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 | ₩13,361 | ₩13,561 | ₩13,321 | ₩13,548 | +1.40% | 7.2만 |
| 2026.10.08 | ₩13,347 | ₩13,361 | ₩13,147 | ₩13,307 | -0.30% | 17.2만 |
| 2026.10.07 | ₩13,494 | ₩13,534 | ₩13,347 | ₩13,361 | -0.99% | 13.3만 |
| 2026.10.06 | ₩13,428 | ₩13,548 | ₩13,361 | ₩13,521 | +0.70% | 11.7만 |
| 2026.10.05 | ₩13,655 | ₩13,681 | ₩13,374 | ₩13,414 | -1.76% | 24.7만 |
| 2026.10.02 | ₩13,655 | ₩13,735 | ₩13,575 | ₩13,601 | -0.39% | 15.7만 |
| 2026.10.01 | ₩13,962 | ₩14,002 | ₩13,481 | ₩13,615 | -2.49% | 22.2만 |
| 2026.09.30 | ₩14,189 | ₩14,189 | ₩13,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,855 |
| -2.35% |
| 28.2만 |
| 2026.09.29 | ₩14,029 | ₩14,122 | ₩13,962 | ₩14,109 | +0.57% | 14.5만 |
|---|
| 2026.09.28 | ₩14,096 | ₩14,162 | ₩13,975 | ₩14,029 | -0.47% | 15.8만 |
|---|
| 2026.09.25 | ₩14,323 | ₩14,336 | ₩14,109 | ₩14,109 | -1.49% | 9.2만 |
|---|
| 2026.09.24 | ₩14,269 | ₩14,349 | ₩14,162 | ₩14,243 | -0.19% | 12.5만 |
|---|
| 2026.09.23 | ₩14,470 | ₩14,630 | ₩14,269 | ₩14,283 | -1.29% | 19만 |
|---|
| 2026.09.22 | ₩14,630 | ₩14,643 | ₩14,510 | ₩14,537 | -0.64% | 17.8만 |
|---|
| 2026.09.21 | ₩14,617 | ₩14,764 | ₩14,563 | ₩14,697 | +0.55% | 20만 |
|---|
| 2026.09.18 | ₩14,643 | ₩14,684 | ₩14,483 | ₩14,496 | -1.00% | 8.7만 |
|---|
| 2026.09.17 | ₩14,670 | ₩14,724 | ₩14,603 | ₩14,670 | 0.00% | 12.1만 |
|---|
| 2026.09.16 | ₩14,577 | ₩14,790 | ₩14,523 | ₩14,550 | -0.18% | 12.4만 |
|---|
| 2026.09.15 | ₩14,724 | ₩14,737 | ₩14,577 | ₩14,590 | -0.91% | 16.2만 |
|---|
| 2026.09.14 | ₩14,951 | ₩14,991 | ₩14,724 | ₩14,724 | -1.52% | 10.2만 |
|---|
| 2026.09.11 | ₩14,911 | ₩14,991 | ₩14,857 | ₩14,897 | -0.09% | 8.4만 |
|---|
| 2026.09.10 | ₩15,031 | ₩15,499 | ₩14,817 | ₩14,857 | -1.16% | 8.6만 |
|---|
| 2026.09.09 | ₩15,191 | ₩15,338 | ₩15,031 | ₩15,031 | -1.06% | 9.2만 |
|---|
| 2026.09.08 | ₩15,271 | ₩15,485 | ₩15,178 | ₩15,258 | -0.09% | 15.7만 |
|---|
| 2026.09.04 | ₩15,365 | ₩15,552 | ₩15,311 | ₩15,311 | -0.35% | 8.9만 |
|---|
| 2026.09.03 | ₩15,258 | ₩15,392 | ₩15,245 | ₩15,365 | +0.70% | 13.8만 |
|---|
| 2026.09.02 | ₩15,311 | ₩15,352 | ₩15,231 | ₩15,245 | -0.44% | 9.2만 |
|---|
| 2026.09.01 | ₩15,325 | ₩15,418 | ₩15,258 | ₩15,298 | -0.17% | 11.3만 |
|---|
| 2026.08.31 | ₩15,485 | ₩15,592 | ₩15,311 | ₩15,418 | -0.43% | 15.5만 |
|---|
| 2026.08.28 | ₩15,632 | ₩15,672 | ₩15,445 | ₩15,445 | -1.20% | 11.2만 |
|---|
| 2026.08.27 | ₩15,739 | ₩15,752 | ₩15,592 | ₩15,632 | -0.68% | 10.1만 |
