시장 데이터를 불러오는 중
전체 종목
Allspring Utilities and High Income Fund Common Shares 과거 주가
Allspring Utilities and High Income Fund Common Shares · ERH · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Utilities and High Income Fund Common Shares · ERH · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,030 | ₩14,204 | ₩14,030 | ₩14,178 | +1.05% | 4.4만 |
| 2026.10.08 | ₩14,137 | ₩14,258 | ₩13,910 | ₩14,084 | -0.38% | 3.3만 |
| 2026.10.07 | ₩14,030 | ₩14,124 | ₩13,950 | ₩14,124 | +0.67% | 2.7만 |
| 2026.10.06 | ₩13,723 | ₩14,004 | ₩13,696 | ₩13,977 | +1.85% | 7만 |
| 2026.10.05 | ₩13,776 | ₩13,843 | ₩13,602 | ₩13,602 | -1.26% | 5.7만 |
| 2026.10.02 | ₩13,723 | ₩14,057 | ₩13,723 | ₩13,736 | +0.10% | 2.7만 |
| 2026.10.01 | ₩13,923 | ₩14,004 | ₩13,656 | ₩13,656 | -1.92% | 4.8만 |
| 2026.09.30 | ₩13,749 | ₩13,910 | ₩13,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,856 |
| +0.78% |
| 2.5만 |
| 2026.09.29 | ₩13,589 | ₩13,776 | ₩13,589 | ₩13,709 | +0.89% | 2.2만 |
|---|
| 2026.09.28 | ₩13,629 | ₩13,669 | ₩13,589 | ₩13,616 | -0.10% | 1.5만 |
|---|
| 2026.09.25 | ₩13,790 | ₩13,843 | ₩13,696 | ₩13,696 | -0.68% | 1.6만 |
|---|
| 2026.09.24 | ₩14,084 | ₩14,164 | ₩13,776 | ₩13,830 | -1.80% | 2.5만 |
|---|
| 2026.09.23 | ₩14,298 | ₩14,298 | ₩14,044 | ₩14,044 | -1.78% | 3.7만 |
|---|
| 2026.09.22 | ₩14,378 | ₩14,405 | ₩14,244 | ₩14,271 | -0.74% | 1.7만 |
|---|
| 2026.09.21 | ₩14,311 | ₩14,405 | ₩14,271 | ₩14,392 | +0.56% | 3.7만 |
|---|
| 2026.09.18 | ₩14,365 | ₩14,365 | ₩14,244 | ₩14,258 | -0.74% | 7.8천 |
|---|
| 2026.09.17 | ₩14,458 | ₩14,485 | ₩14,351 | ₩14,351 | -0.74% | 1만 |
|---|
| 2026.09.16 | ₩14,472 | ₩14,579 | ₩14,244 | ₩14,244 | -1.57% | 2.4만 |
|---|
| 2026.09.15 | ₩14,579 | ₩14,646 | ₩14,432 | ₩14,432 | -1.01% | 2.5만 |
|---|
| 2026.09.14 | ₩15,047 | ₩15,047 | ₩14,606 | ₩14,606 | -2.93% | 3.4만 |
|---|
| 2026.09.11 | ₩15,167 | ₩15,194 | ₩15,007 | ₩15,007 | -1.06% | 1.3만 |
|---|
| 2026.09.10 | ₩15,381 | ₩15,381 | ₩15,194 | ₩15,194 | -1.22% | 4.2만 |
|---|
| 2026.09.09 | ₩15,408 | ₩15,569 | ₩15,261 | ₩15,261 | -0.95% | 1.1만 |
|---|
| 2026.09.08 | ₩15,247 | ₩15,502 | ₩15,247 | ₩15,421 | +1.14% | 3.5만 |
|---|
| 2026.09.04 | ₩15,140 | ₩15,314 | ₩15,140 | ₩15,314 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩15,074 | ₩15,274 | ₩15,074 | ₩15,127 | +0.35% | 3.9만 |
|---|
| 2026.09.02 | ₩15,314 | ₩15,314 | ₩15,087 | ₩15,087 | -1.48% | 4.3만 |
|---|
| 2026.09.01 | ₩15,087 | ₩15,140 | ₩15,033 | ₩15,127 | +0.27% | 4.1만 |
|---|
