시장 데이터를 불러오는 중
전체 종목
Angel Oak Income ETF 과거 주가
Angel Oak Income ETF · CARY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Oak Income ETF · CARY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,050 | ₩27,130 | ₩27,023 | ₩27,057 | +0.02% | 32.9만 |
| 2026.10.08 | ₩26,943 | ₩27,117 | ₩26,943 | ₩27,057 | +0.42% | 39만 |
| 2026.10.07 | ₩26,943 | ₩27,023 | ₩26,943 | ₩27,003 | +0.22% | 77.6만 |
| 2026.10.06 | ₩26,943 | ₩27,023 | ₩26,943 | ₩26,983 | +0.15% | 47.3만 |
| 2026.10.05 | ₩26,943 | ₩26,970 | ₩26,916 | ₩26,943 | 0.00% | 35.3만 |
| 2026.10.02 | ₩27,010 | ₩27,077 | ₩26,916 | ₩26,970 | -0.15% | 67.1만 |
| 2026.10.01 | ₩26,983 | ₩27,104 | ₩26,929 | ₩26,996 | +0.05% | 81.9만 |
| 2026.09.30 | ₩27,037 | ₩27,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,983 |
| -0.20% |
| 80.7만 |
| 2026.09.29 | ₩27,198 | ₩27,198 | ₩27,090 | ₩27,152 | -0.17% | 125.5만 |
|---|
| 2026.09.28 | ₩27,224 | ₩27,224 | ₩27,090 | ₩27,184 | -0.15% | 36.8만 |
|---|
| 2026.09.25 | ₩27,224 | ₩27,251 | ₩27,157 | ₩27,240 | +0.06% | 45.7만 |
|---|
| 2026.09.24 | ₩27,291 | ₩27,325 | ₩27,184 | ₩27,224 | -0.25% | 50.6만 |
|---|
| 2026.09.23 | ₩27,439 | ₩27,439 | ₩27,265 | ₩27,298 | -0.51% | 40.6만 |
|---|
| 2026.09.22 | ₩27,425 | ₩27,466 | ₩27,415 | ₩27,459 | +0.12% | 44.5만 |
|---|
| 2026.09.21 | ₩27,412 | ₩27,452 | ₩27,412 | ₩27,432 | +0.07% | 26.3만 |
|---|
| 2026.09.18 | ₩27,419 | ₩27,425 | ₩27,396 | ₩27,405 | -0.05% | 19.6만 |
|---|
| 2026.09.17 | ₩27,399 | ₩27,462 | ₩27,399 | ₩27,447 | +0.18% | 42.1만 |
|---|
| 2026.09.16 | ₩27,399 | ₩27,452 | ₩27,358 | ₩27,379 | -0.07% | 24.9만 |
|---|
| 2026.09.15 | ₩27,358 | ₩27,613 | ₩27,358 | ₩27,379 | +0.07% | 31.2만 |
|---|
| 2026.09.14 | ₩27,425 | ₩27,439 | ₩27,372 | ₩27,399 | -0.10% | 95.4만 |
|---|
| 2026.09.11 | ₩27,538 | ₩27,538 | ₩27,399 | ₩27,419 | -0.43% | 101.3만 |
|---|
| 2026.09.10 | ₩27,546 | ₩27,546 | ₩27,439 | ₩27,466 | -0.29% | 104.9만 |
|---|
| 2026.09.09 | ₩27,600 | ₩27,627 | ₩27,573 | ₩27,586 | -0.05% | 18.7만 |
|---|
| 2026.09.08 | ₩27,613 | ₩27,633 | ₩27,600 | ₩27,613 | 0.00% | 43.7만 |
|---|
| 2026.09.04 | ₩27,640 | ₩27,640 | ₩27,586 | ₩27,620 | -0.07% | 33.3만 |
|---|
| 2026.09.03 | ₩27,586 | ₩27,653 | ₩27,586 | ₩27,620 | +0.12% | 30만 |
|---|
| 2026.09.02 | ₩27,573 | ₩27,604 | ₩27,573 | ₩27,586 | +0.05% | 33.1만 |
|---|
| 2026.09.01 | ₩27,640 | ₩27,640 | ₩27,573 | ₩27,593 | -0.17% | 36.2만 |
|---|
| 2026.08.31 | ₩27,667 | ₩27,680 | ₩27,619 | ₩27,633 | -0.12% | 36.1만 |
|---|
| 2026.08.28 | ₩27,814 | ₩27,841 | ₩27,774 | ₩27,774 | -0.14% | 29만 |
