시장 데이터를 불러오는 중
전체 종목
UBS Asset Management Income Fund, Inc. Common Stock 과거 주가
UBS Asset Management Income Fund, Inc. Common Stock · CIK · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UBS Asset Management Income Fund, Inc. Common Stock · CIK · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,098 | ₩3,139 | ₩3,085 | ₩3,139 | +1.30% | 42.4만 |
| 2026.10.08 | ₩3,112 | ₩3,112 | ₩3,085 | ₩3,085 | -0.86% | 14.6만 |
| 2026.10.07 | ₩3,112 | ₩3,125 | ₩3,085 | ₩3,125 | +0.43% | 58.2만 |
| 2026.10.06 | ₩3,098 | ₩3,125 | ₩3,098 | ₩3,125 | +0.87% | 22.2만 |
| 2026.10.05 | ₩3,112 | ₩3,112 | ₩3,085 | ₩3,085 | -0.86% | 18.2만 |
| 2026.10.02 | ₩3,125 | ₩3,139 | ₩3,112 | ₩3,112 | -0.43% | 57.3만 |
| 2026.10.01 | ₩3,139 | ₩3,152 | ₩3,085 | ₩3,112 | -0.85% | 61.6만 |
| 2026.09.30 | ₩3,125 | ₩3,139 | ₩3,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,139 |
| +0.43% |
| 68.3만 |
| 2026.09.29 | ₩3,112 | ₩3,125 | ₩3,085 | ₩3,112 | 0.00% | 68.8만 |
|---|
| 2026.09.28 | ₩3,112 | ₩3,125 | ₩3,085 | ₩3,098 | -0.43% | 78만 |
|---|
| 2026.09.25 | ₩3,125 | ₩3,152 | ₩3,098 | ₩3,125 | 0.00% | 103.8만 |
|---|
| 2026.09.24 | ₩3,152 | ₩3,179 | ₩3,125 | ₩3,125 | -0.85% | 44.3만 |
|---|
| 2026.09.23 | ₩3,192 | ₩3,192 | ₩3,125 | ₩3,139 | -1.68% | 63만 |
|---|
| 2026.09.22 | ₩3,219 | ₩3,219 | ₩3,152 | ₩3,166 | -1.67% | 29.6만 |
|---|
| 2026.09.21 | ₩3,192 | ₩3,206 | ₩3,179 | ₩3,206 | +0.42% | 36.5만 |
|---|
| 2026.09.18 | ₩3,152 | ₩3,192 | ₩3,139 | ₩3,192 | +1.28% | 142.6만 |
|---|
| 2026.09.17 | ₩3,179 | ₩3,192 | ₩3,166 | ₩3,179 | 0.00% | 91.7만 |
|---|
| 2026.09.16 | ₩3,166 | ₩3,179 | ₩3,152 | ₩3,166 | 0.00% | 53.2만 |
|---|
| 2026.09.15 | ₩3,179 | ₩3,192 | ₩3,166 | ₩3,192 | +0.42% | 122.3만 |
|---|
| 2026.09.14 | ₩3,233 | ₩3,246 | ₩3,192 | ₩3,192 | -1.24% | 45.4만 |
|---|
| 2026.09.11 | ₩3,246 | ₩3,246 | ₩3,219 | ₩3,233 | -0.41% | 101.2만 |
|---|
| 2026.09.10 | ₩3,233 | ₩3,259 | ₩3,233 | ₩3,233 | 0.00% | 47.4만 |
|---|
| 2026.09.09 | ₩3,246 | ₩3,259 | ₩3,246 | ₩3,246 | 0.00% | 44.2만 |
|---|
| 2026.09.08 | ₩3,273 | ₩3,273 | ₩3,246 | ₩3,259 | -0.41% | 53.4만 |
|---|
| 2026.09.04 | ₩3,246 | ₩3,273 | ₩3,233 | ₩3,259 | +0.41% | 23.1만 |
|---|
| 2026.09.03 | ₩3,259 | ₩3,273 | ₩3,259 | ₩3,259 | 0.00% | 16만 |
|---|
| 2026.09.02 | ₩3,273 | ₩3,273 | ₩3,246 | ₩3,259 | -0.41% | 32.9만 |
|---|
| 2026.09.01 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,246 | -0.41% | 18.6만 |
|---|