| 2026.08.31 | ₩15,154 | ₩15,221 | ₩15,033 | ₩15,087 | -0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩15,234 | ₩15,341 | ₩15,087 | ₩15,167 | -0.44% | 3.4만 |
|---|
| 2026.08.27 | ₩15,381 | ₩15,408 | ₩15,354 | ₩15,368 | -0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩15,395 | ₩15,488 | ₩15,395 | ₩15,421 | +0.17% | 3.7만 |
|---|
| 2026.08.25 | ₩15,381 | ₩15,488 | ₩15,368 | ₩15,488 | +0.70% | 2.2만 |
|---|
| 2026.08.24 | ₩15,435 | ₩15,448 | ₩15,341 | ₩15,368 | -0.43% | 4.4만 |
|---|
| 2026.08.21 | ₩15,528 | ₩15,555 | ₩15,435 | ₩15,435 | -0.60% | 2.2만 |
|---|
| 2026.08.20 | ₩15,582 | ₩15,702 | ₩15,515 | ₩15,528 | -0.34% | 1.8만 |
|---|
| 2026.08.19 | ₩15,635 | ₩15,662 | ₩15,555 | ₩15,582 | -0.34% | 1.2만 |
|---|
| 2026.08.18 | ₩15,542 | ₩15,635 | ₩15,542 | ₩15,555 | +0.09% | 2만 |
|---|
| 2026.08.17 | ₩15,528 | ₩15,622 | ₩15,475 | ₩15,502 | -0.17% | 3.3만 |
|---|
| 2026.08.14 | ₩15,582 | ₩15,635 | ₩15,542 | ₩15,569 | -0.09% | 1.6만 |
|---|
| 2026.08.13 | ₩15,582 | ₩15,582 | ₩15,528 | ₩15,582 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩15,649 | ₩15,649 | ₩15,595 | ₩15,609 | -0.26% | 2.5만 |
|---|
| 2026.08.11 | ₩15,649 | ₩15,702 | ₩15,528 | ₩15,582 | -0.43% | 4.4만 |
|---|
| 2026.08.10 | ₩15,662 | ₩15,662 | ₩15,542 | ₩15,555 | -0.68% | 2.8만 |
|---|
| 2026.08.07 | ₩15,595 | ₩15,676 | ₩15,542 | ₩15,662 | +0.43% | 2.6만 |
|---|
| 2026.08.06 | ₩15,756 | ₩15,756 | ₩15,582 | ₩15,609 | -0.93% | 2.6만 |
|---|
| 2026.08.05 | ₩15,809 | ₩15,863 | ₩15,689 | ₩15,756 | -0.34% | 1.9만 |
|---|
| 2026.08.04 | ₩15,903 | ₩16,077 | ₩15,716 | ₩15,836 | -0.42% | 3.8만 |
|---|
| 2026.08.03 | ₩15,930 | ₩16,063 | ₩15,689 | ₩16,050 | +0.76% | 5.6만 |
|---|
| 2026.07.31 | ₩15,756 | ₩15,836 | ₩15,689 | ₩15,836 | +0.51% | 1.6만 |
|---|
| 2026.07.30 | ₩15,849 | ₩15,849 | ₩15,702 | ₩15,756 | -0.59% | 9천 |
|---|
| 2026.07.29 | ₩15,997 | ₩15,997 | ₩15,716 | ₩15,716 | -1.76% | 2.3만 |
|---|
| 2026.07.28 | ₩16,010 | ₩16,184 | ₩15,983 | ₩15,983 | -0.17% | 2만 |
|---|
| 2026.07.27 | ₩15,997 | ₩16,077 | ₩15,970 | ₩16,023 | +0.17% | 1.4만 |
|---|
| 2026.07.24 | ₩16,130 | ₩16,170 | ₩15,943 | ₩15,956 | -1.08% | 1.4만 |
|---|
| 2026.07.23 | ₩15,956 | ₩16,157 | ₩15,956 | ₩16,050 | +0.59% | 1.2만 |
|---|
| 2026.07.22 | ₩15,943 | ₩16,077 | ₩15,890 | ₩16,077 | +0.84% | 4.4만 |
|---|
| 2026.07.21 | ₩16,411 | ₩16,411 | ₩15,595 | ₩15,890 | -3.18% | 18.4만 |
|---|
| 2026.07.20 | ₩16,170 | ₩16,344 | ₩16,170 | ₩16,170 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩16,317 | ₩16,424 | ₩16,157 | ₩16,197 | -0.74% | 6.8천 |
