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 | ₩13,373 | ₩13,573 | ₩13,333 | ₩13,560 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,359 | ₩13,373 | ₩13,159 | ₩13,319 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,507 | ₩13,547 | ₩13,359 | ₩13,373 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,440 | ₩13,560 | ₩13,373 | ₩13,533 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,667 | ₩13,694 | ₩13,386 | ₩13,426 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,667 | ₩13,747 | ₩13,587 | ₩13,614 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,975 | ₩14,015 | ₩13,493 | ₩13,627 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,202 | ₩14,202 | ₩13,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,868 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,041 | ₩14,135 | ₩13,975 | ₩14,122 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,108 | ₩14,175 | ₩13,988 | ₩14,041 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,336 | ₩14,349 | ₩14,122 | ₩14,122 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,282 | ₩14,362 | ₩14,175 | ₩14,255 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,483 | ₩14,643 | ₩14,282 | ₩14,296 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,643 | ₩14,657 | ₩14,523 | ₩14,550 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,630 | ₩14,777 | ₩14,576 | ₩14,710 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,657 | ₩14,697 | ₩14,496 | ₩14,509 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,683 | ₩14,737 | ₩14,616 | ₩14,683 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,590 | ₩14,804 | ₩14,536 | ₩14,563 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,737 | ₩14,750 | ₩14,590 | ₩14,603 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,964 | ₩15,004 | ₩14,737 | ₩14,737 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,924 | ₩15,004 | ₩14,871 | ₩14,911 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,044 | ₩15,512 | ₩14,830 | ₩14,871 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,205 | ₩15,352 | ₩15,044 | ₩15,044 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,285 | ₩15,499 | ₩15,192 | ₩15,272 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,379 | ₩15,566 | ₩15,325 | ₩15,325 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,272 | ₩15,405 | ₩15,258 | ₩15,379 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,325 | ₩15,365 | ₩15,245 | ₩15,258 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,339 | ₩15,432 | ₩15,272 | ₩15,312 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,499 | ₩15,606 | ₩15,325 | ₩15,432 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,646 | ₩15,686 | ₩15,459 | ₩15,459 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,753 | ₩15,767 | ₩15,606 | ₩15,646 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,740 | ₩15,847 | ₩15,740 | ₩15,767 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,700 | ₩15,820 | ₩15,646 | ₩15,726 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,700 | ₩15,767 | ₩15,619 | ₩15,633 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,847 | ₩15,887 | ₩15,740 | ₩15,780 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,713 | ₩15,847 | ₩15,713 | ₩15,833 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,780 | ₩15,847 | ₩15,740 | ₩15,767 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,860 | ₩15,860 | ₩15,700 | ₩15,753 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,900 | ₩15,900 | ₩15,740 | ₩15,820 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,914 | ₩15,914 | ₩15,820 | ₩15,847 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,713 | ₩15,847 | ₩15,700 | ₩15,793 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,579 | ₩15,686 | ₩15,553 | ₩15,686 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,740 | ₩15,807 | ₩15,512 | ₩15,526 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,887 | ₩15,887 | ₩15,686 | ₩15,726 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,900 | ₩15,940 | ₩15,860 | ₩15,914 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,994 | ₩16,034 | ₩15,860 | ₩15,900 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩16,007 | ₩16,061 | ₩15,967 | ₩16,047 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,047 | ₩16,047 | ₩15,847 | ₩16,007 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,168 | ₩16,235 | ₩15,954 | ₩16,007 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,368 | ₩16,368 | ₩16,061 | ₩16,128 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,382 | ₩16,435 | ₩16,128 | ₩16,248 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,489 | ₩16,489 | ₩16,194 | ₩16,301 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,489 | ₩16,489 | ₩16,382 | ₩16,408 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,449 | ₩16,556 | ₩16,382 | ₩16,382 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,301 | ₩16,422 | ₩16,168 | ₩16,355 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,154 | ₩16,275 | ₩16,101 | ₩16,141 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,489 | ₩16,502 | ₩16,408 | ₩16,435 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,462 | ₩16,502 | ₩16,342 | ₩16,475 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,395 | ₩16,449 | ₩16,355 | ₩16,408 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,435 | ₩16,475 | ₩16,261 | ₩16,395 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,047 | ₩16,502 | ₩16,047 | ₩16,382 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,047 | ₩16,101 | ₩15,994 | ₩16,034 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,061 | ₩16,101 | ₩15,954 | ₩16,034 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,994 | ₩16,128 | ₩15,967 | ₩15,994 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,967 | ₩16,034 | ₩15,833 | ₩15,927 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,021 | ₩16,101 | ₩15,914 | ₩15,914 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩16,007 | ₩16,047 | ₩15,914 | ₩15,914 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩16,007 | ₩16,114 | ₩16,007 | ₩16,034 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,980 | ₩16,034 | ₩15,940 | ₩15,980 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,780 | ₩15,980 | ₩15,753 | ₩15,887 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,673 | ₩15,874 | ₩15,673 | ₩15,740 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,980 | ₩15,994 | ₩15,767 | ₩15,833 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩16,007 | ₩16,007 | ₩15,820 | ₩15,954 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,726 | ₩15,967 | ₩15,686 | ₩15,954 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,606 | ₩15,700 | ₩15,566 | ₩15,673 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,512 | ₩15,633 | ₩15,499 | ₩15,566 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,365 | ₩15,539 | ₩15,365 | ₩15,446 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,512 | ₩15,619 | ₩15,459 | ₩15,512 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,419 | ₩15,539 | ₩15,419 | ₩15,459 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,673 | ₩15,780 | ₩15,379 | ₩15,379 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,820 | ₩15,820 | ₩15,660 | ₩15,700 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,887 | ₩15,887 | ₩15,686 | ₩15,713 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,646 | ₩15,753 | ₩15,593 | ₩15,713 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,566 | ₩15,619 | ₩15,432 | ₩15,593 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,352 | ₩15,553 | ₩15,339 | ₩15,446 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,178 | ₩15,379 | ₩15,178 | ₩15,339 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,245 | ₩15,339 | ₩15,111 | ₩15,111 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,165 | ₩15,352 | ₩15,165 | ₩15,232 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,192 | ₩15,325 | ₩15,111 | ₩15,232 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,232 | ₩15,285 | ₩15,111 | ₩15,111 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,151 | ₩15,245 | ₩15,125 | ₩15,178 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,539 | ₩15,579 | ₩15,192 | ₩15,192 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,780 | ₩15,780 | ₩15,579 | ₩15,646 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,700 | ₩15,793 | ₩15,646 | ₩15,713 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,767 | ₩15,780 | ₩15,646 | ₩15,646 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,646 | ₩15,820 | ₩15,619 | ₩15,740 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,673 | ₩15,700 | ₩15,405 | ₩15,593 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,713 | ₩15,726 | ₩15,579 | ₩15,646 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,740 | ₩15,927 | ₩15,686 | ₩15,914 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,660 | ₩15,780 | ₩15,633 | ₩15,700 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,660 | ₩15,753 | ₩15,579 | ₩15,660 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,847 | ₩15,847 | ₩15,633 | ₩15,633 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,860 | ₩15,927 | ₩15,847 | ₩15,860 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,914 | ₩15,927 | ₩15,740 | ₩15,860 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,807 | ₩15,940 | ₩15,780 | ₩15,900 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,967 | ₩15,994 | ₩15,793 | ₩15,887 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,860 | ₩15,980 | ₩15,860 | ₩15,980 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,967 | ₩15,967 | ₩15,713 | ₩15,807 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,900 | ₩16,021 | ₩15,900 | ₩15,994 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,833 | ₩15,874 | ₩15,673 | ₩15,833 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,940 | ₩15,940 | ₩15,767 | ₩15,793 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,061 | ₩16,114 | ₩15,874 | ₩15,940 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,914 | ₩16,034 | ₩15,914 | ₩15,994 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,994 | ₩16,047 | ₩15,847 | ₩15,874 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,994 | ₩16,047 | ₩15,914 | ₩15,967 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,954 | ₩16,047 | ₩15,940 | ₩16,007 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,967 | ₩16,047 | ₩15,900 | ₩15,927 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,887 | ₩16,007 | ₩15,860 | ₩15,900 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,087 | ₩16,168 | ₩15,807 | ₩15,900 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,556 | ₩16,556 | ₩16,154 | ₩16,181 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,342 | ₩16,556 | ₩16,315 | ₩16,489 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,449 | ₩16,475 | ₩16,301 | ₩16,342 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,275 | ₩16,422 | ₩16,275 | ₩16,408 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,208 | ₩16,261 | ₩16,114 | ₩16,248 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,087 | ₩16,194 | ₩15,994 | ₩16,168 