| 2026.08.31 | ₩3,273 | ₩3,273 | ₩3,259 | ₩3,259 | -0.41% | 19.5만 |
|---|
| 2026.08.28 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,259 | -0.41% | 18.9만 |
|---|
| 2026.08.27 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,273 | 0.00% | 47만 |
|---|
| 2026.08.26 | ₩3,259 | ₩3,286 | ₩3,259 | ₩3,259 | 0.00% | 20.9만 |
|---|
| 2026.08.25 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,273 | 0.00% | 58.6만 |
|---|
| 2026.08.24 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,259 | 0.00% | 28.6만 |
|---|
| 2026.08.21 | ₩3,273 | ₩3,273 | ₩3,246 | ₩3,259 | -0.41% | 51.2만 |
|---|
| 2026.08.20 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,259 | 0.00% | 49.7만 |
|---|
| 2026.08.19 | ₩3,246 | ₩3,273 | ₩3,246 | ₩3,273 | +0.83% | 35.2만 |
|---|
| 2026.08.18 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,246 | -0.41% | 34.3만 |
|---|
| 2026.08.17 | ₩3,273 | ₩3,286 | ₩3,246 | ₩3,246 | -0.82% | 21.2만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,300 | ₩3,273 | ₩3,273 | -0.81% | 55.4만 |
|---|
| 2026.08.13 | ₩3,286 | ₩3,300 | ₩3,286 | ₩3,286 | 0.00% | 31.7만 |
|---|
| 2026.08.12 | ₩3,286 | ₩3,300 | ₩3,273 | ₩3,286 | 0.00% | 63.8만 |
|---|
| 2026.08.11 | ₩3,273 | ₩3,300 | ₩3,273 | ₩3,300 | +0.82% | 54.8만 |
|---|
| 2026.08.10 | ₩3,259 | ₩3,286 | ₩3,259 | ₩3,286 | +0.82% | 31.2만 |
|---|
| 2026.08.07 | ₩3,259 | ₩3,286 | ₩3,259 | ₩3,273 | +0.41% | 51만 |
|---|
| 2026.08.06 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,259 | 0.00% | 54.4만 |
|---|
| 2026.08.05 | ₩3,259 | ₩3,286 | ₩3,259 | ₩3,273 | +0.41% | 85.2만 |
|---|
| 2026.08.04 | ₩3,286 | ₩3,286 | ₩3,259 | ₩3,259 | -0.82% | 59.7만 |
|---|
| 2026.08.03 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,273 | 0.00% | 49.8만 |
|---|
| 2026.07.31 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,273 | 0.00% | 41.5만 |
|---|
| 2026.07.30 | ₩3,286 | ₩3,300 | ₩3,273 | ₩3,286 | 0.00% | 5.9만 |
|---|
| 2026.07.29 | ₩3,273 | ₩3,286 | ₩3,259 | ₩3,273 | 0.00% | 18.5만 |
|---|
| 2026.07.28 | ₩3,286 | ₩3,313 | ₩3,273 | ₩3,273 | -0.41% | 27.3만 |
|---|
| 2026.07.27 | ₩3,259 | ₩3,300 | ₩3,259 | ₩3,300 | +1.23% | 46.1만 |
|---|
| 2026.07.24 | ₩3,286 | ₩3,286 | ₩3,259 | ₩3,259 | -0.82% | 32.6만 |
|---|
| 2026.07.23 | ₩3,300 | ₩3,300 | ₩3,273 | ₩3,286 | -0.41% | 32.6만 |
|---|
| 2026.07.22 | ₩3,286 | ₩3,313 | ₩3,286 | ₩3,300 | +0.41% | 39.4만 |
|---|
| 2026.07.21 | ₩3,313 | ₩3,313 | ₩3,286 | ₩3,300 | -0.40% | 36.1만 |