|---|
| 2026.08.27 | ₩27,814 | ₩27,841 | ₩27,814 | ₩27,814 | 0.00% | 22.9만 |
|---|
| 2026.08.26 | ₩27,841 | ₩27,841 | ₩27,814 | ₩27,828 | -0.05% | 24.3만 |
|---|
| 2026.08.25 | ₩27,788 | ₩27,855 | ₩27,788 | ₩27,841 | +0.19% | 23.6만 |
|---|
| 2026.08.24 | ₩27,788 | ₩27,788 | ₩27,761 | ₩27,774 | -0.05% | 25.7만 |
|---|
| 2026.08.21 | ₩27,761 | ₩27,788 | ₩27,747 | ₩27,761 | 0.00% | 35.3만 |
|---|
| 2026.08.20 | ₩27,774 | ₩27,801 | ₩27,762 | ₩27,781 | +0.02% | 24.9만 |
|---|
| 2026.08.19 | ₩27,788 | ₩27,821 | ₩27,774 | ₩27,808 | +0.07% | 28.7만 |
|---|
| 2026.08.18 | ₩27,774 | ₩27,774 | ₩27,723 | ₩27,767 | -0.02% | 31.8만 |
|---|
| 2026.08.17 | ₩27,788 | ₩27,788 | ₩27,605 | ₩27,774 | -0.05% | 21.6만 |
|---|
| 2026.08.14 | ₩27,801 | ₩27,835 | ₩27,761 | ₩27,774 | -0.10% | 19.5만 |
|---|
| 2026.08.13 | ₩27,774 | ₩27,855 | ₩27,774 | ₩27,794 | +0.07% | 39.1만 |
|---|
| 2026.08.12 | ₩27,761 | ₩27,774 | ₩27,700 | ₩27,774 | +0.05% | 294.8만 |
|---|
| 2026.08.11 | ₩27,747 | ₩27,747 | ₩27,707 | ₩27,734 | -0.05% | 32.6만 |
|---|
| 2026.08.10 | ₩27,680 | ₩27,734 | ₩27,680 | ₩27,727 | +0.17% | 36.2만 |
|---|
| 2026.08.07 | ₩27,761 | ₩27,788 | ₩27,667 | ₩27,741 | -0.07% | 23.3만 |
|---|
| 2026.08.06 | ₩27,707 | ₩27,734 | ₩27,707 | ₩27,714 | +0.02% | 31만 |
|---|
| 2026.08.05 | ₩27,680 | ₩27,761 | ₩27,667 | ₩27,741 | +0.22% | 37.5만 |
|---|
| 2026.08.04 | ₩27,640 | ₩27,814 | ₩27,640 | ₩27,707 | +0.24% | 46.8만 |
|---|
| 2026.08.03 | ₩27,627 | ₩27,721 | ₩27,627 | ₩27,653 | +0.10% | 88만 |
|---|
| 2026.07.31 | ₩27,694 | ₩27,694 | ₩27,601 | ₩27,653 | -0.15% | 22.7만 |
|---|
| 2026.07.30 | ₩27,841 | ₩27,841 | ₩27,801 | ₩27,817 | -0.09% | 27.9만 |
|---|
| 2026.07.29 | ₩27,814 | ₩27,855 | ₩27,793 | ₩27,808 | -0.02% | 21.9만 |
|---|
| 2026.07.28 | ₩27,828 | ₩27,868 | ₩27,794 | ₩27,835 | +0.02% | 76.4만 |
|---|
| 2026.07.27 | ₩27,747 | ₩27,943 | ₩27,747 | ₩27,794 | +0.17% | 22.1만 |
|---|
| 2026.07.24 | ₩27,788 | ₩27,788 | ₩27,747 | ₩27,754 | -0.12% | 23.6만 |
|---|
| 2026.07.23 | ₩27,747 | ₩27,761 | ₩27,734 | ₩27,754 | +0.02% | 21만 |
|---|
| 2026.07.22 | ₩27,828 | ₩27,828 | ₩27,781 | ₩27,794 | -0.12% | 40.1만 |
|---|
| 2026.07.21 | ₩27,855 | ₩27,855 | ₩27,788 | ₩27,801 | -0.19% | 25.7만 |
|---|
| 2026.07.20 | ₩27,868 | ₩27,881 | ₩27,828 | ₩27,841 | -0.10% | 34.5만 |
|---|
| 2026.07.17 | ₩27,881 | ₩27,895 | ₩27,855 | ₩27,875 | -0.02% | 31만 |
|---|
| 2026.07.16 | ₩27,868 | ₩28,029 | ₩27,828 | ₩27,875 | +0.02% | 24.2만 |
|---|