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,021 | ₩16,087 | ₩15,940 | ₩16,061 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,074 | ₩16,114 | ₩15,940 | ₩16,021 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,847 | ₩16,168 | ₩15,767 | ₩16,114 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,713 | ₩15,833 | ₩15,539 | ₩15,807 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,258 | ₩15,379 | ₩15,178 | ₩15,365 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,165 | ₩15,352 | ₩15,098 | ₩15,285 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,018 | ₩15,258 | ₩14,937 | ₩15,205 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,111 | ₩15,178 | ₩14,844 | ₩15,111 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,603 | ₩14,937 | ₩14,469 | ₩14,777 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,469 | ₩14,603 | ₩14,336 | ₩14,403 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,523 | ₩14,550 | ₩14,255 | ₩14,269 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,790 | ₩14,991 | ₩14,563 | ₩14,563 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,937 | ₩15,044 | ₩14,844 | ₩14,937 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,044 | ₩15,111 | ₩14,857 | ₩14,884 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,379 | ₩15,633 | ₩15,192 | ₩15,205 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,686 | ₩15,753 | ₩15,205 | ₩15,258 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,686 | ₩15,860 | ₩15,646 | ₩15,753 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,820 | ₩16,047 | ₩15,740 | ₩15,740 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,753 | ₩15,940 | ₩15,753 | ₩15,820 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,593 | ₩15,753 | ₩15,593 | ₩15,686 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,593 | ₩15,820 | ₩15,419 | ₩15,446 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,512 | ₩15,646 | ₩15,459 | ₩15,512 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,753 | ₩15,780 | ₩15,593 | ₩15,619 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,619 | ₩15,900 | ₩15,619 | ₩15,793 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,793 | ₩16,021 | ₩15,298 | ₩15,713 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,181 | ₩16,221 | ₩16,034 | ₩16,114 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,462 | ₩16,462 | ₩16,235 | ₩16,288 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,475 | ₩16,556 | ₩16,395 | ₩16,475 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,649 | ₩16,649 | ₩16,168 | ₩16,529 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,689 | ₩16,890 | ₩16,649 | ₩16,796 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,729 | ₩16,997 | ₩16,729 | ₩16,796 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,689 | ₩16,783 | ₩16,649 | ₩16,756 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,663 | ₩16,689 | ₩16,609 | ₩16,636 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,582 | ₩16,703 | ₩16,582 | ₩16,663 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,636 | ₩16,783 | ₩16,582 | ₩16,636 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,649 | ₩16,689 | ₩16,596 | ₩16,636 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,796 | ₩16,876 | ₩16,649 | ₩16,743 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,796 | ₩16,876 | ₩16,756 | ₩16,769 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,810 | ₩16,836 | ₩16,542 | ₩16,743 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,449 | ₩16,569 | ₩16,435 | ₩16,475 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,382 | ₩16,529 | ₩16,315 | ₩16,408 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,141 | ₩16,315 | ₩16,114 | ₩16,301 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,740 | ₩16,181 | ₩15,726 | ₩16,181 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,553 | ₩15,780 | ₩15,526 | ₩15,780 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,847 | ₩15,927 | ₩15,646 | ₩15,726 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,887 | ₩15,927 | ₩15,726 | ₩15,726 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,686 | ₩15,887 | ₩15,686 | ₩15,887 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,767 | ₩15,767 | ₩15,566 | ₩15,646 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,807 | ₩15,847 | ₩15,686 | ₩15,686 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,807 | ₩15,807 | ₩15,646 | ₩15,807 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,646 | ₩15,726 | ₩15,566 | ₩15,726 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,646 | ₩15,646 | ₩15,526 | ₩15,566 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,566 | ₩15,646 | ₩15,566 | ₩15,606 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,606 | ₩15,686 | ₩15,566 | ₩15,566 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,566 | ₩15,726 | ₩15,486 | ₩15,606 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,807 | ₩15,887 | ₩15,686 | ₩15,726 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,847 | ₩15,847 | ₩15,726 | ₩15,807 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,847 | ₩15,887 | ₩15,767 | ₩15,847 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,847 | ₩15,967 | ₩15,807 | ₩15,887 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,726 | ₩15,847 | ₩15,726 | ₩15,807 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,686 | ₩15,726 | ₩15,526 | ₩15,726 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,726 | ₩15,726 | ₩15,566 | ₩15,686 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,646 | ₩15,726 | ₩15,606 | ₩15,686 