|---|
| 2026.07.20 | ₩3,273 | ₩3,300 | ₩3,259 | ₩3,300 | +0.82% | 41.1만 |
|---|
| 2026.07.17 | ₩3,259 | ₩3,273 | ₩3,246 | ₩3,259 | 0.00% | 74.5만 |
|---|
| 2026.07.16 | ₩3,286 | ₩3,300 | ₩3,246 | ₩3,259 | -0.82% | 84.5만 |
|---|
| 2026.07.15 | ₩3,313 | ₩3,340 | ₩3,300 | ₩3,313 | 0.00% | 60.3만 |
|---|
| 2026.07.14 | ₩3,313 | ₩3,326 | ₩3,300 | ₩3,326 | +0.40% | 42.6만 |
|---|
| 2026.07.13 | ₩3,326 | ₩3,326 | ₩3,286 | ₩3,313 | -0.40% | 51만 |
|---|
| 2026.07.10 | ₩3,340 | ₩3,340 | ₩3,313 | ₩3,326 | -0.40% | 30.3만 |
|---|
| 2026.07.09 | ₩3,326 | ₩3,340 | ₩3,313 | ₩3,340 | +0.40% | 21.5만 |
|---|
| 2026.07.08 | ₩3,300 | ₩3,326 | ₩3,286 | ₩3,300 | 0.00% | 72만 |
|---|
| 2026.07.07 | ₩3,326 | ₩3,353 | ₩3,300 | ₩3,313 | -0.40% | 62만 |
|---|
| 2026.07.06 | ₩3,326 | ₩3,340 | ₩3,300 | ₩3,340 | +0.40% | 64.8만 |
|---|
| 2026.07.02 | ₩3,326 | ₩3,353 | ₩3,313 | ₩3,313 | -0.40% | 40.2만 |
|---|
| 2026.07.01 | ₩3,326 | ₩3,340 | ₩3,300 | ₩3,313 | -0.40% | 62.2만 |
|---|
| 2026.06.30 | ₩3,313 | ₩3,353 | ₩3,300 | ₩3,326 | +0.40% | 59.7만 |
|---|
| 2026.06.29 | ₩3,300 | ₩3,313 | ₩3,286 | ₩3,300 | 0.00% | 51.7만 |
|---|
| 2026.06.26 | ₩3,286 | ₩3,313 | ₩3,259 | ₩3,286 | 0.00% | 102.9만 |
|---|
| 2026.06.25 | ₩3,313 | ₩3,326 | ₩3,286 | ₩3,300 | -0.40% | 62.5만 |
|---|
| 2026.06.24 | ₩3,300 | ₩3,313 | ₩3,259 | ₩3,286 | -0.41% | 53.8만 |
|---|
| 2026.06.23 | ₩3,326 | ₩3,326 | ₩3,286 | ₩3,286 | -1.21% | 45.6만 |
|---|
| 2026.06.22 | ₩3,300 | ₩3,326 | ₩3,286 | ₩3,313 | +0.41% | 68.8만 |
|---|
| 2026.06.18 | ₩3,326 | ₩3,353 | ₩3,300 | ₩3,313 | -0.40% | 81.6만 |
|---|
| 2026.06.17 | ₩3,353 | ₩3,353 | ₩3,326 | ₩3,326 | -0.80% | 55.2만 |
|---|
| 2026.06.16 | ₩3,340 | ₩3,353 | ₩3,326 | ₩3,353 | +0.40% | 40.8만 |
|---|
| 2026.06.15 | ₩3,326 | ₩3,367 | ₩3,313 | ₩3,313 | -0.40% | 73.2만 |
|---|
| 2026.06.12 | ₩3,380 | ₩3,380 | ₩3,326 | ₩3,353 | -0.79% | 25.2만 |
|---|
| 2026.06.11 | ₩3,340 | ₩3,380 | ₩3,326 | ₩3,367 | +0.80% | 37.5만 |
|---|
| 2026.06.10 | ₩3,326 | ₩3,380 | ₩3,326 | ₩3,340 | +0.40% | 59.4만 |
|---|
| 2026.06.09 | ₩3,286 | ₩3,353 | ₩3,273 | ₩3,326 | +1.22% | 64만 |
|---|
| 2026.06.08 | ₩3,300 | ₩3,326 | ₩3,286 | ₩3,286 | -0.41% | 95.9만 |
|---|
| 2026.06.05 | ₩3,340 | ₩3,340 | ₩3,273 | ₩3,300 | -1.20% | 90만 |
|---|
| 2026.06.04 | ₩3,367 | ₩3,367 | ₩3,326 | ₩3,340 | -0.80% | 62.3만 |
|---|
| 2026.06.03 | ₩3,380 | ₩3,407 | ₩3,326 | ₩3,340 | -1.19% | 108.4만 |
|---|