|---|
| 2026.07.16 | ₩16,371 | ₩16,384 | ₩16,237 | ₩16,264 | -0.65% | 2.1만 |
|---|
| 2026.07.15 | ₩16,384 | ₩16,478 | ₩16,251 | ₩16,264 | -0.73% | 2.9만 |
|---|
| 2026.07.14 | ₩16,117 | ₩16,491 | ₩16,117 | ₩16,384 | +1.66% | 2.6만 |
|---|
| 2026.07.13 | ₩16,184 | ₩16,264 | ₩16,117 | ₩16,170 | -0.08% | 1.4만 |
|---|
| 2026.07.10 | ₩16,117 | ₩16,277 | ₩16,117 | ₩16,277 | +1.00% | 7천 |
|---|
| 2026.07.09 | ₩16,384 | ₩16,451 | ₩16,251 | ₩16,317 | -0.41% | 1.1만 |
|---|
| 2026.07.08 | ₩16,585 | ₩16,585 | ₩16,291 | ₩16,398 | -1.13% | 3.2만 |
|---|
| 2026.07.07 | ₩16,291 | ₩16,424 | ₩16,291 | ₩16,331 | +0.25% | 1.6만 |
|---|
| 2026.07.06 | ₩16,251 | ₩16,545 | ₩16,197 | ₩16,264 | +0.08% | 5.1만 |
|---|
| 2026.07.02 | ₩16,103 | ₩16,237 | ₩16,090 | ₩16,237 | +0.83% | 1.3만 |
|---|
| 2026.07.01 | ₩16,237 | ₩16,237 | ₩16,010 | ₩16,077 | -0.99% | 3.5만 |
|---|
| 2026.06.30 | ₩16,251 | ₩16,264 | ₩15,943 | ₩16,170 | -0.49% | 4만 |
|---|
| 2026.06.29 | ₩16,090 | ₩16,251 | ₩16,050 | ₩16,157 | +0.42% | 1.1만 |
|---|
| 2026.06.26 | ₩16,130 | ₩16,197 | ₩16,050 | ₩16,197 | +0.41% | 1.6만 |
|---|
| 2026.06.25 | ₩15,943 | ₩16,117 | ₩15,943 | ₩16,117 | +1.09% | 1.8만 |
|---|
| 2026.06.24 | ₩15,796 | ₩15,970 | ₩15,769 | ₩15,970 | +1.10% | 1.1만 |
|---|
| 2026.06.23 | ₩15,756 | ₩15,823 | ₩15,716 | ₩15,809 | +0.34% | 1.1만 |
|---|
| 2026.06.22 | ₩15,582 | ₩15,783 | ₩15,582 | ₩15,689 | +0.69% | 8.3천 |
|---|
| 2026.06.18 | ₩15,635 | ₩15,890 | ₩15,635 | ₩15,676 | +0.26% | 1.2만 |
|---|
| 2026.06.17 | ₩15,823 | ₩15,849 | ₩15,582 | ₩15,649 | -1.10% | 1.4만 |
|---|
| 2026.06.16 | ₩15,756 | ₩15,836 | ₩15,756 | ₩15,783 | +0.17% | 1.1만 |
|---|
| 2026.06.15 | ₩15,676 | ₩15,783 | ₩15,622 | ₩15,742 | +0.43% | 1.6만 |
|---|
| 2026.06.12 | ₩15,609 | ₩15,716 | ₩15,555 | ₩15,662 | +0.34% | 1.4만 |
|---|
| 2026.06.11 | ₩15,515 | ₩15,689 | ₩15,515 | ₩15,635 | +0.78% | 1만 |
|---|
| 2026.06.10 | ₩15,635 | ₩15,635 | ₩15,381 | ₩15,475 | -1.03% | 2.5만 |
|---|
| 2026.06.09 | ₩15,542 | ₩15,702 | ₩15,462 | ₩15,475 | -0.43% | 2.8만 |
|---|
| 2026.06.08 | ₩15,863 | ₩15,903 | ₩15,582 | ₩15,582 | -1.77% | 4.4만 |
|---|
| 2026.06.05 | ₩15,836 | ₩15,970 | ₩15,836 | ₩15,903 | +0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩15,916 | ₩15,970 | ₩15,716 | ₩15,890 | -0.17% | 2만 |
|---|
| 2026.06.03 | ₩15,916 | ₩15,956 | ₩15,729 | ₩15,890 | -0.17% | 1.7만 |
|---|
| 2026.06.02 | ₩15,716 | ₩15,943 | ₩15,716 | ₩15,863 | +0.94% | 2만 |
|---|
| 2026.06.01 | ₩16,050 | ₩16,050 | ₩15,716 | ₩15,836 | -1.33% | 4.1만 |