| 2026.07.15 | ₩27,828 | ₩27,881 | ₩27,821 | ₩27,881 | +0.19% | 30.9만 |
|---|
| 2026.07.14 | ₩27,841 | ₩27,841 | ₩27,801 | ₩27,808 | -0.12% | 31.8만 |
|---|
| 2026.07.13 | ₩27,788 | ₩27,841 | ₩27,774 | ₩27,781 | -0.02% | 60.6만 |
|---|
| 2026.07.10 | ₩27,855 | ₩27,855 | ₩27,820 | ₩27,835 | -0.07% | 39.2만 |
|---|
| 2026.07.09 | ₩27,734 | ₩27,855 | ₩27,734 | ₩27,835 | +0.36% | 209.5만 |
|---|
| 2026.07.08 | ₩27,841 | ₩27,841 | ₩27,788 | ₩27,821 | -0.07% | 34만 |
|---|
| 2026.07.07 | ₩27,881 | ₩27,888 | ₩27,801 | ₩27,828 | -0.19% | 53만 |
|---|
| 2026.07.06 | ₩27,855 | ₩27,895 | ₩27,841 | ₩27,888 | +0.12% | 82.6만 |
|---|
| 2026.07.02 | ₩27,868 | ₩27,978 | ₩27,841 | ₩27,861 | -0.02% | 27.5만 |
|---|
| 2026.07.01 | ₩27,653 | ₩27,989 | ₩27,653 | ₩27,835 | +0.65% | 51.6만 |
|---|
| 2026.06.30 | ₩27,908 | ₩27,908 | ₩27,855 | ₩27,868 | -0.14% | 41.7만 |
|---|
| 2026.06.29 | ₩28,096 | ₩28,096 | ₩28,002 | ₩28,036 | -0.21% | 35.2만 |
|---|
| 2026.06.26 | ₩28,096 | ₩28,096 | ₩27,949 | ₩28,022 | -0.26% | 15.4만 |
|---|
| 2026.06.25 | ₩28,002 | ₩28,016 | ₩27,935 | ₩27,995 | -0.02% | 27.4만 |
|---|
| 2026.06.24 | ₩27,895 | ₩27,962 | ₩27,895 | ₩27,955 | +0.22% | 16.6만 |
|---|
| 2026.06.23 | ₩27,868 | ₩27,935 | ₩27,856 | ₩27,902 | +0.12% | 24.9만 |
|---|
| 2026.06.22 | ₩27,922 | ₩27,935 | ₩27,881 | ₩27,902 | -0.07% | 45.6만 |
|---|
| 2026.06.18 | ₩27,962 | ₩27,962 | ₩27,911 | ₩27,928 | -0.12% | 27.3만 |
|---|
| 2026.06.17 | ₩27,975 | ₩27,975 | ₩27,881 | ₩27,895 | -0.29% | 38.2만 |
|---|
| 2026.06.16 | ₩27,962 | ₩27,975 | ₩27,922 | ₩27,955 | -0.02% | 24.5만 |
|---|
| 2026.06.15 | ₩27,895 | ₩27,949 | ₩27,895 | ₩27,915 | +0.07% | 27.2만 |
|---|
| 2026.06.12 | ₩27,908 | ₩27,947 | ₩27,875 | ₩27,902 | -0.02% | 22.9만 |
|---|
| 2026.06.11 | ₩27,841 | ₩27,908 | ₩27,814 | ₩27,902 | +0.22% | 28.2만 |
|---|
| 2026.06.10 | ₩27,841 | ₩27,875 | ₩27,801 | ₩27,814 | -0.10% | 30.4만 |
|---|
| 2026.06.09 | ₩27,841 | ₩27,841 | ₩27,801 | ₩27,841 | 0.00% | 19.7만 |
|---|
| 2026.06.08 | ₩27,828 | ₩27,828 | ₩27,788 | ₩27,788 | -0.14% | 58.8만 |
|---|
| 2026.06.05 | ₩27,868 | ₩27,868 | ₩27,774 | ₩27,788 | -0.29% | 28.3만 |
|---|
| 2026.06.04 | ₩27,801 | ₩27,868 | ₩27,801 | ₩27,855 | +0.19% | 15.7만 |
|---|
| 2026.06.03 | ₩27,841 | ₩27,855 | ₩27,747 | ₩27,828 | -0.05% | 19.5만 |
|---|
| 2026.06.02 | ₩27,841 | ₩27,958 | ₩27,829 | ₩27,841 | 0.00% | 16.5만 |
|---|
| 2026.06.01 | ₩27,881 | ₩27,881 | ₩27,774 | ₩27,852 | -0.11% | 44.9만 |
|---|
| 2026.05.29 | ₩28,002 | ₩28,029 | ₩27,828 | ₩27,868 | -0.48% | 48.1만 |
|---|