| 2026.06.02 | ₩3,420 | ₩3,420 | ₩3,380 | ₩3,394 | -0.78% | 70.9만 |
|---|
| 2026.06.01 | ₩3,434 | ₩3,434 | ₩3,394 | ₩3,407 | -0.78% | 57.3만 |
|---|
| 2026.05.29 | ₩3,407 | ₩3,434 | ₩3,394 | ₩3,420 | +0.39% | 103.6만 |
|---|
| 2026.05.28 | ₩3,407 | ₩3,434 | ₩3,407 | ₩3,407 | 0.00% | 90.9만 |
|---|
| 2026.05.27 | ₩3,407 | ₩3,434 | ₩3,407 | ₩3,407 | 0.00% | 30.8만 |
|---|
| 2026.05.26 | ₩3,394 | ₩3,420 | ₩3,380 | ₩3,394 | 0.00% | 97.7만 |
|---|
| 2026.05.22 | ₩3,434 | ₩3,447 | ₩3,380 | ₩3,394 | -1.17% | 86.8만 |
|---|
| 2026.05.21 | ₩3,394 | ₩3,420 | ₩3,380 | ₩3,407 | +0.40% | 78.4만 |
|---|
| 2026.05.20 | ₩3,340 | ₩3,434 | ₩3,340 | ₩3,407 | +2.01% | 113.2만 |
|---|
| 2026.05.19 | ₩3,367 | ₩3,380 | ₩3,326 | ₩3,353 | -0.40% | 130.5만 |
|---|
| 2026.05.18 | ₩3,353 | ₩3,380 | ₩3,326 | ₩3,353 | 0.00% | 101만 |
|---|
| 2026.05.15 | ₩3,380 | ₩3,394 | ₩3,340 | ₩3,353 | -0.79% | 82.5만 |
|---|
| 2026.05.14 | ₩3,420 | ₩3,447 | ₩3,394 | ₩3,394 | -0.78% | 103만 |
|---|
| 2026.05.13 | ₩3,420 | ₩3,447 | ₩3,394 | ₩3,394 | -0.78% | 73.7만 |
|---|
| 2026.05.12 | ₩3,434 | ₩3,434 | ₩3,380 | ₩3,407 | -0.78% | 108.4만 |
|---|
| 2026.05.11 | ₩3,474 | ₩3,487 | ₩3,420 | ₩3,420 | -1.54% | 108만 |
|---|
| 2026.05.08 | ₩3,434 | ₩3,487 | ₩3,434 | ₩3,474 | +1.17% | 82.3만 |
|---|
| 2026.05.07 | ₩3,461 | ₩3,461 | ₩3,407 | ₩3,434 | -0.78% | 74.6만 |
|---|
| 2026.05.06 | ₩3,447 | ₩3,474 | ₩3,447 | ₩3,461 | +0.39% | 58.9만 |
|---|
| 2026.05.05 | ₩3,434 | ₩3,461 | ₩3,434 | ₩3,447 | +0.39% | 21.4만 |
|---|
| 2026.05.04 | ₩3,461 | ₩3,461 | ₩3,420 | ₩3,461 | 0.00% | 62.5만 |
|---|
| 2026.05.01 | ₩3,420 | ₩3,474 | ₩3,420 | ₩3,447 | +0.78% | 60.9만 |
|---|
| 2026.04.30 | ₩3,394 | ₩3,447 | ₩3,394 | ₩3,434 | +1.19% | 43만 |
|---|
| 2026.04.29 | ₩3,394 | ₩3,420 | ₩3,380 | ₩3,394 | 0.00% | 112만 |
|---|
| 2026.04.28 | ₩3,447 | ₩3,447 | ₩3,407 | ₩3,420 | -0.78% | 56.6만 |
|---|
| 2026.04.27 | ₩3,461 | ₩3,461 | ₩3,420 | ₩3,461 | 0.00% | 75.7만 |
|---|
| 2026.04.24 | ₩3,420 | ₩3,461 | ₩3,420 | ₩3,434 | +0.39% | 63.6만 |
|---|
| 2026.04.23 | ₩3,461 | ₩3,474 | ₩3,407 | ₩3,434 | -0.78% | 47.3만 |
|---|
| 2026.04.22 | ₩3,447 | ₩3,461 | ₩3,434 | ₩3,447 | 0.00% | 55.5만 |
|---|
| 2026.04.21 | ₩3,474 | ₩3,487 | ₩3,447 | ₩3,447 | -0.77% | 29.1만 |
|---|
| 2026.04.20 | ₩3,447 | ₩3,487 | ₩3,447 | ₩3,474 | +0.78% | 50.6만 |
|---|
| 2026.04.17 | ₩3,501 | ₩3,501 | ₩3,461 | ₩3,474 | -0.77% | 29.8만 |
|---|
| 2026.04.16 | ₩3,461 | ₩3,487 | ₩3,447 | ₩3,461 | 0.00% | 53.2만 |
