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 | ₩13,345 | ₩13,545 | ₩13,304 | ₩13,531 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,331 | ₩13,345 | ₩13,131 | ₩13,291 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,478 | ₩13,518 | ₩13,331 | ₩13,345 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,411 | ₩13,531 | ₩13,345 | ₩13,505 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,638 | ₩13,665 | ₩13,358 | ₩13,398 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,638 | ₩13,718 | ₩13,558 | ₩13,585 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,945 | ₩13,985 | ₩13,465 | ₩13,598 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,172 | ₩14,172 | ₩13,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,838 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,012 | ₩14,105 | ₩13,945 | ₩14,092 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,078 | ₩14,145 | ₩13,958 | ₩14,012 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,305 | ₩14,319 | ₩14,092 | ₩14,092 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,252 | ₩14,332 | ₩14,145 | ₩14,225 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,452 | ₩14,612 | ₩14,252 | ₩14,265 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,612 | ₩14,626 | ₩14,492 | ₩14,519 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,599 | ₩14,746 | ₩14,546 | ₩14,679 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,626 | ₩14,666 | ₩14,465 | ₩14,479 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,652 | ₩14,706 | ₩14,586 | ₩14,652 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,559 | ₩14,772 | ₩14,505 | ₩14,532 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,706 | ₩14,719 | ₩14,559 | ₩14,572 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,932 | ₩14,973 | ₩14,706 | ₩14,706 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,892 | ₩14,973 | ₩14,839 | ₩14,879 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,013 | ₩15,480 | ₩14,799 | ₩14,839 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,173 | ₩15,319 | ₩15,013 | ₩15,013 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,253 | ₩15,466 | ₩15,159 | ₩15,239 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,346 | ₩15,533 | ₩15,293 | ₩15,293 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,239 | ₩15,373 | ₩15,226 | ₩15,346 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,293 | ₩15,333 | ₩15,213 | ₩15,226 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,306 | ₩15,400 | ₩15,239 | ₩15,279 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,466 | ₩15,573 | ₩15,293 | ₩15,400 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,613 | ₩15,653 | ₩15,426 | ₩15,426 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,720 | ₩15,733 | ₩15,573 | ₩15,613 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,706 | ₩15,813 | ₩15,706 | ₩15,733 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,666 | ₩15,787 | ₩15,613 | ₩15,693 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,666 | ₩15,733 | ₩15,586 | ₩15,600 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,813 | ₩15,853 | ₩15,706 | ₩15,747 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,680 | ₩15,813 | ₩15,680 | ₩15,800 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,747 | ₩15,813 | ₩15,706 | ₩15,733 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,827 | ₩15,827 | ₩15,666 | ₩15,720 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,867 | ₩15,867 | ₩15,706 | ₩15,787 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,880 | ₩15,880 | ₩15,787 | ₩15,813 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,680 | ₩15,813 | ₩15,666 | ₩15,760 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,546 | ₩15,653 | ₩15,520 | ₩15,653 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,706 | ₩15,773 | ₩15,480 | ₩15,493 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,853 | ₩15,853 | ₩15,653 | ₩15,693 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,867 | ₩15,907 | ₩15,827 | ₩15,880 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,960 | ₩16,000 | ₩15,827 | ₩15,867 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,973 | ₩16,027 | ₩15,933 | ₩16,013 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,013 | ₩16,013 | ₩15,813 | ₩15,973 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,134 | ₩16,200 | ₩15,920 | ₩15,973 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,334 | ₩16,334 | ₩16,027 | ₩16,093 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,347 | ₩16,400 | ₩16,093 | ₩16,214 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,454 | ₩16,454 | ₩16,160 | ₩16,267 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,454 | ₩16,454 | ₩16,347 | ₩16,374 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,414 | ₩16,520 | ₩16,347 | ₩16,347 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,267 | ₩16,387 | ₩16,134 | ₩16,320 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,120 | ₩16,240 | ₩16,067 | ₩16,107 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,454 | ₩16,467 | ₩16,374 | ₩16,400 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,427 | ₩16,467 | ₩16,307 | ₩16,440 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,360 | ₩16,414 | ₩16,320 | ₩16,374 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,400 | ₩16,440 | ₩16,227 | ₩16,360 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,013 | ₩16,467 | ₩16,013 | ₩16,347 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,013 | ₩16,067 | ₩15,960 | ₩16,000 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,027 | ₩16,067 | ₩15,920 | ₩16,000 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,960 | ₩16,093 | ₩15,933 | ₩15,960 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,933 | ₩16,000 | ₩15,800 | ₩15,893 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩15,987 | ₩16,067 | ₩15,880 | ₩15,880 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,973 | ₩16,013 | ₩15,880 | ₩15,880 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,973 | ₩16,080 | ₩15,973 | ₩16,000 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,947 | ₩16,000 | ₩15,907 | ₩15,947 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,747 | ₩15,947 | ₩15,720 | ₩15,853 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,640 | ₩15,840 | ₩15,640 | ₩15,706 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,947 | ₩15,960 | ₩15,733 | ₩15,800 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,973 | ₩15,973 | ₩15,787 | ₩15,920 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,693 | ₩15,933 | ₩15,653 | ₩15,920 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,573 | ₩15,666 | ₩15,533 | ₩15,640 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,480 | ₩15,600 | ₩15,466 | ₩15,533 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,333 | ₩15,506 | ₩15,333 | ₩15,413 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,480 | ₩15,586 | ₩15,426 | ₩15,480 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,386 | ₩15,506 | ₩15,386 | ₩15,426 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,640 | ₩15,747 | ₩15,346 | ₩15,346 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,787 | ₩15,787 | ₩15,626 | ₩15,666 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,853 | ₩15,853 | ₩15,653 | ₩15,680 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,613 | ₩15,720 | ₩15,560 | ₩15,680 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,533 | ₩15,586 | ₩15,400 | ₩15,560 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,319 | ₩15,520 | ₩15,306 | ₩15,413 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,146 | ₩15,346 | ₩15,146 | ₩15,306 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,213 | ₩15,306 | ₩15,079 | ₩15,079 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,133 | ₩15,319 | ₩15,133 | ₩15,199 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,159 | ₩15,293 | ₩15,079 | ₩15,199 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,199 | ₩15,253 | ₩15,079 | ₩15,079 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,119 | ₩15,213 | ₩15,093 | ₩15,146 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,506 | ₩15,546 | ₩15,159 | ₩15,159 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,747 | ₩15,747 | ₩15,546 | ₩15,613 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,666 | ₩15,760 | ₩15,613 | ₩15,680 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,733 | ₩15,747 | ₩15,613 | ₩15,613 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,613 | ₩15,787 | ₩15,586 | ₩15,706 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,640 | ₩15,666 | ₩15,373 | ₩15,560 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,680 | ₩15,693 | ₩15,546 | ₩15,613 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,706 | ₩15,893 | ₩15,653 | ₩15,880 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,626 | ₩15,747 | ₩15,600 | ₩15,666 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,626 | ₩15,720 | ₩15,546 | ₩15,626 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,813 | ₩15,813 | ₩15,600 | ₩15,600 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,827 | ₩15,893 | ₩15,813 | ₩15,827 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,880 | ₩15,893 | ₩15,706 | ₩15,827 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,773 | ₩15,907 | ₩15,747 | ₩15,867 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,933 | ₩15,960 | ₩15,760 | ₩15,853 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,827 | ₩15,947 | ₩15,827 | ₩15,947 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,933 | ₩15,933 | ₩15,680 | ₩15,773 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,867 | ₩15,987 | ₩15,867 | ₩15,960 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,800 | ₩15,840 | ₩15,640 | ₩15,800 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,907 | ₩15,907 | ₩15,733 | ₩15,760 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,027 | ₩16,080 | ₩15,840 | ₩15,907 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,880 | ₩16,000 | ₩15,880 | ₩15,960 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,960 | ₩16,013 | ₩15,813 | ₩15,840 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,960 | ₩16,013 | ₩15,880 | ₩15,933 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,920 | ₩16,013 | ₩15,907 | ₩15,973 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,933 | ₩16,013 | ₩15,867 | ₩15,893 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,853 | ₩15,973 | ₩15,827 | ₩15,867 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,053 | ₩16,134 | ₩15,773 | ₩15,867 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,520 | ₩16,520 | ₩16,120 | ₩16,147 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,307 | ₩16,520 | ₩16,280 | ₩16,454 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,414 | ₩16,440 | ₩16,267 | ₩16,307 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,240 | ₩16,387 | ₩16,240 | ₩16,374 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,174 | ₩16,227 | ₩16,080 | ₩16,214 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,053 | ₩16,160 | ₩15,960 | ₩16,134 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩15,987 | ₩16,053 | ₩15,907 | ₩16,027 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,040 | ₩16,080 | ₩15,907 | ₩15,987 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,813 | ₩16,134 | ₩15,733 | ₩16,080 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,680 | ₩15,800 | ₩15,506 | ₩15,773 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,226 | ₩15,346 | ₩15,146 | ₩15,333 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,133 | ₩15,319 | ₩15,066 | ₩15,253 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩14,986 | ₩15,226 | ₩14,906 | ₩15,173 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,079 | ₩15,146 | ₩14,812 | ₩15,079 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,572 | ₩14,906 | ₩14,439 | ₩14,746 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,439 | ₩14,572 | ₩14,305 | ₩14,372 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,492 | ₩14,519 | ₩14,225 | ₩14,239 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,759 | ₩14,959 | ₩14,532 | ₩14,532 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,906 | ₩15,013 | ₩14,812 | ₩14,906 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,013 | ₩15,079 | ₩14,826 | ₩14,852 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,346 | ₩15,600 | ₩15,159 | ₩15,173 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,653 | ₩15,720 | ₩15,173 | ₩15,226 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,653 | ₩15,827 | ₩15,613 | ₩15,720 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,787 | ₩16,013 | ₩15,706 | ₩15,706 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,720 | ₩15,907 | ₩15,720 | ₩15,787 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,560 | ₩15,720 | ₩15,560 | ₩15,653 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,560 | ₩15,787 | ₩15,386 | ₩15,413 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,480 | ₩15,613 | ₩15,426 | ₩15,480 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,720 | ₩15,747 | ₩15,560 | ₩15,586 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,586 | ₩15,867 | ₩15,586 | ₩15,760 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,760 | ₩15,987 | ₩15,266 | ₩15,680 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,147 | ₩16,187 | ₩16,000 | ₩16,080 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,427 | ₩16,427 | ₩16,200 | ₩16,254 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,440 | ₩16,520 | ₩16,360 | ₩16,440 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,614 | ₩16,614 | ₩16,134 | ₩16,494 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,654 | ₩16,854 | ₩16,614 | ₩16,761 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,694 | ₩16,961 | ₩16,694 | ₩16,761 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,654 | ₩16,747 | ₩16,614 | ₩16,721 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,627 | ₩16,654 | ₩16,574 | ₩16,601 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,547 | ₩16,667 | ₩16,547 | ₩16,627 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,601 | ₩16,747 | ₩16,547 | ₩16,601 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,614 | ₩16,654 | ₩16,561 | ₩16,601 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,761 | ₩16,841 | ₩16,614 | ₩16,707 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,761 | ₩16,841 | ₩16,721 | ₩16,734 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,774 | ₩16,801 | ₩16,507 | ₩16,707 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,414 | ₩16,534 | ₩16,400 | ₩16,440 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,347 | ₩16,494 | ₩16,280 | ₩16,374 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,107 | ₩16,280 | ₩16,080 | ₩16,267 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,706 | ₩16,147 | ₩15,693 | ₩16,147 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,520 | ₩15,747 | ₩15,493 | ₩15,747 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,813 | ₩15,893 | ₩15,613 | ₩15,693 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,853 | ₩15,893 | ₩15,693 | ₩15,693 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,653 | ₩15,853 | ₩15,653 | ₩15,853 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,733 | ₩15,733 | ₩15,533 | ₩15,613 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,773 | ₩15,813 | ₩15,653 | ₩15,653 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,773 | ₩15,773 | ₩15,613 | ₩15,773 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,613 | ₩15,693 | ₩15,533 | ₩15,693 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,613 | ₩15,613 | ₩15,493 | ₩15,533 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,533 | ₩15,613 | ₩15,533 | ₩15,573 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,573 | ₩15,653 | ₩15,533 | ₩15,533 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,533 | ₩15,693 | ₩15,453 | ₩15,573 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,773 | ₩15,853 | ₩15,653 | ₩15,693 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,813 | ₩15,813 | ₩15,693 | ₩15,773 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,813 | ₩15,853 | ₩15,733 | ₩15,813 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,813 | ₩15,933 | ₩15,773 | ₩15,853 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,693 | ₩15,813 | ₩15,693 | ₩15,773 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,653 | ₩15,693 | ₩15,493 | ₩15,693 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,693 | ₩15,693 | ₩15,533 | ₩15,653 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,613 | ₩15,693 | ₩15,573 | ₩15,653 