| 2026.05.28 | ₩27,962 | ₩28,150 | ₩27,908 | ₩27,949 | -0.05% | 25.8만 |
|---|
| 2026.05.27 | ₩27,855 | ₩27,962 | ₩27,855 | ₩27,949 | +0.34% | 26만 |
|---|
| 2026.05.26 | ₩27,908 | ₩27,935 | ₩27,895 | ₩27,935 | +0.10% | 69만 |
|---|
| 2026.05.22 | ₩27,895 | ₩27,895 | ₩27,828 | ₩27,881 | -0.05% | 24.7만 |
|---|
| 2026.05.21 | ₩27,801 | ₩27,868 | ₩27,774 | ₩27,855 | +0.19% | 144.9만 |
|---|
| 2026.05.20 | ₩27,747 | ₩27,828 | ₩27,734 | ₩27,821 | +0.27% | 26.3만 |
|---|
| 2026.05.19 | ₩27,774 | ₩27,788 | ₩27,734 | ₩27,767 | -0.02% | 69.8만 |
|---|
| 2026.05.18 | ₩27,814 | ₩27,841 | ₩27,794 | ₩27,808 | -0.02% | 17.5만 |
|---|
| 2026.05.15 | ₩27,855 | ₩27,868 | ₩27,821 | ₩27,821 | -0.12% | 29.4만 |
|---|
| 2026.05.14 | ₩27,935 | ₩27,935 | ₩27,895 | ₩27,902 | -0.12% | 81.3만 |
|---|
| 2026.05.13 | ₩27,922 | ₩27,922 | ₩27,868 | ₩27,888 | -0.12% | 13.2만 |
|---|
| 2026.05.12 | ₩27,949 | ₩27,949 | ₩27,881 | ₩27,908 | -0.14% | 21.5만 |
|---|
| 2026.05.11 | ₩27,895 | ₩27,961 | ₩27,895 | ₩27,942 | +0.17% | 23.3만 |
|---|
| 2026.05.08 | ₩27,949 | ₩27,989 | ₩27,922 | ₩27,955 | +0.02% | 22.6만 |
|---|
| 2026.05.07 | ₩27,989 | ₩27,989 | ₩27,908 | ₩27,908 | -0.29% | 24.4만 |
|---|
| 2026.05.06 | ₩27,908 | ₩27,935 | ₩27,861 | ₩27,922 | +0.05% | 28.6만 |
|---|
| 2026.05.05 | ₩27,881 | ₩27,908 | ₩27,868 | ₩27,895 | +0.05% | 39.5만 |
|---|
| 2026.05.04 | ₩27,895 | ₩27,935 | ₩27,841 | ₩27,881 | -0.05% | 43.5만 |
|---|
| 2026.05.01 | ₩27,922 | ₩27,935 | ₩27,881 | ₩27,908 | -0.05% | 45.7만 |
|---|
| 2026.04.30 | ₩27,935 | ₩27,935 | ₩27,861 | ₩27,895 | -0.14% | 126만 |
|---|
| 2026.04.29 | ₩28,056 | ₩28,056 | ₩27,946 | ₩28,016 | -0.14% | 45.5만 |
|---|
| 2026.04.28 | ₩28,056 | ₩28,063 | ₩28,016 | ₩28,056 | 0.00% | 40.2만 |
|---|
| 2026.04.27 | ₩28,069 | ₩28,083 | ₩28,042 | ₩28,042 | -0.10% | 49만 |
|---|
| 2026.04.24 | ₩28,016 | ₩28,069 | ₩27,982 | ₩28,063 | +0.17% | 17.5만 |
|---|
| 2026.04.23 | ₩28,056 | ₩28,083 | ₩28,016 | ₩28,036 | -0.07% | 22.1만 |
|---|
| 2026.04.22 | ₩28,042 | ₩28,076 | ₩28,042 | ₩28,049 | +0.02% | 35.4만 |
|---|
| 2026.04.21 | ₩28,016 | ₩28,096 | ₩28,016 | ₩28,036 | +0.07% | 194.4만 |
|---|
| 2026.04.20 | ₩28,096 | ₩28,096 | ₩28,056 | ₩28,083 | -0.05% | 19.2만 |
|---|
| 2026.04.17 | ₩28,083 | ₩28,096 | ₩27,989 | ₩28,063 | -0.07% | 47.6만 |
|---|
| 2026.04.16 | ₩28,056 | ₩28,056 | ₩27,989 | ₩28,029 | -0.10% | 25.4만 |
|---|
| 2026.04.15 | ₩28,042 | ₩28,042 | ₩28,002 | ₩28,029 | -0.05% | 26.6만 |
|---|
| 2026.04.14 | ₩28,069 | ₩28,069 | ₩27,975 | ₩28,016 | -0.19% | 54.2만 |