|---|
| 2026.08.26 | ₩15,726 | ₩15,833 | ₩15,726 | ₩15,752 | +0.17% | 6.9만 |
|---|
| 2026.08.25 | ₩15,686 | ₩15,806 | ₩15,632 | ₩15,712 | +0.17% | 10.4만 |
|---|
| 2026.08.24 | ₩15,686 | ₩15,752 | ₩15,605 | ₩15,619 | -0.43% | 14.5만 |
|---|
| 2026.08.21 | ₩15,833 | ₩15,873 | ₩15,726 | ₩15,766 | -0.42% | 8.7만 |
|---|
| 2026.08.20 | ₩15,699 | ₩15,833 | ₩15,699 | ₩15,819 | +0.77% | 4.4만 |
|---|
| 2026.08.19 | ₩15,766 | ₩15,833 | ₩15,726 | ₩15,752 | -0.08% | 11만 |
|---|
| 2026.08.18 | ₩15,846 | ₩15,846 | ₩15,686 | ₩15,739 | -0.67% | 8.6만 |
|---|
| 2026.08.17 | ₩15,886 | ₩15,886 | ₩15,726 | ₩15,806 | -0.50% | 13.6만 |
|---|
| 2026.08.14 | ₩15,899 | ₩15,899 | ₩15,806 | ₩15,833 | -0.42% | 4.7만 |
|---|
| 2026.08.13 | ₩15,699 | ₩15,833 | ₩15,686 | ₩15,779 | +0.51% | 9.2만 |
|---|
| 2026.08.12 | ₩15,565 | ₩15,672 | ₩15,539 | ₩15,672 | +0.69% | 16.6만 |
|---|
| 2026.08.11 | ₩15,726 | ₩15,792 | ₩15,499 | ₩15,512 | -1.36% | 12.4만 |
|---|
| 2026.08.10 | ₩15,873 | ₩15,873 | ₩15,672 | ₩15,712 | -1.01% | 13.2만 |
|---|
| 2026.08.07 | ₩15,886 | ₩15,926 | ₩15,846 | ₩15,899 | +0.08% | 10.7만 |
|---|
| 2026.08.06 | ₩15,980 | ₩16,020 | ₩15,846 | ₩15,886 | -0.59% | 12.4만 |
|---|
| 2026.08.05 | ₩15,993 | ₩16,046 | ₩15,953 | ₩16,033 | +0.25% | 7.8만 |
|---|
| 2026.08.04 | ₩16,033 | ₩16,033 | ₩15,833 | ₩15,993 | -0.25% | 14만 |
|---|
| 2026.08.03 | ₩16,153 | ₩16,220 | ₩15,939 | ₩15,993 | -0.99% | 15.9만 |
|---|
| 2026.07.31 | ₩16,354 | ₩16,354 | ₩16,046 | ₩16,113 | -1.47% | 20.5만 |
|---|
| 2026.07.30 | ₩16,367 | ₩16,420 | ₩16,113 | ₩16,233 | -0.82% | 7.7만 |
|---|
| 2026.07.29 | ₩16,474 | ₩16,474 | ₩16,180 | ₩16,287 | -1.14% | 21.1만 |
|---|
| 2026.07.28 | ₩16,474 | ₩16,474 | ₩16,367 | ₩16,394 | -0.49% | 24.6만 |
|---|
| 2026.07.27 | ₩16,434 | ₩16,541 | ₩16,367 | ₩16,367 | -0.41% | 16.5만 |
|---|
| 2026.07.24 | ₩16,287 | ₩16,407 | ₩16,153 | ₩16,340 | +0.33% | 29.8만 |
|---|
| 2026.07.23 | ₩16,140 | ₩16,260 | ₩16,086 | ₩16,126 | -0.08% | 13만 |
|---|
| 2026.07.22 | ₩16,474 | ₩16,487 | ₩16,394 | ₩16,420 | -0.32% | 12.9만 |
|---|
| 2026.07.21 | ₩16,447 | ₩16,487 | ₩16,327 | ₩16,461 | +0.08% | 21.1만 |
|---|
| 2026.07.20 | ₩16,380 | ₩16,434 | ₩16,340 | ₩16,394 | +0.08% | 15.6만 |
|---|
| 2026.07.17 | ₩16,420 | ₩16,461 | ₩16,247 | ₩16,380 | -0.24% | 122.8만 |
|---|
| 2026.07.16 | ₩16,033 | ₩16,487 | ₩16,033 | ₩16,367 | +2.08% | 31.9만 |
|---|
| 2026.07.15 | ₩16,033 | ₩16,086 | ₩15,980 | ₩16,020 | -0.08% | 21.9만 |
|---|