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,606 | ₩15,726 | ₩15,606 | ₩15,606 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,486 | ₩15,606 | ₩15,446 | ₩15,606 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,526 | ₩15,606 | ₩15,405 | ₩15,405 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,446 | ₩15,486 | ₩15,365 | ₩15,486 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,365 | ₩15,405 | ₩15,285 | ₩15,365 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,405 | ₩15,446 | ₩15,285 | ₩15,405 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,646 | ₩15,646 | ₩15,405 | ₩15,405 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,767 | ₩15,767 | ₩15,646 | ₩15,767 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,807 | ₩15,807 | ₩15,686 | ₩15,726 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,767 | ₩15,807 | ₩15,686 | ₩15,767 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,686 | ₩15,767 | ₩15,566 | ₩15,767 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,606 | ₩15,606 | ₩15,526 | ₩15,606 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,646 | ₩15,646 | ₩15,526 | ₩15,606 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,486 | ₩15,606 | ₩15,446 | ₩15,526 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,606 | ₩15,646 | ₩15,486 | ₩15,486 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,526 | ₩15,807 | ₩15,446 | ₩15,566 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,686 | ₩15,767 | ₩15,566 | ₩15,606 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,646 | ₩15,686 | ₩15,566 | ₩15,606 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,446 | ₩15,566 | ₩15,365 | ₩15,526 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,526 | ₩15,566 | ₩15,285 | ₩15,446 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,486 | ₩15,566 | ₩15,446 | ₩15,446 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,606 | ₩15,646 | ₩15,526 | ₩15,566 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,847 | ₩15,847 | ₩15,566 | ₩15,606 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,847 | ₩15,967 | ₩15,686 | ₩15,726 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,847 | ₩15,847 | ₩15,686 | ₩15,807 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,726 | ₩15,807 | ₩15,686 | ₩15,726 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,887 | ₩15,927 | ₩15,646 | ₩15,646 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,967 | ₩15,967 | ₩15,847 | ₩15,927 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,967 | ₩15,967 | ₩15,887 | ₩15,967 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,767 | ₩15,967 | ₩15,767 | ₩15,847 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,686 | ₩15,807 | ₩15,606 | ₩15,726 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,686 | ₩15,686 | ₩15,486 | ₩15,566 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,405 | ₩15,686 | ₩15,325 | ₩15,686 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,566 | ₩15,606 | ₩15,325 | ₩15,566 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,526 | ₩15,566 | ₩15,285 | ₩15,405 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,325 | ₩15,486 | ₩15,285 | ₩15,486 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,486 | ₩15,606 | ₩15,325 | ₩15,325 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,486 | ₩15,526 | ₩15,325 | ₩15,446 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,726 | ₩15,767 | ₩15,446 | ₩15,526 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,847 | ₩15,847 | ₩15,646 | ₩15,726 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,807 | ₩15,847 | ₩15,726 | ₩15,847 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,686 | ₩15,807 | ₩15,646 | ₩15,807 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,405 | ₩15,606 | ₩15,405 | ₩15,566 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,405 | ₩15,446 | ₩15,285 | ₩15,365 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,446 | ₩15,446 | ₩15,205 | ₩15,325 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,365 | ₩15,405 | ₩15,325 | ₩15,405 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,526 | ₩15,606 | ₩15,165 | ₩15,405 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,486 | ₩15,606 | ₩15,285 | ₩15,566 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,285 | ₩15,526 | ₩15,205 | ₩15,486 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,606 | ₩15,767 | ₩15,205 | ₩15,325 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,887 | ₩15,887 | ₩15,566 | ₩15,606 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,927 | ₩15,927 | ₩15,767 | ₩15,847 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,767 | ₩15,807 | ₩15,646 | ₩15,767 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,927 | ₩15,967 | ₩15,847 | ₩15,927 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,927 | ₩16,007 | ₩15,847 | ₩15,887 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,767 | ₩15,927 | ₩15,767 | ₩15,887 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,566 | ₩15,847 | ₩15,566 | ₩15,767 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,365 | ₩15,566 | ₩15,365 | ₩15,566 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,686 | ₩15,767 | ₩15,526 | ₩15,566 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,646 | ₩15,726 | ₩15,606 | ₩15,686 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,245 | ₩15,526 | ₩15,245 | ₩15,526 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,325 | ₩15,446 | ₩15,325 | ₩15,405 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,566 | ₩15,606 | ₩15,165 | ₩15,285 | -1.80% | 10.1만 |
|---|