|---|
| 2026.04.13 | ₩27,949 | ₩27,989 | ₩27,908 | ₩27,989 | +0.14% | 35.8만 |
|---|
| 2026.04.10 | ₩27,908 | ₩27,970 | ₩27,908 | ₩27,942 | +0.12% | 99.1만 |
|---|
| 2026.04.09 | ₩27,949 | ₩27,982 | ₩27,908 | ₩27,935 | -0.05% | 20만 |
|---|
| 2026.04.08 | ₩27,949 | ₩28,002 | ₩27,908 | ₩27,928 | -0.07% | 52.9만 |
|---|
| 2026.04.07 | ₩27,895 | ₩27,908 | ₩27,848 | ₩27,892 | -0.01% | 41.2만 |
|---|
| 2026.04.06 | ₩27,868 | ₩27,908 | ₩27,868 | ₩27,888 | +0.07% | 19.8만 |
|---|
| 2026.04.02 | ₩27,868 | ₩27,895 | ₩27,841 | ₩27,868 | 0.00% | 24.4만 |
|---|
| 2026.04.01 | ₩27,855 | ₩27,881 | ₩27,822 | ₩27,855 | 0.00% | 36.4만 |
|---|
| 2026.03.31 | ₩27,828 | ₩27,868 | ₩27,694 | ₩27,859 | +0.11% | 14.9만 |
|---|
| 2026.03.30 | ₩27,855 | ₩27,949 | ₩27,855 | ₩27,902 | +0.17% | 17.7만 |
|---|
| 2026.03.27 | ₩27,855 | ₩27,895 | ₩27,841 | ₩27,876 | +0.08% | 14.7만 |
|---|
| 2026.03.26 | ₩28,016 | ₩28,016 | ₩27,868 | ₩27,902 | -0.41% | 14.9만 |
|---|
| 2026.03.25 | ₩27,908 | ₩28,056 | ₩27,908 | ₩27,962 | +0.19% | 52.5만 |
|---|
| 2026.03.24 | ₩27,949 | ₩28,016 | ₩27,922 | ₩27,942 | -0.02% | 11.5만 |
|---|
| 2026.03.23 | ₩27,935 | ₩27,975 | ₩27,922 | ₩27,969 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩27,935 | ₩28,029 | ₩27,881 | ₩27,915 | -0.07% | 29.8만 |
|---|
| 2026.03.19 | ₩28,016 | ₩28,069 | ₩27,989 | ₩28,049 | +0.12% | 22만 |
|---|
| 2026.03.18 | ₩28,056 | ₩28,069 | ₩28,016 | ₩28,016 | -0.14% | 38.4만 |
|---|
| 2026.03.17 | ₩28,029 | ₩28,107 | ₩27,989 | ₩28,063 | +0.12% | 17.7만 |
|---|
| 2026.03.16 | ₩28,042 | ₩28,056 | ₩28,002 | ₩28,042 | 0.00% | 16.6만 |
|---|
| 2026.03.13 | ₩28,049 | ₩28,049 | ₩27,965 | ₩27,982 | -0.24% | 11.9만 |
|---|
| 2026.03.12 | ₩28,083 | ₩28,136 | ₩27,989 | ₩28,002 | -0.29% | 56.8만 |
|---|
| 2026.03.11 | ₩28,069 | ₩28,123 | ₩28,056 | ₩28,089 | +0.07% | 18.3만 |
|---|
| 2026.03.10 | ₩28,163 | ₩28,203 | ₩28,143 | ₩28,156 | -0.02% | 17.4만 |
|---|
| 2026.03.09 | ₩28,150 | ₩28,190 | ₩28,123 | ₩28,190 | +0.14% | 48만 |
|---|
| 2026.03.06 | ₩28,109 | ₩28,177 | ₩28,109 | ₩28,156 | +0.17% | 22.2만 |
|---|
| 2026.03.05 | ₩28,177 | ₩28,190 | ₩28,143 | ₩28,150 | -0.10% | 34.7만 |
|---|
| 2026.03.04 | ₩28,230 | ₩28,230 | ₩28,177 | ₩28,190 | -0.14% | 23.7만 |
|---|
| 2026.03.03 | ₩28,203 | ₩28,237 | ₩28,163 | ₩28,223 | +0.07% | 16.4만 |
|---|
| 2026.03.02 | ₩28,230 | ₩28,257 | ₩28,217 | ₩28,237 | +0.02% | 59.4만 |
|---|
| 2026.02.27 | ₩28,244 | ₩28,244 | ₩28,177 | ₩28,230 | -0.05% | 440만 |
|---|