| 2026.07.14 | ₩16,046 | ₩16,086 | ₩15,939 | ₩16,020 | -0.17% | 16만 |
|---|
| 2026.07.13 | ₩15,980 | ₩16,113 | ₩15,953 | ₩15,980 | 0.00% | 25.7만 |
|---|
| 2026.07.10 | ₩15,953 | ₩16,020 | ₩15,819 | ₩15,913 | -0.25% | 5.6만 |
|---|
| 2026.07.09 | ₩16,006 | ₩16,086 | ₩15,899 | ₩15,899 | -0.67% | 9.2만 |
|---|
| 2026.07.08 | ₩15,993 | ₩16,033 | ₩15,899 | ₩15,899 | -0.58% | 8.1만 |
|---|
| 2026.07.07 | ₩15,993 | ₩16,100 | ₩15,993 | ₩16,020 | +0.17% | 16.4만 |
|---|
| 2026.07.06 | ₩15,966 | ₩16,020 | ₩15,926 | ₩15,966 | 0.00% | 21.3만 |
|---|
| 2026.07.02 | ₩15,766 | ₩15,966 | ₩15,739 | ₩15,873 | +0.68% | 19.5만 |
|---|
| 2026.07.01 | ₩15,659 | ₩15,859 | ₩15,659 | ₩15,726 | +0.43% | 14.7만 |
|---|
| 2026.06.30 | ₩15,966 | ₩15,980 | ₩15,752 | ₩15,819 | -0.92% | 20.4만 |
|---|
| 2026.06.29 | ₩15,993 | ₩15,993 | ₩15,806 | ₩15,939 | -0.33% | 18.8만 |
|---|
| 2026.06.26 | ₩15,712 | ₩15,953 | ₩15,672 | ₩15,939 | +1.45% | 11.5만 |
|---|
| 2026.06.25 | ₩15,592 | ₩15,686 | ₩15,552 | ₩15,659 | +0.43% | 8.7만 |
|---|
| 2026.06.24 | ₩15,499 | ₩15,619 | ₩15,485 | ₩15,552 | +0.34% | 12.1만 |
|---|
| 2026.06.23 | ₩15,352 | ₩15,525 | ₩15,352 | ₩15,432 | +0.52% | 10.9만 |
|---|
| 2026.06.22 | ₩15,499 | ₩15,605 | ₩15,445 | ₩15,499 | 0.00% | 15.7만 |
|---|
| 2026.06.18 | ₩15,405 | ₩15,525 | ₩15,405 | ₩15,445 | +0.26% | 8.2만 |
|---|
| 2026.06.17 | ₩15,659 | ₩15,766 | ₩15,365 | ₩15,365 | -1.88% | 9.4만 |
|---|
| 2026.06.16 | ₩15,806 | ₩15,806 | ₩15,645 | ₩15,686 | -0.76% | 6.4만 |
|---|
| 2026.06.15 | ₩15,873 | ₩15,873 | ₩15,672 | ₩15,699 | -1.09% | 11.2만 |
|---|
| 2026.06.12 | ₩15,632 | ₩15,739 | ₩15,579 | ₩15,699 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩15,552 | ₩15,605 | ₩15,418 | ₩15,579 | +0.17% | 13.3만 |
|---|
| 2026.06.10 | ₩15,338 | ₩15,539 | ₩15,325 | ₩15,432 | +0.61% | 10.7만 |
|---|
| 2026.06.09 | ₩15,165 | ₩15,365 | ₩15,165 | ₩15,325 | +1.06% | 13.1만 |
|---|
| 2026.06.08 | ₩15,231 | ₩15,325 | ₩15,098 | ₩15,098 | -0.88% | 8.7만 |
|---|
| 2026.06.05 | ₩15,151 | ₩15,338 | ₩15,151 | ₩15,218 | +0.44% | 10.5만 |
|---|
| 2026.06.04 | ₩15,178 | ₩15,311 | ₩15,098 | ₩15,218 | +0.26% | 7만 |
|---|
| 2026.06.03 | ₩15,218 | ₩15,271 | ₩15,098 | ₩15,098 | -0.79% | 6.7만 |
|---|
| 2026.06.02 | ₩15,138 | ₩15,231 | ₩15,111 | ₩15,165 | +0.18% | 12.6만 |
|---|
| 2026.06.01 | ₩15,525 | ₩15,565 | ₩15,178 | ₩15,178 | -2.24% | 29.8만 |
|---|
| 2026.05.29 | ₩15,766 | ₩15,766 | ₩15,565 | ₩15,632 | -0.85% | 12.4만 |
|---|
| 2026.05.28 | ₩15,686 | ₩15,779 | ₩15,632 | ₩15,699 | +0.09% | 8.1만 |