|---|
| 2026.04.15 | ₩3,487 | ₩3,514 | ₩3,461 | ₩3,487 | 0.00% | 69.1만 |
|---|
| 2026.04.14 | ₩3,487 | ₩3,514 | ₩3,474 | ₩3,501 | +0.38% | 54.5만 |
|---|
| 2026.04.13 | ₩3,434 | ₩3,487 | ₩3,434 | ₩3,487 | +1.56% | 42.9만 |
|---|
| 2026.04.10 | ₩3,501 | ₩3,501 | ₩3,447 | ₩3,461 | -1.15% | 13.9만 |
|---|
| 2026.04.09 | ₩3,447 | ₩3,487 | ₩3,447 | ₩3,474 | +0.78% | 41만 |
|---|
| 2026.04.08 | ₩3,447 | ₩3,487 | ₩3,447 | ₩3,474 | +0.78% | 71만 |
|---|
| 2026.04.07 | ₩3,407 | ₩3,447 | ₩3,407 | ₩3,420 | +0.39% | 11.5만 |
|---|
| 2026.04.06 | ₩3,420 | ₩3,434 | ₩3,407 | ₩3,434 | +0.39% | 27.6만 |
|---|
| 2026.04.02 | ₩3,407 | ₩3,434 | ₩3,394 | ₩3,407 | 0.00% | 15만 |
|---|
| 2026.04.01 | ₩3,420 | ₩3,461 | ₩3,407 | ₩3,447 | +0.78% | 23.2만 |
|---|
| 2026.03.31 | ₩3,313 | ₩3,434 | ₩3,313 | ₩3,434 | +3.64% | 71.5만 |
|---|
| 2026.03.30 | ₩3,286 | ₩3,326 | ₩3,273 | ₩3,286 | 0.00% | 95.9만 |
|---|
| 2026.03.27 | ₩3,340 | ₩3,340 | ₩3,300 | ₩3,300 | -1.20% | 41.3만 |
|---|
| 2026.03.26 | ₩3,407 | ₩3,420 | ₩3,326 | ₩3,326 | -2.36% | 32만 |
|---|
| 2026.03.25 | ₩3,420 | ₩3,434 | ₩3,407 | ₩3,420 | 0.00% | 23.9만 |
|---|
| 2026.03.24 | ₩3,394 | ₩3,474 | ₩3,394 | ₩3,394 | 0.00% | 51.8만 |
|---|
| 2026.03.23 | ₩3,394 | ₩3,447 | ₩3,380 | ₩3,407 | +0.40% | 84.8만 |
|---|
| 2026.03.20 | ₩3,434 | ₩3,461 | ₩3,367 | ₩3,394 | -1.17% | 63만 |
|---|
| 2026.03.19 | ₩3,447 | ₩3,461 | ₩3,420 | ₩3,434 | -0.39% | 30.2만 |
|---|
| 2026.03.18 | ₩3,461 | ₩3,474 | ₩3,447 | ₩3,461 | 0.00% | 9.5만 |
|---|
| 2026.03.17 | ₩3,434 | ₩3,461 | ₩3,434 | ₩3,461 | +0.78% | 17.7만 |
|---|
| 2026.03.16 | ₩3,447 | ₩3,461 | ₩3,434 | ₩3,434 | -0.39% | 26.3만 |
|---|
| 2026.03.13 | ₩3,487 | ₩3,487 | ₩3,474 | ₩3,487 | 0.00% | 40.1만 |
|---|
| 2026.03.12 | ₩3,461 | ₩3,474 | ₩3,447 | ₩3,447 | -0.39% | 27.9만 |
|---|
| 2026.03.11 | ₩3,487 | ₩3,514 | ₩3,474 | ₩3,474 | -0.38% | 66.8만 |
|---|
| 2026.03.10 | ₩3,487 | ₩3,514 | ₩3,487 | ₩3,514 | +0.77% | 24.3만 |
|---|
| 2026.03.09 | ₩3,501 | ₩3,541 | ₩3,461 | ₩3,487 | -0.38% | 56.8만 |
|---|
| 2026.03.06 | ₩3,541 | ₩3,554 | ₩3,501 | ₩3,514 | -0.76% | 40.8만 |
|---|
| 2026.03.05 | ₩3,568 | ₩3,595 | ₩3,541 | ₩3,541 | -0.75% | 26.2만 |
|---|
| 2026.03.04 | ₩3,595 | ₩3,622 | ₩3,568 | ₩3,581 | -0.37% | 31.6만 |
|---|
| 2026.03.03 | ₩3,595 | ₩3,608 | ₩3,581 | ₩3,581 | -0.37% | 31.4만 |
|---|
| 2026.03.02 | ₩3,608 | ₩3,635 | ₩3,595 | ₩3,635 | +0.74% | 19.9만 |
|---|