| 2026.02.26 | ₩28,277 | ₩28,311 | ₩28,277 | ₩28,291 | +0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩28,297 | ₩28,358 | ₩28,264 | ₩28,284 | -0.05% | 29.7만 |
|---|
| 2026.02.24 | ₩28,270 | ₩28,284 | ₩28,257 | ₩28,270 | 0.00% | 17.3만 |
|---|
| 2026.02.23 | ₩28,257 | ₩28,284 | ₩28,217 | ₩28,270 | +0.05% | 27.6만 |
|---|
| 2026.02.20 | ₩28,244 | ₩28,270 | ₩28,231 | ₩28,257 | +0.05% | 30.3만 |
|---|
| 2026.02.19 | ₩28,177 | ₩28,304 | ₩28,163 | ₩28,230 | +0.19% | 38만 |
|---|
| 2026.02.18 | ₩28,203 | ₩28,257 | ₩28,190 | ₩28,237 | +0.12% | 24.9만 |
|---|
| 2026.02.17 | ₩28,203 | ₩28,244 | ₩28,203 | ₩28,223 | +0.07% | 18.7만 |
|---|
| 2026.02.13 | ₩28,257 | ₩28,257 | ₩28,163 | ₩28,197 | -0.21% | 38.4만 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,211 | ₩28,150 | ₩28,170 | +0.07% | 49.2만 |
|---|
| 2026.02.11 | ₩28,123 | ₩28,151 | ₩28,109 | ₩28,116 | -0.02% | 20.2만 |
|---|
| 2026.02.10 | ₩28,177 | ₩28,177 | ₩28,123 | ₩28,130 | -0.17% | 22.2만 |
|---|
| 2026.02.09 | ₩28,123 | ₩28,498 | ₩28,089 | ₩28,123 | 0.00% | 26.1만 |
|---|
| 2026.02.06 | ₩28,083 | ₩28,130 | ₩28,056 | ₩28,103 | +0.07% | 19.8만 |
|---|
| 2026.02.05 | ₩28,016 | ₩28,237 | ₩28,016 | ₩28,063 | +0.17% | 18.2만 |
|---|
| 2026.02.04 | ₩28,069 | ₩28,130 | ₩27,989 | ₩28,036 | -0.12% | 18.4만 |
|---|
| 2026.02.03 | ₩28,056 | ₩28,056 | ₩27,982 | ₩28,056 | 0.00% | 28.3만 |
|---|
| 2026.02.02 | ₩28,123 | ₩28,123 | ₩28,016 | ₩28,056 | -0.24% | 68만 |
|---|
| 2026.01.30 | ₩28,042 | ₩28,042 | ₩28,002 | ₩28,022 | -0.07% | 37.4만 |
|---|
| 2026.01.29 | ₩28,096 | ₩28,289 | ₩28,083 | ₩28,109 | +0.05% | 39.4만 |
|---|
| 2026.01.28 | ₩28,069 | ₩28,163 | ₩28,042 | ₩28,096 | +0.10% | 28.8만 |
|---|
| 2026.01.27 | ₩28,056 | ₩28,069 | ₩28,056 | ₩28,069 | +0.05% | 19.1만 |
|---|
| 2026.01.26 | ₩27,975 | ₩28,069 | ₩27,975 | ₩28,069 | +0.34% | 26.8만 |
|---|
| 2026.01.23 | ₩28,042 | ₩28,894 | ₩28,014 | ₩28,042 | 0.00% | 20만 |
|---|
| 2026.01.22 | ₩28,016 | ₩28,038 | ₩28,002 | ₩28,022 | +0.02% | 25만 |
|---|
| 2026.01.21 | ₩27,962 | ₩28,311 | ₩27,962 | ₩28,022 | +0.22% | 306.5만 |
|---|
| 2026.01.20 | ₩27,975 | ₩28,042 | ₩27,955 | ₩27,962 | -0.05% | 26.3만 |
|---|
| 2026.01.16 | ₩27,975 | ₩28,029 | ₩27,975 | ₩28,029 | +0.19% | 15.2만 |
|---|
| 2026.01.15 | ₩28,042 | ₩28,170 | ₩28,016 | ₩28,022 | -0.07% | 27.3만 |
|---|
| 2026.01.14 | ₩27,975 | ₩28,042 | ₩27,975 | ₩28,036 | +0.22% | 15.9만 |
|---|
| 2026.01.13 | ₩28,016 | ₩28,016 | ₩27,989 | ₩28,002 | -0.05% | 16.4만 |
|---|
| 2026.01.12 | ₩27,989 | ₩28,016 | ₩27,975 | ₩28,002 | +0.05% | 20.5만 |