|---|
| 2026.05.27 | ₩15,752 | ₩15,766 | ₩15,632 | ₩15,632 | -0.76% | 6만 |
|---|
| 2026.05.26 | ₩15,632 | ₩15,806 | ₩15,605 | ₩15,726 | +0.60% | 11.2만 |
|---|
| 2026.05.22 | ₩15,659 | ₩15,686 | ₩15,392 | ₩15,579 | -0.51% | 16.2만 |
|---|
| 2026.05.21 | ₩15,699 | ₩15,712 | ₩15,565 | ₩15,632 | -0.43% | 11.6만 |
|---|
| 2026.05.20 | ₩15,726 | ₩15,913 | ₩15,672 | ₩15,899 | +1.10% | 11.9만 |
|---|
| 2026.05.19 | ₩15,645 | ₩15,766 | ₩15,619 | ₩15,686 | +0.26% | 9.4만 |
|---|
| 2026.05.18 | ₩15,645 | ₩15,739 | ₩15,565 | ₩15,645 | 0.00% | 8.8만 |
|---|
| 2026.05.15 | ₩15,833 | ₩15,833 | ₩15,619 | ₩15,619 | -1.35% | 10.6만 |
|---|
| 2026.05.14 | ₩15,846 | ₩15,913 | ₩15,833 | ₩15,846 | 0.00% | 9.8만 |
|---|
| 2026.05.13 | ₩15,899 | ₩15,913 | ₩15,726 | ₩15,846 | -0.34% | 6.9만 |
|---|
| 2026.05.12 | ₩15,792 | ₩15,926 | ₩15,766 | ₩15,886 | +0.59% | 9만 |
|---|
| 2026.05.11 | ₩15,953 | ₩15,980 | ₩15,779 | ₩15,873 | -0.50% | 10.3만 |
|---|
| 2026.05.08 | ₩15,846 | ₩15,966 | ₩15,846 | ₩15,966 | +0.76% | 7.6만 |
|---|
| 2026.05.07 | ₩15,953 | ₩15,953 | ₩15,699 | ₩15,792 | -1.01% | 11.3만 |
|---|
| 2026.05.06 | ₩15,886 | ₩16,006 | ₩15,886 | ₩15,980 | +0.59% | 9.3만 |
|---|
| 2026.05.05 | ₩15,819 | ₩15,859 | ₩15,659 | ₩15,819 | 0.00% | 9.1만 |
|---|
| 2026.05.04 | ₩15,926 | ₩15,926 | ₩15,752 | ₩15,779 | -0.92% | 13.5만 |
|---|
| 2026.05.01 | ₩16,046 | ₩16,100 | ₩15,859 | ₩15,926 | -0.75% | 8.8만 |
|---|
| 2026.04.30 | ₩15,899 | ₩16,020 | ₩15,899 | ₩15,980 | +0.50% | 17.4만 |
|---|
| 2026.04.29 | ₩15,980 | ₩16,033 | ₩15,833 | ₩15,859 | -0.75% | 10.5만 |
|---|
| 2026.04.28 | ₩15,980 | ₩16,033 | ₩15,899 | ₩15,953 | -0.17% | 10.8만 |
|---|
| 2026.04.27 | ₩15,939 | ₩16,033 | ₩15,926 | ₩15,993 | +0.34% | 7.4만 |
|---|
| 2026.04.24 | ₩15,953 | ₩16,033 | ₩15,886 | ₩15,913 | -0.25% | 6.1만 |
|---|
| 2026.04.23 | ₩15,873 | ₩15,993 | ₩15,846 | ₩15,886 | +0.08% | 14.5만 |
|---|
| 2026.04.22 | ₩16,073 | ₩16,153 | ₩15,792 | ₩15,886 | -1.16% | 8.2만 |
|---|
| 2026.04.21 | ₩16,541 | ₩16,541 | ₩16,140 | ₩16,167 | -2.26% | 10.3만 |
|---|
| 2026.04.20 | ₩16,327 | ₩16,541 | ₩16,300 | ₩16,474 | +0.90% | 8.7만 |
|---|
| 2026.04.17 | ₩16,434 | ₩16,461 | ₩16,287 | ₩16,327 | -0.65% | 18.9만 |
|---|
| 2026.04.16 | ₩16,260 | ₩16,407 | ₩16,260 | ₩16,394 | +0.82% | 12.2만 |
|---|
| 2026.04.15 | ₩16,193 | ₩16,247 | ₩16,100 | ₩16,233 | +0.25% | 11.4만 |
|---|
| 2026.04.14 | ₩16,073 | ₩16,180 | ₩15,980 | ₩16,153 | +0.50% | 13.7만 |
|---|