| 2026.02.27 | ₩3,648 | ₩3,689 | ₩3,635 | ₩3,635 | -0.37% | 30.2만 |
|---|
| 2026.02.26 | ₩3,662 | ₩3,675 | ₩3,648 | ₩3,648 | -0.37% | 48.5만 |
|---|
| 2026.02.25 | ₩3,648 | ₩3,689 | ₩3,648 | ₩3,675 | +0.74% | 45.4만 |
|---|
| 2026.02.24 | ₩3,675 | ₩3,675 | ₩3,648 | ₩3,662 | -0.36% | 15만 |
|---|
| 2026.02.23 | ₩3,689 | ₩3,702 | ₩3,648 | ₩3,648 | -1.09% | 14.8만 |
|---|
| 2026.02.20 | ₩3,702 | ₩3,715 | ₩3,662 | ₩3,689 | -0.36% | 51.8만 |
|---|
| 2026.02.19 | ₩3,729 | ₩3,729 | ₩3,702 | ₩3,715 | -0.36% | 40.9만 |
|---|
| 2026.02.18 | ₩3,729 | ₩3,769 | ₩3,702 | ₩3,715 | -0.36% | 26.5만 |
|---|
| 2026.02.17 | ₩3,729 | ₩3,742 | ₩3,715 | ₩3,729 | 0.00% | 12만 |
|---|
| 2026.02.13 | ₩3,756 | ₩3,769 | ₩3,742 | ₩3,769 | +0.36% | 42.3만 |
|---|
| 2026.02.12 | ₩3,756 | ₩3,783 | ₩3,729 | ₩3,729 | -0.71% | 67만 |
|---|
| 2026.02.11 | ₩3,769 | ₩3,783 | ₩3,756 | ₩3,756 | -0.36% | 51.9만 |
|---|
| 2026.02.10 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,783 | 0.00% | 65.1만 |
|---|
| 2026.02.09 | ₩3,769 | ₩3,796 | ₩3,769 | ₩3,783 | +0.36% | 74.5만 |
|---|
| 2026.02.06 | ₩3,756 | ₩3,796 | ₩3,756 | ₩3,783 | +0.71% | 55.2만 |
|---|
| 2026.02.05 | ₩3,769 | ₩3,783 | ₩3,756 | ₩3,756 | -0.36% | 23.3만 |
|---|
| 2026.02.04 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,769 | -0.35% | 59만 |
|---|
| 2026.02.03 | ₩3,783 | ₩3,809 | ₩3,769 | ₩3,783 | 0.00% | 35.1만 |
|---|
| 2026.02.02 | ₩3,742 | ₩3,809 | ₩3,742 | ₩3,783 | +1.08% | 46.1만 |
|---|
| 2026.01.30 | ₩3,796 | ₩3,796 | ₩3,769 | ₩3,769 | -0.71% | 20.6만 |
|---|
| 2026.01.29 | ₩3,809 | ₩3,823 | ₩3,796 | ₩3,796 | -0.35% | 27.5만 |
|---|
| 2026.01.28 | ₩3,809 | ₩3,823 | ₩3,809 | ₩3,823 | +0.35% | 12.5만 |
|---|
| 2026.01.27 | ₩3,809 | ₩3,823 | ₩3,796 | ₩3,823 | +0.35% | 25.3만 |
|---|
| 2026.01.26 | ₩3,823 | ₩3,823 | ₩3,809 | ₩3,823 | 0.00% | 20.5만 |
|---|
| 2026.01.23 | ₩3,809 | ₩3,823 | ₩3,796 | ₩3,823 | +0.35% | 10.6만 |
|---|
| 2026.01.22 | ₩3,809 | ₩3,823 | ₩3,809 | ₩3,823 | +0.35% | 6.9만 |
|---|
| 2026.01.21 | ₩3,809 | ₩3,823 | ₩3,796 | ₩3,809 | 0.00% | 18.9만 |
|---|
| 2026.01.20 | ₩3,823 | ₩3,823 | ₩3,796 | ₩3,823 | 0.00% | 21.1만 |
|---|
| 2026.01.16 | ₩3,809 | ₩3,823 | ₩3,809 | ₩3,823 | +0.35% | 21.3만 |
|---|
| 2026.01.15 | ₩3,823 | ₩3,863 | ₩3,823 | ₩3,850 | +0.70% | 16.6만 |
|---|
| 2026.01.14 | ₩3,836 | ₩3,836 | ₩3,809 | ₩3,836 | 0.00% | 30만 |
|---|
| 2026.01.13 | ₩3,850 | ₩3,850 | ₩3,823 | ₩3,836 | -0.35% | 35.4만 |
|---|
