩15,794 | ₩15,673 | ₩15,713 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,754 | ₩15,794 | ₩15,673 | ₩15,754 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,673 | ₩15,754 | ₩15,553 | ₩15,754 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,593 | ₩15,593 | ₩15,513 | ₩15,593 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,633 | ₩15,633 | ₩15,513 | ₩15,593 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,473 | ₩15,593 | ₩15,433 | ₩15,513 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,593 | ₩15,633 | ₩15,473 | ₩15,473 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,513 | ₩15,794 | ₩15,433 | ₩15,553 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,673 | ₩15,754 | ₩15,553 | ₩15,593 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,633 | ₩15,673 | ₩15,553 | ₩15,593 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,433 | ₩15,553 | ₩15,353 | ₩15,513 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,513 | ₩15,553 | ₩15,273 | ₩15,433 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,473 | ₩15,553 | ₩15,433 | ₩15,433 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,593 | ₩15,633 | ₩15,513 | ₩15,553 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,834 | ₩15,834 | ₩15,553 | ₩15,593 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,834 | ₩15,954 | ₩15,673 | ₩15,713 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,834 | ₩15,834 | ₩15,673 | ₩15,794 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,713 | ₩15,794 | ₩15,673 | ₩15,713 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,874 | ₩15,914 | ₩15,633 | ₩15,633 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,954 | ₩15,954 | ₩15,834 | ₩15,914 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,954 | ₩15,954 | ₩15,874 | ₩15,954 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,754 | ₩15,954 | ₩15,754 | ₩15,834 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,673 | ₩15,794 | ₩15,593 | ₩15,713 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,673 | ₩15,673 | ₩15,473 | ₩15,553 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,393 | ₩15,673 | ₩15,313 | ₩15,673 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,553 | ₩15,593 | ₩15,313 | ₩15,553 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,513 | ₩15,553 | ₩15,273 | ₩15,393 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,313 | ₩15,473 | ₩15,273 | ₩15,473 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,473 | ₩15,593 | ₩15,313 | ₩15,313 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,473 | ₩15,513 | ₩15,313 | ₩15,433 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,713 | ₩15,754 | ₩15,433 | ₩15,513 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,834 | ₩15,834 | ₩15,633 | ₩15,713 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,794 | ₩15,834 | ₩15,713 | ₩15,834 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,673 | ₩15,794 | ₩15,633 | ₩15,794 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,393 | ₩15,593 | ₩15,393 | ₩15,553 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,393 | ₩15,433 | ₩15,273 | ₩15,353 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,433 | ₩15,433 | ₩15,192 | ₩15,313 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,353 | ₩15,393 | ₩15,313 | ₩15,393 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,513 | ₩15,593 | ₩15,152 | ₩15,393 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,473 | ₩15,593 | ₩15,273 | ₩15,553 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,273 | ₩15,513 | ₩15,192 | ₩15,473 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,593 | ₩15,754 | ₩15,192 | ₩15,313 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,874 | ₩15,874 | ₩15,553 | ₩15,593 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,914 | ₩15,914 | ₩15,754 | ₩15,834 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,754 | ₩15,794 | ₩15,633 | ₩15,754 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,914 | ₩15,954 | ₩15,834 | ₩15,914 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,914 | ₩15,994 | ₩15,834 | ₩15,874 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,754 | ₩15,914 | ₩15,754 | ₩15,874 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,553 | ₩15,834 | ₩15,553 | ₩15,754 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,353 | ₩15,553 | ₩15,353 | ₩15,553 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,673 | ₩15,754 | ₩15,513 | ₩15,553 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,633 | ₩15,713 | ₩15,593 | ₩15,673 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,232 | ₩15,513 | ₩15,232 | ₩15,513 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,313 | ₩15,433 | ₩15,313 | ₩15,393 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,553 | ₩15,593 | ₩15,152 | ₩15,273 | -1.80% | 10.1만 |
|---|