| 2026.04.13 | ₩16,006 | ₩16,073 | ₩15,926 | ₩16,046 | +0.25% | 11.8만 |
|---|
| 2026.04.10 | ₩16,060 | ₩16,100 | ₩15,926 | ₩16,006 | -0.33% | 15.3만 |
|---|
| 2026.04.09 | ₩15,833 | ₩16,153 | ₩15,752 | ₩16,100 | +1.69% | 12.4만 |
|---|
| 2026.04.08 | ₩15,699 | ₩15,819 | ₩15,525 | ₩15,792 | +0.60% | 17.1만 |
|---|
| 2026.04.07 | ₩15,245 | ₩15,365 | ₩15,165 | ₩15,352 | +0.70% | 19.8만 |
|---|
| 2026.04.06 | ₩15,151 | ₩15,338 | ₩15,084 | ₩15,271 | +0.79% | 13.4만 |
|---|
| 2026.04.02 | ₩15,004 | ₩15,245 | ₩14,924 | ₩15,191 | +1.25% | 18.2만 |
|---|
| 2026.04.01 | ₩15,098 | ₩15,165 | ₩14,830 | ₩15,098 | 0.00% | 25.9만 |
|---|
| 2026.03.31 | ₩14,590 | ₩14,924 | ₩14,456 | ₩14,764 | +1.19% | 22.1만 |
|---|
| 2026.03.30 | ₩14,456 | ₩14,590 | ₩14,323 | ₩14,390 | -0.46% | 16.2만 |
|---|
| 2026.03.27 | ₩14,510 | ₩14,537 | ₩14,243 | ₩14,256 | -1.75% | 16.8만 |
|---|
| 2026.03.26 | ₩14,777 | ₩14,977 | ₩14,550 | ₩14,550 | -1.54% | 29.4만 |
|---|
| 2026.03.25 | ₩14,924 | ₩15,031 | ₩14,830 | ₩14,924 | 0.00% | 12.2만 |
|---|
| 2026.03.24 | ₩15,031 | ₩15,098 | ₩14,844 | ₩14,871 | -1.07% | 18만 |
|---|
| 2026.03.23 | ₩15,365 | ₩15,619 | ₩15,178 | ₩15,191 | -1.13% | 22.8만 |
|---|
| 2026.03.20 | ₩15,672 | ₩15,739 | ₩15,191 | ₩15,245 | -2.73% | 15.4만 |
|---|
| 2026.03.19 | ₩15,672 | ₩15,846 | ₩15,632 | ₩15,739 | +0.43% | 10.5만 |
|---|
| 2026.03.18 | ₩15,806 | ₩16,033 | ₩15,726 | ₩15,726 | -0.51% | 11.5만 |
|---|
| 2026.03.17 | ₩15,739 | ₩15,926 | ₩15,739 | ₩15,806 | +0.42% | 13만 |
|---|
| 2026.03.16 | ₩15,579 | ₩15,739 | ₩15,579 | ₩15,672 | +0.60% | 8.5만 |
|---|
| 2026.03.13 | ₩15,579 | ₩15,806 | ₩15,405 | ₩15,432 | -0.94% | 8.4만 |
|---|
| 2026.03.12 | ₩15,499 | ₩15,632 | ₩15,445 | ₩15,499 | 0.00% | 7.7만 |
|---|
| 2026.03.11 | ₩15,739 | ₩15,766 | ₩15,579 | ₩15,605 | -0.85% | 10.5만 |
|---|
| 2026.03.10 | ₩15,605 | ₩15,886 | ₩15,605 | ₩15,779 | +1.11% | 16만 |
|---|
| 2026.03.09 | ₩15,779 | ₩16,006 | ₩15,285 | ₩15,699 | -0.51% | 44.1만 |
|---|
| 2026.03.06 | ₩16,167 | ₩16,207 | ₩16,020 | ₩16,100 | -0.41% | 10.3만 |
|---|
| 2026.03.05 | ₩16,447 | ₩16,447 | ₩16,220 | ₩16,273 | -1.06% | 7.8만 |
|---|
| 2026.03.04 | ₩16,461 | ₩16,541 | ₩16,380 | ₩16,461 | 0.00% | 10.2만 |
|---|
| 2026.03.03 | ₩16,634 | ₩16,634 | ₩16,153 | ₩16,514 | -0.72% | 19.1만 |
|---|
| 2026.03.02 | ₩16,674 | ₩16,875 | ₩16,634 | ₩16,781 | +0.64% | 15.1만 |
|---|
| 2026.02.27 | ₩16,714 | ₩16,982 | ₩16,714 | ₩16,781 | +0.40% | 26.9만 |
|---|
| 2026.02.26 | ₩16,674 | ₩16,768 | ₩16,634 | ₩16,741 | +0.40% | 18.2만 |