|---|
| 2026.05.29 | ₩16,050 | ₩16,063 | ₩15,863 | ₩16,063 | +0.08% | 2.6만 |
|---|
| 2026.05.28 | ₩15,970 | ₩16,063 | ₩15,956 | ₩15,997 | +0.17% | 1.9만 |
|---|
| 2026.05.27 | ₩16,063 | ₩16,237 | ₩15,983 | ₩16,037 | -0.17% | 1.8만 |
|---|
| 2026.05.26 | ₩16,037 | ₩16,144 | ₩15,997 | ₩16,090 | +0.33% | 3.6만 |
|---|
| 2026.05.22 | ₩15,890 | ₩16,050 | ₩15,796 | ₩16,050 | +1.01% | 2.3만 |
|---|
| 2026.05.21 | ₩15,662 | ₩15,809 | ₩15,622 | ₩15,809 | +0.94% | 2.7만 |
|---|
| 2026.05.20 | ₩15,635 | ₩15,783 | ₩15,609 | ₩15,649 | +0.09% | 2.7만 |
|---|
| 2026.05.19 | ₩15,381 | ₩15,662 | ₩15,381 | ₩15,555 | +1.13% | 3.9만 |
|---|
| 2026.05.18 | ₩15,756 | ₩15,836 | ₩15,408 | ₩15,475 | -1.78% | 3.7만 |
|---|
| 2026.05.15 | ₩16,157 | ₩16,157 | ₩15,622 | ₩15,689 | -2.90% | 10.9만 |
|---|
| 2026.05.14 | ₩16,237 | ₩16,371 | ₩16,050 | ₩16,170 | -0.41% | 3.4만 |
|---|
| 2026.05.13 | ₩16,237 | ₩16,344 | ₩16,184 | ₩16,184 | -0.33% | 1.7만 |
|---|
| 2026.05.12 | ₩16,384 | ₩16,451 | ₩16,197 | ₩16,224 | -0.98% | 1.6만 |
|---|
| 2026.05.11 | ₩16,572 | ₩16,572 | ₩16,264 | ₩16,371 | -1.21% | 1.9만 |
|---|
| 2026.05.08 | ₩16,812 | ₩16,812 | ₩16,572 | ₩16,585 | -1.35% | 1.9만 |
|---|
| 2026.05.07 | ₩16,853 | ₩16,853 | ₩16,732 | ₩16,759 | -0.56% | 1.7만 |
|---|
| 2026.05.06 | ₩16,973 | ₩17,120 | ₩16,692 | ₩16,853 | -0.71% | 4.1만 |
|---|
| 2026.05.05 | ₩17,080 | ₩17,227 | ₩16,933 | ₩17,040 | -0.23% | 2.5만 |
|---|
| 2026.05.04 | ₩17,026 | ₩17,107 | ₩16,960 | ₩17,093 | +0.39% | 1.8만 |
|---|
| 2026.05.01 | ₩16,866 | ₩17,147 | ₩16,826 | ₩17,026 | +0.95% | 3.1만 |
|---|
| 2026.04.30 | ₩16,438 | ₩16,839 | ₩16,438 | ₩16,839 | +2.44% | 2.5만 |
|---|
| 2026.04.29 | ₩16,692 | ₩16,705 | ₩16,424 | ₩16,465 | -1.36% | 2만 |
|---|
| 2026.04.28 | ₩16,638 | ₩16,665 | ₩16,545 | ₩16,612 | -0.16% | 1.5만 |
|---|
| 2026.04.27 | ₩16,478 | ₩16,652 | ₩16,478 | ₩16,625 | +0.89% | 1.4만 |
|---|
| 2026.04.24 | ₩16,505 | ₩16,598 | ₩16,438 | ₩16,451 | -0.32% | 2.6만 |
|---|
| 2026.04.23 | ₩16,117 | ₩16,491 | ₩16,117 | ₩16,438 | +1.99% | 2.8만 |
|---|
| 2026.04.22 | ₩16,465 | ₩16,505 | ₩16,117 | ₩16,144 | -1.95% | 2.8만 |
|---|
| 2026.04.21 | ₩16,505 | ₩16,505 | ₩16,344 | ₩16,478 | -0.16% | 9.7천 |
|---|
| 2026.04.20 | ₩16,612 | ₩16,692 | ₩16,411 | ₩16,505 | -0.64% | 1.5만 |
|---|
| 2026.04.17 | ₩16,759 | ₩16,759 | ₩16,652 | ₩16,746 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩16,518 | ₩16,746 | ₩16,518 | ₩16,719 | +1.21% | 1.1만 |
|---|
| 2026.04.15 | ₩16,585 | ₩16,719 | ₩16,465 | ₩16,638 | +0.32% | 2.3만 |