|---|
| 2026.01.09 | ₩27,935 | ₩28,049 | ₩27,935 | ₩28,009 | +0.26% | 24.6만 |
|---|
| 2026.01.08 | ₩27,949 | ₩27,993 | ₩27,949 | ₩27,982 | +0.12% | 24.9만 |
|---|
| 2026.01.07 | ₩27,989 | ₩27,997 | ₩27,969 | ₩27,981 | -0.03% | 13.3만 |
|---|
| 2026.01.06 | ₩27,989 | ₩28,096 | ₩27,949 | ₩27,989 | 0.00% | 33.1만 |
|---|
| 2026.01.05 | ₩27,975 | ₩27,975 | ₩27,938 | ₩27,969 | -0.02% | 14.8만 |
|---|
| 2026.01.02 | ₩27,975 | ₩27,989 | ₩27,828 | ₩27,928 | -0.17% | 31.5만 |
|---|
| 2025.12.31 | ₩28,002 | ₩28,056 | ₩27,908 | ₩27,930 | -0.26% | 24.1만 |
|---|
| 2025.12.30 | ₩28,203 | ₩28,203 | ₩28,160 | ₩28,197 | -0.02% | 20.6만 |
|---|
| 2025.12.29 | ₩28,197 | ₩28,203 | ₩28,177 | ₩28,197 | 0.00% | 19.7만 |
|---|
| 2025.12.26 | ₩28,136 | ₩28,203 | ₩28,136 | ₩28,183 | +0.17% | 7.5만 |
|---|
| 2025.12.24 | ₩28,150 | ₩28,197 | ₩28,136 | ₩28,170 | +0.07% | 6.5만 |
|---|
| 2025.12.23 | ₩28,083 | ₩28,150 | ₩28,083 | ₩28,130 | +0.17% | 21.1만 |
|---|
| 2025.12.22 | ₩28,217 | ₩28,217 | ₩28,123 | ₩28,150 | -0.24% | 21만 |
|---|
| 2025.12.19 | ₩28,123 | ₩28,150 | ₩28,069 | ₩28,136 | +0.05% | 18.3만 |
|---|
| 2025.12.18 | ₩28,083 | ₩28,156 | ₩28,056 | ₩28,142 | +0.21% | 19.8만 |
|---|
| 2025.12.17 | ₩28,056 | ₩28,120 | ₩28,056 | ₩28,096 | +0.14% | 26.8만 |
|---|
| 2025.12.16 | ₩28,109 | ₩28,109 | ₩28,069 | ₩28,096 | -0.05% | 17.4만 |
|---|
| 2025.12.15 | ₩28,042 | ₩28,109 | ₩28,016 | ₩28,076 | +0.12% | 20.2만 |
|---|
| 2025.12.12 | ₩28,002 | ₩28,069 | ₩28,002 | ₩28,049 | +0.17% | 15.4만 |
|---|
| 2025.12.11 | ₩28,083 | ₩28,083 | ₩28,029 | ₩28,056 | -0.10% | 16.2만 |
|---|
| 2025.12.10 | ₩28,029 | ₩28,056 | ₩27,975 | ₩28,042 | +0.05% | 21.1만 |
|---|
| 2025.12.09 | ₩28,042 | ₩28,052 | ₩27,993 | ₩28,009 | -0.12% | 17.8만 |
|---|
| 2025.12.08 | ₩28,069 | ₩28,069 | ₩28,010 | ₩28,016 | -0.19% | 22.8만 |
|---|
| 2025.12.05 | ₩28,029 | ₩28,096 | ₩28,029 | ₩28,042 | +0.05% | 18.3만 |
|---|
| 2025.12.04 | ₩28,083 | ₩28,096 | ₩28,056 | ₩28,069 | -0.05% | 15.5만 |
|---|
| 2025.12.03 | ₩28,016 | ₩28,083 | ₩28,016 | ₩28,063 | +0.17% | 23만 |
|---|
| 2025.12.02 | ₩28,069 | ₩28,083 | ₩28,029 | ₩28,056 | -0.05% | 15.9만 |
|---|
| 2025.12.01 | ₩28,150 | ₩28,150 | ₩28,029 | ₩28,046 | -0.37% | 19.6만 |
|---|
| 2025.11.28 | ₩28,096 | ₩28,096 | ₩28,041 | ₩28,083 | -0.05% | 7.7만 |
|---|
| 2025.11.26 | ₩28,150 | ₩28,226 | ₩28,150 | ₩28,197 | +0.17% | 24.8만 |
|---|
| 2025.11.25 | ₩28,150 | ₩28,230 | ₩28,097 | ₩28,190 | +0.14% | 21.1만 |
|---|