|---|
| 2026.02.25 | ₩16,648 | ₩16,674 | ₩16,594 | ₩16,621 | -0.16% | 10.2만 |
|---|
| 2026.02.24 | ₩16,567 | ₩16,688 | ₩16,567 | ₩16,648 | +0.48% | 11.3만 |
|---|
| 2026.02.23 | ₩16,621 | ₩16,768 | ₩16,567 | ₩16,621 | 0.00% | 11.5만 |
|---|
| 2026.02.20 | ₩16,634 | ₩16,674 | ₩16,581 | ₩16,621 | -0.08% | 20.7만 |
|---|
| 2026.02.19 | ₩16,781 | ₩16,861 | ₩16,634 | ₩16,728 | -0.32% | 43.3만 |
|---|
| 2026.02.18 | ₩16,781 | ₩16,861 | ₩16,741 | ₩16,754 | -0.16% | 33.4만 |
|---|
| 2026.02.17 | ₩16,795 | ₩16,821 | ₩16,527 | ₩16,728 | -0.40% | 52.4만 |
|---|
| 2026.02.13 | ₩16,434 | ₩16,554 | ₩16,420 | ₩16,461 | +0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩16,367 | ₩16,514 | ₩16,300 | ₩16,394 | +0.16% | 18.7만 |
|---|
| 2026.02.11 | ₩16,126 | ₩16,300 | ₩16,100 | ₩16,287 | +0.99% | 22만 |
|---|
| 2026.02.10 | ₩15,726 | ₩16,167 | ₩15,712 | ₩16,167 | +2.80% | 29.2만 |
|---|
| 2026.02.09 | ₩15,539 | ₩15,766 | ₩15,512 | ₩15,766 | +1.46% | 23.5만 |
|---|
| 2026.02.06 | ₩15,833 | ₩15,913 | ₩15,632 | ₩15,712 | -0.76% | 29.5만 |
|---|
| 2026.02.05 | ₩15,873 | ₩15,913 | ₩15,712 | ₩15,712 | -1.01% | 16.4만 |
|---|
| 2026.02.04 | ₩15,672 | ₩15,873 | ₩15,672 | ₩15,873 | +1.28% | 11.8만 |
|---|
| 2026.02.03 | ₩15,752 | ₩15,752 | ₩15,552 | ₩15,632 | -0.76% | 10.2만 |
|---|
| 2026.02.02 | ₩15,792 | ₩15,833 | ₩15,672 | ₩15,672 | -0.76% | 10.3만 |
|---|
| 2026.01.30 | ₩15,792 | ₩15,792 | ₩15,632 | ₩15,792 | 0.00% | 10만 |
|---|
| 2026.01.29 | ₩15,632 | ₩15,712 | ₩15,552 | ₩15,712 | +0.51% | 13.1만 |
|---|
| 2026.01.28 | ₩15,632 | ₩15,632 | ₩15,512 | ₩15,552 | -0.51% | 6.6만 |
|---|
| 2026.01.27 | ₩15,552 | ₩15,632 | ₩15,552 | ₩15,592 | +0.26% | 8.1만 |
|---|
| 2026.01.26 | ₩15,592 | ₩15,672 | ₩15,552 | ₩15,552 | -0.26% | 10.2만 |
|---|
| 2026.01.23 | ₩15,552 | ₩15,712 | ₩15,472 | ₩15,592 | +0.26% | 10.5만 |
|---|
| 2026.01.22 | ₩15,792 | ₩15,873 | ₩15,672 | ₩15,712 | -0.51% | 13.7만 |
|---|
| 2026.01.21 | ₩15,833 | ₩15,833 | ₩15,712 | ₩15,792 | -0.25% | 18.8만 |
|---|
| 2026.01.20 | ₩15,833 | ₩15,873 | ₩15,752 | ₩15,833 | 0.00% | 13만 |
|---|
| 2026.01.16 | ₩15,833 | ₩15,953 | ₩15,792 | ₩15,873 | +0.25% | 14.9만 |
|---|
| 2026.01.15 | ₩15,712 | ₩15,833 | ₩15,712 | ₩15,792 | +0.51% | 12.4만 |
|---|
| 2026.01.14 | ₩15,672 | ₩15,712 | ₩15,512 | ₩15,712 | +0.26% | 17.4만 |
|---|
| 2026.01.13 | ₩15,712 | ₩15,712 | ₩15,552 | ₩15,672 | -0.26% | 12.3만 |
|---|
| 2026.01.12 | ₩15,632 | ₩15,712 | ₩15,592 | ₩15,672 | +0.26% | 10만 |