|---|
| 2026.04.14 | ₩16,705 | ₩16,759 | ₩16,478 | ₩16,572 | -0.80% | 2만 |
|---|
| 2026.04.13 | ₩16,759 | ₩16,759 | ₩16,518 | ₩16,625 | -0.80% | 7.8천 |
|---|
| 2026.04.10 | ₩16,746 | ₩16,826 | ₩16,732 | ₩16,799 | +0.32% | 2.6만 |
|---|
| 2026.04.09 | ₩16,692 | ₩17,120 | ₩16,692 | ₩16,812 | +0.72% | 2.6만 |
|---|
| 2026.04.08 | ₩16,625 | ₩16,746 | ₩16,558 | ₩16,692 | +0.40% | 3.3만 |
|---|
| 2026.04.07 | ₩16,531 | ₩16,638 | ₩16,478 | ₩16,585 | +0.32% | 6천 |
|---|
| 2026.04.06 | ₩16,572 | ₩16,665 | ₩16,438 | ₩16,558 | -0.08% | 3.4만 |
|---|
| 2026.04.02 | ₩16,491 | ₩16,665 | ₩16,411 | ₩16,598 | +0.65% | 2.8만 |
|---|
| 2026.04.01 | ₩16,304 | ₩16,505 | ₩16,237 | ₩16,491 | +1.15% | 2.9만 |
|---|
| 2026.03.31 | ₩16,037 | ₩16,210 | ₩15,943 | ₩16,184 | +0.92% | 3.8만 |
|---|
| 2026.03.30 | ₩15,943 | ₩16,157 | ₩15,916 | ₩15,943 | 0.00% | 2만 |
|---|
| 2026.03.27 | ₩15,823 | ₩15,916 | ₩15,796 | ₩15,796 | -0.17% | 8.4천 |
|---|
| 2026.03.26 | ₩15,809 | ₩15,943 | ₩15,769 | ₩15,769 | -0.25% | 1.5만 |
|---|
| 2026.03.25 | ₩15,836 | ₩15,983 | ₩15,796 | ₩15,876 | +0.25% | 1.3만 |
|---|
| 2026.03.24 | ₩15,676 | ₩15,876 | ₩15,622 | ₩15,796 | +0.77% | 1.3만 |
|---|
| 2026.03.23 | ₩15,783 | ₩15,836 | ₩15,662 | ₩15,702 | -0.51% | 3.4만 |
|---|
| 2026.03.20 | ₩16,237 | ₩16,304 | ₩15,609 | ₩15,662 | -3.54% | 4.9만 |
|---|
| 2026.03.19 | ₩16,384 | ₩16,411 | ₩16,130 | ₩16,304 | -0.49% | 2.8만 |
|---|
| 2026.03.18 | ₩16,505 | ₩16,531 | ₩16,331 | ₩16,478 | -0.16% | 1.2만 |
|---|
| 2026.03.17 | ₩16,491 | ₩16,638 | ₩16,478 | ₩16,572 | +0.49% | 1만 |
|---|
| 2026.03.16 | ₩16,531 | ₩16,732 | ₩16,451 | ₩16,465 | -0.40% | 1.2만 |
|---|
| 2026.03.13 | ₩16,384 | ₩16,679 | ₩16,384 | ₩16,451 | +0.41% | 2.4만 |
|---|
| 2026.03.12 | ₩16,210 | ₩16,505 | ₩16,210 | ₩16,398 | +1.16% | 7.5천 |
|---|
| 2026.03.11 | ₩16,518 | ₩16,518 | ₩16,251 | ₩16,384 | -0.81% | 1.5만 |
|---|
| 2026.03.10 | ₩16,424 | ₩16,585 | ₩16,317 | ₩16,478 | +0.33% | 9.8천 |
|---|
| 2026.03.09 | ₩16,705 | ₩16,705 | ₩16,384 | ₩16,424 | -1.68% | 3만 |
|---|
| 2026.03.06 | ₩16,853 | ₩16,853 | ₩16,719 | ₩16,719 | -0.79% | 3.4만 |
|---|
| 2026.03.05 | ₩17,107 | ₩17,107 | ₩16,839 | ₩16,973 | -0.78% | 2.4만 |
|---|
| 2026.03.04 | ₩17,107 | ₩17,147 | ₩17,026 | ₩17,080 | -0.16% | 1.5만 |
|---|
| 2026.03.03 | ₩17,067 | ₩17,240 | ₩16,812 | ₩17,147 | +0.47% | 2.8만 |
|---|
| 2026.03.02 | ₩17,160 | ₩17,254 | ₩17,120 | ₩17,160 | 0.00% | 4.8만 |
|---|
| 2026.02.27 | ₩16,933 | ₩17,227 | ₩16,919 | ₩17,214 | +1.66% | 4.1만 |