| 2026.01.12 | ₩3,823 | ₩3,850 | ₩3,809 | ₩3,850 | +0.70% | 28.6만 |
|---|
| 2026.01.09 | ₩3,836 | ₩3,836 | ₩3,809 | ₩3,836 | 0.00% | 22만 |
|---|
| 2026.01.08 | ₩3,809 | ₩3,836 | ₩3,809 | ₩3,823 | +0.35% | 56.5만 |
|---|
| 2026.01.07 | ₩3,836 | ₩3,836 | ₩3,809 | ₩3,823 | -0.35% | 31.2만 |
|---|
| 2026.01.06 | ₩3,836 | ₩3,850 | ₩3,823 | ₩3,836 | 0.00% | 34.3만 |
|---|
| 2026.01.05 | ₩3,809 | ₩3,836 | ₩3,796 | ₩3,836 | +0.70% | 106.8만 |
|---|
| 2026.01.02 | ₩3,823 | ₩3,823 | ₩3,796 | ₩3,823 | 0.00% | 44.3만 |
|---|
| 2025.12.31 | ₩3,809 | ₩3,823 | ₩3,796 | ₩3,796 | -0.35% | 19.9만 |
|---|
| 2025.12.30 | ₩3,796 | ₩3,823 | ₩3,796 | ₩3,823 | +0.71% | 20.5만 |
|---|
| 2025.12.29 | ₩3,823 | ₩3,836 | ₩3,796 | ₩3,796 | -0.70% | 23.4만 |
|---|
| 2025.12.26 | ₩3,796 | ₩3,823 | ₩3,796 | ₩3,823 | +0.71% | 16.4만 |
|---|
| 2025.12.24 | ₩3,796 | ₩3,796 | ₩3,783 | ₩3,783 | -0.35% | 12.3만 |
|---|
| 2025.12.23 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,783 | 0.00% | 11.7만 |
|---|
| 2025.12.22 | ₩3,783 | ₩3,796 | ₩3,742 | ₩3,769 | -0.35% | 31.6만 |
|---|
| 2025.12.19 | ₩3,756 | ₩3,783 | ₩3,756 | ₩3,783 | +0.71% | 31.4만 |
|---|
| 2025.12.18 | ₩3,756 | ₩3,769 | ₩3,742 | ₩3,756 | 0.00% | 23.9만 |
|---|
| 2025.12.17 | ₩3,783 | ₩3,783 | ₩3,742 | ₩3,756 | -0.71% | 42.9만 |
|---|
| 2025.12.16 | ₩3,756 | ₩3,783 | ₩3,756 | ₩3,783 | +0.71% | 44.8만 |
|---|
| 2025.12.15 | ₩3,742 | ₩3,769 | ₩3,729 | ₩3,756 | +0.36% | 89.5만 |
|---|
| 2025.12.12 | ₩3,796 | ₩3,796 | ₩3,756 | ₩3,756 | -1.06% | 36.7만 |
|---|
| 2025.12.11 | ₩3,823 | ₩3,823 | ₩3,783 | ₩3,783 | -1.05% | 50.4만 |
|---|
| 2025.12.10 | ₩3,796 | ₩3,823 | ₩3,783 | ₩3,823 | +0.71% | 24.3만 |
|---|
| 2025.12.09 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,796 | +0.35% | 89.8만 |
|---|
| 2025.12.08 | ₩3,796 | ₩3,809 | ₩3,756 | ₩3,783 | -0.35% | 62.3만 |
|---|
| 2025.12.05 | ₩3,796 | ₩3,809 | ₩3,756 | ₩3,783 | -0.35% | 79.6만 |
|---|
| 2025.12.04 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,783 | 0.00% | 85만 |
|---|
| 2025.12.03 | ₩3,796 | ₩3,823 | ₩3,783 | ₩3,783 | -0.35% | 47.9만 |
|---|
| 2025.12.02 | ₩3,783 | ₩3,809 | ₩3,783 | ₩3,783 | 0.00% | 42.4만 |
|---|
| 2025.12.01 | ₩3,769 | ₩3,823 | ₩3,769 | ₩3,783 | +0.36% | 84.4만 |
|---|
| 2025.11.28 | ₩3,796 | ₩3,809 | ₩3,783 | ₩3,796 | 0.00% | 12.1만 |
|---|
| 2025.11.26 | ₩3,783 | ₩3,796 | ₩3,769 | ₩3,783 | 0.00% | 25.6만 |
|---|
| 2025.11.25 | ₩3,756 | ₩3,783 | ₩3,742 | ₩3,783 | +0.71% | 26.9만 |