|---|
| 2026.01.09 | ₩15,592 | ₩15,712 | ₩15,592 | ₩15,592 | 0.00% | 11.4만 |
|---|
| 2026.01.08 | ₩15,472 | ₩15,592 | ₩15,432 | ₩15,592 | +0.78% | 7만 |
|---|
| 2026.01.07 | ₩15,512 | ₩15,592 | ₩15,392 | ₩15,392 | -0.78% | 9.3만 |
|---|
| 2026.01.06 | ₩15,432 | ₩15,472 | ₩15,352 | ₩15,472 | +0.26% | 12.4만 |
|---|
| 2026.01.05 | ₩15,352 | ₩15,392 | ₩15,271 | ₩15,352 | 0.00% | 25.3만 |
|---|
| 2026.01.02 | ₩15,392 | ₩15,432 | ₩15,271 | ₩15,392 | 0.00% | 12.1만 |
|---|
| 2025.12.31 | ₩15,632 | ₩15,632 | ₩15,392 | ₩15,392 | -1.54% | 16.5만 |
|---|
| 2025.12.30 | ₩15,752 | ₩15,752 | ₩15,632 | ₩15,752 | 0.00% | 10.1만 |
|---|
| 2025.12.29 | ₩15,792 | ₩15,792 | ₩15,672 | ₩15,712 | -0.51% | 10.2만 |
|---|
| 2025.12.26 | ₩15,752 | ₩15,792 | ₩15,672 | ₩15,752 | 0.00% | 6.6만 |
|---|
| 2025.12.24 | ₩15,672 | ₩15,752 | ₩15,552 | ₩15,752 | +0.51% | 5.1만 |
|---|
| 2025.12.23 | ₩15,592 | ₩15,592 | ₩15,512 | ₩15,592 | 0.00% | 5.5만 |
|---|
| 2025.12.22 | ₩15,632 | ₩15,632 | ₩15,512 | ₩15,592 | -0.26% | 11.4만 |
|---|
| 2025.12.19 | ₩15,472 | ₩15,592 | ₩15,432 | ₩15,512 | +0.26% | 7.3만 |
|---|
| 2025.12.18 | ₩15,592 | ₩15,632 | ₩15,472 | ₩15,472 | -0.77% | 14.1만 |
|---|
| 2025.12.17 | ₩15,512 | ₩15,792 | ₩15,432 | ₩15,552 | +0.26% | 11.3만 |
|---|
| 2025.12.16 | ₩15,672 | ₩15,752 | ₩15,552 | ₩15,592 | -0.51% | 21.5만 |
|---|
| 2025.12.15 | ₩15,632 | ₩15,672 | ₩15,552 | ₩15,592 | -0.26% | 23.8만 |
|---|
| 2025.12.12 | ₩15,432 | ₩15,552 | ₩15,352 | ₩15,512 | +0.52% | 7.3만 |
|---|
| 2025.12.11 | ₩15,512 | ₩15,552 | ₩15,271 | ₩15,432 | -0.52% | 7.9만 |
|---|
| 2025.12.10 | ₩15,472 | ₩15,552 | ₩15,432 | ₩15,432 | -0.26% | 8.3만 |
|---|
| 2025.12.09 | ₩15,592 | ₩15,632 | ₩15,512 | ₩15,552 | -0.26% | 5.4만 |
|---|
| 2025.12.08 | ₩15,833 | ₩15,833 | ₩15,552 | ₩15,592 | -1.52% | 6.9만 |
|---|
| 2025.12.05 | ₩15,833 | ₩15,953 | ₩15,672 | ₩15,712 | -0.76% | 6.7만 |
|---|
| 2025.12.04 | ₩15,833 | ₩15,833 | ₩15,672 | ₩15,792 | -0.25% | 8.4만 |
|---|
| 2025.12.03 | ₩15,712 | ₩15,792 | ₩15,672 | ₩15,712 | 0.00% | 8.4만 |
|---|
| 2025.12.02 | ₩15,873 | ₩15,913 | ₩15,632 | ₩15,632 | -1.52% | 8.2만 |
|---|
| 2025.12.01 | ₩15,953 | ₩15,953 | ₩15,833 | ₩15,913 | -0.25% | 9.4만 |
|---|
| 2025.11.28 | ₩15,953 | ₩15,953 | ₩15,873 | ₩15,953 | 0.00% | 5.7만 |
|---|
| 2025.11.26 | ₩15,752 | ₩15,953 | ₩15,752 | ₩15,833 | +0.51% | 7.9만 |
|---|
| 2025.11.25 | ₩15,672 | ₩15,792 | ₩15,592 | ₩15,712 | +0.26% | 12.6만 |
|---|