|---|
| 2026.02.26 | ₩16,973 | ₩17,000 | ₩16,866 | ₩16,946 | -0.16% | 3만 |
|---|
| 2026.02.25 | ₩16,799 | ₩16,973 | ₩16,679 | ₩16,933 | +0.80% | 2.9만 |
|---|
| 2026.02.24 | ₩16,679 | ₩16,786 | ₩16,652 | ₩16,786 | +0.64% | 3.8만 |
|---|
| 2026.02.23 | ₩16,478 | ₩16,719 | ₩16,478 | ₩16,692 | +1.30% | 6.8만 |
|---|
| 2026.02.20 | ₩16,505 | ₩16,585 | ₩16,465 | ₩16,478 | -0.16% | 1.9만 |
|---|
| 2026.02.19 | ₩16,384 | ₩16,531 | ₩16,344 | ₩16,465 | +0.49% | 1.5만 |
|---|
| 2026.02.18 | ₩16,572 | ₩16,572 | ₩16,358 | ₩16,398 | -1.05% | 4.2만 |
|---|
| 2026.02.17 | ₩16,465 | ₩16,652 | ₩16,465 | ₩16,505 | +0.24% | 3.1만 |
|---|
| 2026.02.13 | ₩16,371 | ₩16,572 | ₩16,224 | ₩16,518 | +0.90% | 7.4만 |
|---|
| 2026.02.12 | ₩16,210 | ₩16,491 | ₩16,210 | ₩16,371 | +0.99% | 7.2만 |
|---|
| 2026.02.11 | ₩16,237 | ₩16,344 | ₩16,157 | ₩16,331 | +0.58% | 3.8만 |
|---|
| 2026.02.10 | ₩16,037 | ₩16,224 | ₩16,037 | ₩16,130 | +0.58% | 3.5만 |
|---|
| 2026.02.09 | ₩16,023 | ₩16,170 | ₩15,956 | ₩15,956 | -0.42% | 4.6만 |
|---|
| 2026.02.06 | ₩15,930 | ₩16,077 | ₩15,930 | ₩15,983 | +0.34% | 3.6만 |
|---|
| 2026.02.05 | ₩15,903 | ₩15,930 | ₩15,823 | ₩15,930 | +0.17% | 1.8만 |
|---|
| 2026.02.04 | ₩15,916 | ₩15,997 | ₩15,836 | ₩15,890 | -0.17% | 9.2천 |
|---|
| 2026.02.03 | ₩15,742 | ₩16,010 | ₩15,742 | ₩15,849 | +0.68% | 2.9만 |
|---|
| 2026.02.02 | ₩15,876 | ₩15,903 | ₩15,742 | ₩15,783 | -0.59% | 3.8만 |
|---|
| 2026.01.30 | ₩15,756 | ₩15,903 | ₩15,729 | ₩15,836 | +0.51% | 2만 |
|---|
| 2026.01.29 | ₩15,876 | ₩15,916 | ₩15,742 | ₩15,836 | -0.25% | 4만 |
|---|
| 2026.01.28 | ₩15,863 | ₩15,876 | ₩15,783 | ₩15,849 | -0.08% | 2.8만 |
|---|
| 2026.01.27 | ₩15,729 | ₩15,916 | ₩15,702 | ₩15,849 | +0.77% | 2.1만 |
|---|
| 2026.01.26 | ₩15,622 | ₩15,809 | ₩15,622 | ₩15,689 | +0.43% | 2.9만 |
|---|
| 2026.01.23 | ₩15,595 | ₩15,742 | ₩15,595 | ₩15,609 | +0.09% | 1.9만 |
|---|
| 2026.01.22 | ₩15,689 | ₩15,783 | ₩15,595 | ₩15,649 | -0.26% | 1.9만 |
|---|
| 2026.01.21 | ₩15,729 | ₩15,796 | ₩15,676 | ₩15,689 | -0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩15,783 | ₩15,796 | ₩15,649 | ₩15,702 | -0.51% | 2.5만 |
|---|
| 2026.01.16 | ₩15,876 | ₩15,876 | ₩15,729 | ₩15,809 | -0.42% | 2만 |
|---|
| 2026.01.15 | ₩15,849 | ₩15,997 | ₩15,849 | ₩15,890 | +0.25% | 4.3만 |
|---|
| 2026.01.14 | ₩15,796 | ₩15,890 | ₩15,796 | ₩15,823 | +0.17% | 2.5만 |
|---|
| 2026.01.13 | ₩15,796 | ₩15,849 | ₩15,756 | ₩15,783 | -0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩15,689 | ₩15,823 | ₩15,649 | ₩15,796 | +0.68% | 1.2만 |