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,573 | ₩15,693 | ₩15,573 | ₩15,573 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,453 | ₩15,573 | ₩15,413 | ₩15,573 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,493 | ₩15,573 | ₩15,373 | ₩15,373 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,413 | ₩15,453 | ₩15,333 | ₩15,453 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,333 | ₩15,373 | ₩15,253 | ₩15,333 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,373 | ₩15,413 | ₩15,253 | ₩15,373 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,613 | ₩15,613 | ₩15,373 | ₩15,373 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,733 | ₩15,733 | ₩15,613 | ₩15,733 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,773 | ₩15,773 | ₩15,653 | ₩15,693 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,733 | ₩15,773 | ₩15,653 | ₩15,733 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,653 | ₩15,733 | ₩15,533 | ₩15,733 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,573 | ₩15,573 | ₩15,493 | ₩15,573 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,613 | ₩15,613 | ₩15,493 | ₩15,573 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,453 | ₩15,573 | ₩15,413 | ₩15,493 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,573 | ₩15,613 | ₩15,453 | ₩15,453 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,493 | ₩15,773 | ₩15,413 | ₩15,533 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,653 | ₩15,733 | ₩15,533 | ₩15,573 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,613 | ₩15,653 | ₩15,533 | ₩15,573 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,413 | ₩15,533 | ₩15,333 | ₩15,493 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,493 | ₩15,533 | ₩15,253 | ₩15,413 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,453 | ₩15,533 | ₩15,413 | ₩15,413 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,573 | ₩15,613 | ₩15,493 | ₩15,533 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,813 | ₩15,813 | ₩15,533 | ₩15,573 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,813 | ₩15,933 | ₩15,653 | ₩15,693 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,813 | ₩15,813 | ₩15,653 | ₩15,773 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,693 | ₩15,773 | ₩15,653 | ₩15,693 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,853 | ₩15,893 | ₩15,613 | ₩15,613 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,933 | ₩15,933 | ₩15,813 | ₩15,893 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,933 | ₩15,933 | ₩15,853 | ₩15,933 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,733 | ₩15,933 | ₩15,733 | ₩15,813 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,653 | ₩15,773 | ₩15,573 | ₩15,693 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,653 | ₩15,653 | ₩15,453 | ₩15,533 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,373 | ₩15,653 | ₩15,293 | ₩15,653 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,533 | ₩15,573 | ₩15,293 | ₩15,533 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,493 | ₩15,533 | ₩15,253 | ₩15,373 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,293 | ₩15,453 | ₩15,253 | ₩15,453 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,453 | ₩15,573 | ₩15,293 | ₩15,293 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,453 | ₩15,493 | ₩15,293 | ₩15,413 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,693 | ₩15,733 | ₩15,413 | ₩15,493 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,813 | ₩15,813 | ₩15,613 | ₩15,693 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,773 | ₩15,813 | ₩15,693 | ₩15,813 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,653 | ₩15,773 | ₩15,613 | ₩15,773 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,373 | ₩15,573 | ₩15,373 | ₩15,533 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,373 | ₩15,413 | ₩15,253 | ₩15,333 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,413 | ₩15,413 | ₩15,173 | ₩15,293 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,333 | ₩15,373 | ₩15,293 | ₩15,373 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,493 | ₩15,573 | ₩15,133 | ₩15,373 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,453 | ₩15,573 | ₩15,253 | ₩15,533 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,253 | ₩15,493 | ₩15,173 | ₩15,453 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,573 | ₩15,733 | ₩15,173 | ₩15,293 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,853 | ₩15,853 | ₩15,533 | ₩15,573 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,893 | ₩15,893 | ₩15,733 | ₩15,813 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,733 | ₩15,773 | ₩15,613 | ₩15,733 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,893 | ₩15,933 | ₩15,813 | ₩15,893 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,893 | ₩15,973 | ₩15,813 | ₩15,853 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,733 | ₩15,893 | ₩15,733 | ₩15,853 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,533 | ₩15,813 | ₩15,533 | ₩15,733 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,333 | ₩15,533 | ₩15,333 | ₩15,533 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,653 | ₩15,733 | ₩15,493 | ₩15,533 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,613 | ₩15,693 | ₩15,573 | ₩15,653 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,213 | ₩15,493 | ₩15,213 | ₩15,493 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,293 | ₩15,413 | ₩15,293 | ₩15,373 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,533 | ₩15,573 | ₩15,133 | ₩15,253 | -1.80% | 10.1만 |
|---|