| 2025.11.24 | ₩15,672 | ₩15,672 | ₩15,472 | ₩15,552 | -0.77% | 12.5만 |
|---|
| 2025.11.21 | ₩15,392 | ₩15,672 | ₩15,311 | ₩15,672 | +1.82% | 13.1만 |
|---|
| 2025.11.20 | ₩15,552 | ₩15,592 | ₩15,311 | ₩15,552 | 0.00% | 12.4만 |
|---|
| 2025.11.19 | ₩15,512 | ₩15,552 | ₩15,271 | ₩15,392 | -0.78% | 8.5만 |
|---|
| 2025.11.18 | ₩15,311 | ₩15,472 | ₩15,271 | ₩15,472 | +1.05% | 7.4만 |
|---|
| 2025.11.17 | ₩15,472 | ₩15,592 | ₩15,311 | ₩15,311 | -1.04% | 10.2만 |
|---|
| 2025.11.14 | ₩15,472 | ₩15,512 | ₩15,311 | ₩15,432 | -0.26% | 9.1만 |
|---|
| 2025.11.13 | ₩15,712 | ₩15,752 | ₩15,432 | ₩15,512 | -1.28% | 7.2만 |
|---|
| 2025.11.12 | ₩15,833 | ₩15,833 | ₩15,632 | ₩15,712 | -0.76% | 7.7만 |
|---|
| 2025.11.11 | ₩15,792 | ₩15,833 | ₩15,712 | ₩15,833 | +0.25% | 7만 |
|---|
| 2025.11.10 | ₩15,672 | ₩15,792 | ₩15,632 | ₩15,792 | +0.77% | 8만 |
|---|
| 2025.11.07 | ₩15,392 | ₩15,592 | ₩15,392 | ₩15,552 | +1.04% | 13.7만 |
|---|
| 2025.11.06 | ₩15,392 | ₩15,432 | ₩15,271 | ₩15,352 | -0.26% | 9.9만 |
|---|
| 2025.11.05 | ₩15,432 | ₩15,432 | ₩15,191 | ₩15,311 | -0.78% | 10만 |
|---|
| 2025.11.04 | ₩15,352 | ₩15,392 | ₩15,311 | ₩15,392 | +0.26% | 4.6만 |
|---|
| 2025.11.03 | ₩15,512 | ₩15,592 | ₩15,151 | ₩15,392 | -0.78% | 8.8만 |
|---|
| 2025.10.31 | ₩15,472 | ₩15,592 | ₩15,271 | ₩15,552 | +0.52% | 20.8만 |
|---|
| 2025.10.30 | ₩15,271 | ₩15,512 | ₩15,191 | ₩15,472 | +1.31% | 7.9만 |
|---|
| 2025.10.29 | ₩15,592 | ₩15,752 | ₩15,191 | ₩15,311 | -1.80% | 12.2만 |
|---|
| 2025.10.28 | ₩15,873 | ₩15,873 | ₩15,552 | ₩15,592 | -1.77% | 8.2만 |
|---|
| 2025.10.27 | ₩15,913 | ₩15,913 | ₩15,752 | ₩15,833 | -0.50% | 9.3만 |
|---|
| 2025.10.24 | ₩15,752 | ₩15,792 | ₩15,632 | ₩15,752 | 0.00% | 8.4만 |
|---|
| 2025.10.23 | ₩15,913 | ₩15,953 | ₩15,833 | ₩15,913 | 0.00% | 5.5만 |
|---|
| 2025.10.22 | ₩15,913 | ₩15,993 | ₩15,833 | ₩15,873 | -0.25% | 7.2만 |
|---|
| 2025.10.21 | ₩15,752 | ₩15,913 | ₩15,752 | ₩15,873 | +0.76% | 7.1만 |
|---|
| 2025.10.20 | ₩15,552 | ₩15,833 | ₩15,552 | ₩15,752 | +1.29% | 6.5만 |
|---|
| 2025.10.17 | ₩15,352 | ₩15,552 | ₩15,352 | ₩15,552 | +1.31% | 10.3만 |
|---|
| 2025.10.16 | ₩15,672 | ₩15,752 | ₩15,512 | ₩15,552 | -0.77% | 6.9만 |
|---|
| 2025.10.15 | ₩15,632 | ₩15,712 | ₩15,592 | ₩15,672 | +0.26% | 8.5만 |
|---|
| 2025.10.14 | ₩15,231 | ₩15,512 | ₩15,231 | ₩15,512 | +1.84% | 8.1만 |
|---|
| 2025.10.13 | ₩15,311 | ₩15,432 | ₩15,311 | ₩15,392 | +0.52% | 7.3만 |
|---|
| 2025.10.10 | ₩15,552 | ₩15,592 | ₩15,151 | ₩15,271 | -1.80% | 10.1만 |
|---|