|---|
| 2026.01.09 | ₩15,662 | ₩15,823 | ₩15,662 | ₩15,783 | +0.77% | 1.3만 |
|---|
| 2026.01.08 | ₩15,582 | ₩15,689 | ₩15,515 | ₩15,569 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩15,849 | ₩15,863 | ₩15,569 | ₩15,582 | -1.69% | 3.2만 |
|---|
| 2026.01.06 | ₩15,890 | ₩15,890 | ₩15,729 | ₩15,783 | -0.67% | 2.9만 |
|---|
| 2026.01.05 | ₩15,983 | ₩15,983 | ₩15,528 | ₩15,823 | -1.00% | 3.2만 |
|---|
| 2026.01.02 | ₩15,809 | ₩15,916 | ₩15,756 | ₩15,903 | +0.59% | 2.2만 |
|---|
| 2025.12.31 | ₩15,849 | ₩15,916 | ₩15,716 | ₩15,809 | -0.25% | 1.2만 |
|---|
| 2025.12.30 | ₩15,783 | ₩15,863 | ₩15,783 | ₩15,823 | +0.25% | 2.1만 |
|---|
| 2025.12.29 | ₩15,769 | ₩15,863 | ₩15,729 | ₩15,796 | +0.17% | 1.6만 |
|---|
| 2025.12.26 | ₩15,756 | ₩15,769 | ₩15,729 | ₩15,729 | -0.17% | 6.6천 |
|---|
| 2025.12.24 | ₩15,702 | ₩15,756 | ₩15,702 | ₩15,742 | +0.26% | 9.2천 |
|---|
| 2025.12.23 | ₩15,649 | ₩15,742 | ₩15,609 | ₩15,702 | +0.34% | 1.4만 |
|---|
| 2025.12.22 | ₩15,702 | ₩15,702 | ₩15,595 | ₩15,676 | -0.17% | 2.2만 |
|---|
| 2025.12.19 | ₩15,662 | ₩15,729 | ₩15,649 | ₩15,716 | +0.34% | 4만 |
|---|
| 2025.12.18 | ₩15,582 | ₩15,716 | ₩15,569 | ₩15,649 | +0.43% | 5.2만 |
|---|
| 2025.12.17 | ₩15,676 | ₩15,676 | ₩15,462 | ₩15,528 | -0.94% | 1.9만 |
|---|
| 2025.12.16 | ₩15,742 | ₩15,796 | ₩15,595 | ₩15,649 | -0.59% | 3.1만 |
|---|
| 2025.12.15 | ₩15,716 | ₩15,836 | ₩15,676 | ₩15,729 | +0.09% | 1.8만 |
|---|
| 2025.12.12 | ₩15,769 | ₩15,849 | ₩15,662 | ₩15,729 | -0.25% | 1.4만 |
|---|
| 2025.12.11 | ₩15,756 | ₩15,863 | ₩15,742 | ₩15,742 | -0.08% | 3.6만 |
|---|
| 2025.12.10 | ₩15,916 | ₩15,943 | ₩15,823 | ₩15,836 | -0.50% | 2.1만 |
|---|
| 2025.12.09 | ₩15,970 | ₩16,037 | ₩15,823 | ₩15,876 | -0.59% | 2.3만 |
|---|
| 2025.12.08 | ₩16,237 | ₩16,251 | ₩15,930 | ₩15,983 | -1.57% | 4.1만 |
|---|
| 2025.12.05 | ₩16,398 | ₩16,411 | ₩16,224 | ₩16,237 | -0.98% | 1.4만 |
|---|
| 2025.12.04 | ₩16,465 | ₩16,465 | ₩16,317 | ₩16,411 | -0.32% | 2.3만 |
|---|
| 2025.12.03 | ₩16,518 | ₩16,518 | ₩16,317 | ₩16,331 | -1.13% | 1.7만 |
|---|
| 2025.12.02 | ₩16,478 | ₩16,598 | ₩16,398 | ₩16,398 | -0.49% | 1.6만 |
|---|
| 2025.12.01 | ₩16,786 | ₩16,786 | ₩16,398 | ₩16,558 | -1.35% | 3.6만 |
|---|
| 2025.11.28 | ₩16,612 | ₩16,786 | ₩16,612 | ₩16,772 | +0.97% | 1.9만 |
|---|
| 2025.11.26 | ₩16,424 | ₩16,665 | ₩16,411 | ₩16,531 | +0.65% | 2.4만 |
|---|
| 2025.11.25 | ₩16,358 | ₩16,558 | ₩16,291 | ₩16,344 | -0.08% | 3.3만 |
|---|
| 2025.11.24 | ₩16,384 | ₩16,505 | ₩16,264 | ₩16,344 | -0.24% | 5.7만 |