| 2025.11.24 | ₩28,069 | ₩28,150 | ₩28,021 | ₩28,109 | +0.14% | 14.4만 |
|---|
| 2025.11.21 | ₩28,069 | ₩28,109 | ₩28,063 | ₩28,096 | +0.10% | 29.4만 |
|---|
| 2025.11.20 | ₩28,096 | ₩28,109 | ₩28,042 | ₩28,083 | -0.05% | 26.4만 |
|---|
| 2025.11.19 | ₩28,109 | ₩28,109 | ₩28,042 | ₩28,056 | -0.19% | 23.6만 |
|---|
| 2025.11.18 | ₩28,029 | ₩28,083 | ₩28,029 | ₩28,063 | +0.12% | 11.1만 |
|---|
| 2025.11.17 | ₩28,096 | ₩28,147 | ₩28,029 | ₩28,042 | -0.19% | 12.8만 |
|---|
| 2025.11.14 | ₩28,056 | ₩28,109 | ₩28,002 | ₩28,077 | +0.08% | 23.1만 |
|---|
| 2025.11.13 | ₩27,975 | ₩28,136 | ₩27,975 | ₩28,063 | +0.31% | 18.1만 |
|---|
| 2025.11.12 | ₩28,056 | ₩28,138 | ₩28,056 | ₩28,056 | 0.00% | 24.5만 |
|---|
| 2025.11.11 | ₩28,109 | ₩28,109 | ₩28,054 | ₩28,096 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩28,069 | ₩28,096 | ₩28,042 | ₩28,063 | -0.02% | 13.2만 |
|---|
| 2025.11.07 | ₩28,069 | ₩28,083 | ₩28,016 | ₩28,056 | -0.05% | 12.1만 |
|---|
| 2025.11.06 | ₩28,083 | ₩28,083 | ₩28,002 | ₩28,042 | -0.14% | 10.1만 |
|---|
| 2025.11.05 | ₩28,029 | ₩28,056 | ₩27,962 | ₩28,016 | -0.05% | 232.2만 |
|---|
| 2025.11.04 | ₩28,056 | ₩28,069 | ₩28,002 | ₩28,029 | -0.10% | 12.1만 |
|---|
| 2025.11.03 | ₩28,016 | ₩28,170 | ₩27,989 | ₩28,002 | -0.05% | 37.8만 |
|---|
| 2025.10.31 | ₩28,096 | ₩28,096 | ₩28,002 | ₩28,029 | -0.24% | 14.8만 |
|---|
| 2025.10.30 | ₩28,177 | ₩28,231 | ₩28,150 | ₩28,163 | -0.05% | 15.6만 |
|---|
| 2025.10.29 | ₩28,284 | ₩28,284 | ₩28,177 | ₩28,217 | -0.24% | 19.2만 |
|---|
| 2025.10.28 | ₩28,270 | ₩28,284 | ₩28,210 | ₩28,257 | -0.05% | 19.9만 |
|---|
| 2025.10.27 | ₩28,217 | ₩28,270 | ₩28,203 | ₩28,237 | +0.07% | 12.2만 |
|---|
| 2025.10.24 | ₩28,270 | ₩28,270 | ₩28,177 | ₩28,203 | -0.24% | 18.3만 |
|---|
| 2025.10.23 | ₩28,244 | ₩28,244 | ₩28,177 | ₩28,203 | -0.14% | 18.3만 |
|---|
| 2025.10.22 | ₩28,230 | ₩28,230 | ₩28,177 | ₩28,203 | -0.10% | 17.4만 |
|---|
| 2025.10.21 | ₩28,217 | ₩28,378 | ₩28,177 | ₩28,203 | -0.05% | 27.2만 |
|---|
| 2025.10.20 | ₩28,177 | ₩28,250 | ₩28,109 | ₩28,202 | +0.09% | 17.3만 |
|---|
| 2025.10.17 | ₩28,109 | ₩28,202 | ₩28,109 | ₩28,150 | +0.14% | 12만 |
|---|
| 2025.10.16 | ₩28,096 | ₩28,284 | ₩28,096 | ₩28,150 | +0.19% | 15.5만 |
|---|
| 2025.10.15 | ₩28,109 | ₩28,177 | ₩28,109 | ₩28,143 | +0.12% | 25.2만 |
|---|
| 2025.10.14 | ₩28,190 | ₩28,190 | ₩28,056 | ₩28,103 | -0.31% | 49.6만 |
|---|
| 2025.10.13 | ₩28,029 | ₩28,123 | ₩28,029 | ₩28,075 | +0.16% | 9.4만 |
|---|
| 2025.10.10 | ₩28,123 | ₩28,123 | ₩28,016 | ₩28,029 | -0.33% | 25.2만 |
|---|