|---|
| 2025.11.24 | ₩3,729 | ₩3,756 | ₩3,702 | ₩3,742 | +0.36% | 35.5만 |
|---|
| 2025.11.21 | ₩3,689 | ₩3,715 | ₩3,689 | ₩3,715 | +0.73% | 28.6만 |
|---|
| 2025.11.20 | ₩3,742 | ₩3,756 | ₩3,675 | ₩3,675 | -1.79% | 55.9만 |
|---|
| 2025.11.19 | ₩3,742 | ₩3,756 | ₩3,702 | ₩3,702 | -1.08% | 80.2만 |
|---|
| 2025.11.18 | ₩3,742 | ₩3,756 | ₩3,742 | ₩3,756 | +0.36% | 37.7만 |
|---|
| 2025.11.17 | ₩3,756 | ₩3,796 | ₩3,742 | ₩3,756 | 0.00% | 104.1만 |
|---|
| 2025.11.14 | ₩3,729 | ₩3,796 | ₩3,729 | ₩3,796 | +1.80% | 138.5만 |
|---|
| 2025.11.13 | ₩3,823 | ₩3,823 | ₩3,756 | ₩3,756 | -1.75% | 142.3만 |
|---|
| 2025.11.12 | ₩3,823 | ₩3,823 | ₩3,796 | ₩3,809 | -0.35% | 75.2만 |
|---|
| 2025.11.11 | ₩3,836 | ₩3,850 | ₩3,809 | ₩3,809 | -0.70% | 61.2만 |
|---|
| 2025.11.10 | ₩3,823 | ₩3,850 | ₩3,823 | ₩3,823 | 0.00% | 65.5만 |
|---|
| 2025.11.07 | ₩3,823 | ₩3,836 | ₩3,769 | ₩3,809 | -0.35% | 63.6만 |
|---|
| 2025.11.06 | ₩3,850 | ₩3,863 | ₩3,809 | ₩3,823 | -0.70% | 89.1만 |
|---|
| 2025.11.05 | ₩3,863 | ₩3,863 | ₩3,836 | ₩3,850 | -0.35% | 40.7만 |
|---|
| 2025.11.04 | ₩3,876 | ₩3,876 | ₩3,836 | ₩3,863 | -0.35% | 84.2만 |
|---|
| 2025.11.03 | ₩3,863 | ₩3,890 | ₩3,850 | ₩3,876 | +0.35% | 35.7만 |
|---|
| 2025.10.31 | ₩3,863 | ₩3,890 | ₩3,863 | ₩3,876 | +0.35% | 8.6만 |
|---|
| 2025.10.30 | ₩3,863 | ₩3,876 | ₩3,850 | ₩3,863 | 0.00% | 12만 |
|---|
| 2025.10.29 | ₩3,850 | ₩3,876 | ₩3,850 | ₩3,850 | 0.00% | 35.3만 |
|---|
| 2025.10.28 | ₩3,850 | ₩3,863 | ₩3,836 | ₩3,836 | -0.35% | 8.6만 |
|---|
| 2025.10.27 | ₩3,836 | ₩3,863 | ₩3,836 | ₩3,850 | +0.35% | 46.2만 |
|---|
| 2025.10.24 | ₩3,836 | ₩3,863 | ₩3,823 | ₩3,836 | 0.00% | 62.2만 |
|---|
| 2025.10.23 | ₩3,823 | ₩3,850 | ₩3,809 | ₩3,823 | 0.00% | 40.1만 |
|---|
| 2025.10.22 | ₩3,836 | ₩3,850 | ₩3,809 | ₩3,836 | 0.00% | 38.1만 |
|---|
| 2025.10.21 | ₩3,809 | ₩3,836 | ₩3,796 | ₩3,823 | +0.35% | 83.1만 |
|---|
| 2025.10.20 | ₩3,823 | ₩3,823 | ₩3,796 | ₩3,796 | -0.70% | 33.7만 |
|---|
| 2025.10.17 | ₩3,823 | ₩3,850 | ₩3,783 | ₩3,796 | -0.70% | 81.5만 |
|---|
| 2025.10.16 | ₩3,876 | ₩3,890 | ₩3,836 | ₩3,836 | -1.04% | 94.9만 |
|---|
| 2025.10.15 | ₩3,876 | ₩3,917 | ₩3,876 | ₩3,890 | +0.35% | 67.3만 |
|---|
| 2025.10.14 | ₩3,917 | ₩3,930 | ₩3,890 | ₩3,903 | -0.34% | 64.2만 |
|---|
| 2025.10.13 | ₩3,917 | ₩3,930 | ₩3,890 | ₩3,930 | +0.34% | 68만 |
|---|
| 2025.10.10 | ₩3,997 | ₩3,997 | ₩3,890 | ₩3,917 | -2.01% | 26.7만 |
|---|