|---|
| 2025.11.21 | ₩16,451 | ₩16,572 | ₩16,424 | ₩16,465 | +0.08% | 2.9만 |
|---|
| 2025.11.20 | ₩16,853 | ₩16,879 | ₩16,465 | ₩16,531 | -1.90% | 2.5만 |
|---|
| 2025.11.19 | ₩16,866 | ₩16,866 | ₩16,652 | ₩16,652 | -1.27% | 4천 |
|---|
| 2025.11.18 | ₩16,879 | ₩16,879 | ₩16,719 | ₩16,732 | -0.87% | 2.3만 |
|---|
| 2025.11.17 | ₩16,732 | ₩16,946 | ₩16,572 | ₩16,839 | +0.64% | 2.6만 |
|---|
| 2025.11.14 | ₩16,799 | ₩16,866 | ₩16,598 | ₩16,853 | +0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩17,026 | ₩17,026 | ₩16,853 | ₩16,879 | -0.86% | 1.9만 |
|---|
| 2025.11.12 | ₩17,160 | ₩17,174 | ₩17,026 | ₩17,093 | -0.39% | 1.2만 |
|---|
| 2025.11.11 | ₩17,133 | ₩17,187 | ₩17,013 | ₩17,053 | -0.47% | 1.1만 |
|---|
| 2025.11.10 | ₩17,120 | ₩17,187 | ₩17,026 | ₩17,120 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩17,307 | ₩17,321 | ₩17,026 | ₩17,067 | -1.39% | 3.3만 |
|---|
| 2025.11.06 | ₩17,281 | ₩17,388 | ₩17,281 | ₩17,307 | +0.15% | 2.6만 |
|---|
| 2025.11.05 | ₩17,347 | ₩17,347 | ₩17,267 | ₩17,281 | -0.39% | 1.2만 |
|---|
| 2025.11.04 | ₩17,321 | ₩17,321 | ₩17,120 | ₩17,321 | 0.00% | 2.8만 |
|---|
| 2025.11.03 | ₩17,361 | ₩17,361 | ₩17,093 | ₩17,321 | -0.23% | 3만 |
|---|
| 2025.10.31 | ₩17,214 | ₩17,267 | ₩17,080 | ₩17,267 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩16,960 | ₩17,174 | ₩16,960 | ₩17,080 | +0.71% | 7.2천 |
|---|
| 2025.10.29 | ₩16,960 | ₩17,227 | ₩16,960 | ₩17,026 | +0.39% | 2.5만 |
|---|
| 2025.10.28 | ₩17,214 | ₩17,214 | ₩16,960 | ₩16,960 | -1.48% | 3만 |
|---|
| 2025.10.27 | ₩17,160 | ₩17,267 | ₩16,986 | ₩17,107 | -0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩16,933 | ₩17,120 | ₩16,933 | ₩17,067 | +0.79% | 1만 |
|---|
| 2025.10.23 | ₩16,919 | ₩17,120 | ₩16,919 | ₩16,933 | +0.08% | 5.2천 |
|---|
| 2025.10.22 | ₩16,919 | ₩17,026 | ₩16,919 | ₩16,946 | +0.16% | 6.6천 |
|---|
| 2025.10.21 | ₩17,000 | ₩17,080 | ₩16,879 | ₩16,919 | -0.47% | 1.4만 |
|---|
| 2025.10.20 | ₩16,853 | ₩17,080 | ₩16,853 | ₩17,000 | +0.87% | 2.3만 |
|---|
| 2025.10.17 | ₩16,919 | ₩16,986 | ₩16,866 | ₩16,866 | -0.32% | 1.8만 |
|---|
| 2025.10.16 | ₩17,107 | ₩17,254 | ₩16,919 | ₩16,919 | -1.09% | 1.3만 |
|---|
| 2025.10.15 | ₩17,053 | ₩17,160 | ₩17,053 | ₩17,080 | +0.16% | 1.9만 |
|---|
| 2025.10.14 | ₩16,973 | ₩17,026 | ₩16,826 | ₩16,973 | 0.00% | 2.2만 |
|---|
| 2025.10.13 | ₩16,919 | ₩17,080 | ₩16,919 | ₩17,026 | +0.63% | 2.3만 |
|---|
| 2025.10.10 | ₩17,281 | ₩17,307 | ₩16,879 | ₩17,013 | -1.55% | 4.7만 |
|---|