시장 데이터를 불러오는 중
전체 종목
abrdn Asia-Pacific Income Fund, Inc. Common Stock 과거 주가
abrdn Asia-Pacific Income Fund, Inc. Common Stock · FAX · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Asia-Pacific Income Fund, Inc. Common Stock · FAX · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,207 | ₩17,207 | ₩17,047 | ₩17,194 | -0.08% | 16.9만 |
| 2026.10.08 | ₩17,020 | ₩17,114 | ₩16,954 | ₩17,034 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,967 | ₩17,154 | ₩16,967 | ₩17,087 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,967 | ₩17,181 | ₩16,914 | ₩17,181 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,141 | ₩17,194 | ₩16,833 | ₩16,927 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,288 | ₩17,301 | ₩17,074 | ₩17,234 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,488 | ₩17,488 | ₩16,873 | ₩17,154 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,742 | ₩17,782 | ₩17,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,475 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,608 | ₩17,728 | ₩17,194 | ₩17,728 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,889 | ₩17,956 | ₩17,314 | ₩17,622 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,116 | ₩18,116 | ₩17,849 | ₩18,036 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,316 | ₩18,316 | ₩17,929 | ₩18,076 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,557 | ₩18,610 | ₩18,236 | ₩18,303 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,744 | ₩18,744 | ₩18,463 | ₩18,610 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,677 | ₩18,944 | ₩18,597 | ₩18,917 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,624 | ₩18,690 | ₩18,503 | ₩18,597 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,490 | ₩18,650 | ₩18,463 | ₩18,624 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,437 | ₩18,597 | ₩18,370 | ₩18,450 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,771 | ₩18,771 | ₩18,276 | ₩18,437 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,185 | ₩19,185 | ₩18,597 | ₩18,744 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,425 | ₩19,425 | ₩19,185 | ₩19,265 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,265 | ₩19,332 | ₩19,171 | ₩19,238 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,398 | ₩19,439 | ₩19,278 | ₩19,385 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,292 | ₩19,612 | ₩19,292 | ₩19,372 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,398 | ₩19,452 | ₩19,251 | ₩19,332 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,545 | ₩19,559 | ₩19,358 | ₩19,398 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,599 | ₩19,599 | ₩19,452 | ₩19,572 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,612 | ₩19,652 | ₩19,465 | ₩19,572 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,612 | ₩19,679 | ₩19,505 | ₩19,639 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,505 | ₩19,639 | ₩19,412 | ₩19,612 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,505 | ₩19,505 | ₩19,412 | ₩19,492 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,505 | ₩19,519 | ₩19,385 | ₩19,479 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,412 | ₩19,519 | ₩19,318 | ₩19,505 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,492 | ₩19,492 | ₩19,292 | ₩19,385 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,746 | ₩19,746 | ₩19,652 | ₩19,732 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,719 | ₩19,732 | ₩19,572 | ₩19,666 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,626 | ₩19,759 | ₩19,492 | ₩19,759 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,505 | ₩19,572 | ₩19,412 | ₩19,572 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,372 | ₩19,519 | ₩19,358 | ₩19,519 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,372 | ₩19,452 | ₩19,265 | ₩19,372 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,372 | ₩19,492 | ₩19,278 | ₩19,412 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,452 | ₩19,505 | ₩19,265 | ₩19,439 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,479 | ₩19,545 | ₩19,358 | ₩19,545 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,372 | ₩19,559 | ₩19,318 | ₩19,545 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,305 | ₩19,425 | ₩19,238 | ₩19,412 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,292 | ₩19,345 | ₩19,185 | ₩19,265 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,225 | ₩19,372 | ₩19,198 | ₩19,225 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,345 | ₩19,372 | ₩19,198 | ₩19,225 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,305 | ₩19,372 | ₩19,198 | ₩19,251 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,372 | ₩19,452 | ₩19,238 | ₩19,372 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,238 | ₩19,345 | ₩19,198 | ₩19,318 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,171 | ₩19,305 | ₩19,118 | ₩19,145 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,292 | ₩19,372 | ₩19,145 | ₩19,265 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,225 | ₩19,425 | ₩19,105 | ₩19,305 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,292 | ₩19,345 | ₩19,105 | ₩19,105 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,372 | ₩19,425 | ₩19,198 | ₩19,318 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,639 | ₩19,732 | ₩19,572 | ₩19,706 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,425 | ₩19,706 | ₩19,398 | ₩19,666 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,238 | ₩19,425 | ₩19,238 | ₩19,385 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,305 | ₩19,318 | ₩19,105 | ₩19,158 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,372 | ₩19,452 | ₩19,251 | ₩19,292 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,479 | ₩19,479 | ₩19,251 | ₩19,412 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,479 | ₩19,626 | ₩19,305 | ₩19,385 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,599 | ₩19,639 | ₩19,345 | ₩19,412 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,626 | ₩19,626 | ₩19,332 | ₩19,612 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,626 | ₩19,639 | ₩19,465 | ₩19,559 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,505 | ₩19,572 | ₩19,425 | ₩19,519 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,439 | ₩19,505 | ₩19,358 | ₩19,505 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,519 | ₩19,532 | ₩19,332 | ₩19,332 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,545 | ₩19,652 | ₩19,345 | ₩19,452 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,612 | ₩19,652 | ₩19,412 | ₩19,492 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,612 | ₩19,692 | ₩19,425 | ₩19,652 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,225 | ₩19,626 | ₩19,225 | ₩19,559 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,198 | ₩19,358 | ₩19,145 | ₩19,198 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,198 | ₩19,345 | ₩19,051 | ₩19,238 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,131 | ₩19,198 | ₩18,998 | ₩19,118 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,185 | ₩19,185 | ₩19,011 | ₩19,171 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,265 | ₩19,439 | ₩19,185 | ₩19,358 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,372 | ₩19,465 | ₩19,105 | ₩19,332 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,425 | ₩19,479 | ₩19,292 | ₩19,345 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,439 | ₩19,519 | ₩19,251 | ₩19,452 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,332 | ₩19,479 | ₩19,318 | ₩19,385 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,145 | ₩19,332 | ₩19,118 | ₩19,318 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,078 | ₩19,238 | ₩18,958 | ₩19,198 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,064 | ₩19,238 | ₩18,917 | ₩18,917 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,091 | ₩19,158 | ₩18,877 | ₩19,064 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,105 | ₩19,251 | ₩19,038 | ₩19,038 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,105 | ₩19,278 | ₩18,998 | ₩19,105 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,145 | ₩19,345 | ₩19,145 | ₩19,251 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,425 | ₩19,479 | ₩19,158 | ₩19,251 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,492 | ₩19,639 | ₩19,398 | ₩19,559 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,746 | ₩19,773 | ₩19,479 | ₩19,585 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,879 | ₩19,906 | ₩19,505 | ₩19,853 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,599 | ₩19,826 | ₩19,572 | ₩19,826 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,492 | ₩19,706 | ₩19,439 | ₩19,545 | +0.27% | 14.4만 |
|---|
| 2026.05.26 | ₩19,639 | ₩19,679 | ₩19,439 | ₩19,559 | -0.41% | 18.8만 |
|---|
| 2026.05.22 | ₩19,559 | ₩19,639 | ₩19,425 | ₩19,545 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,599 | ₩19,839 | ₩19,425 | ₩19,679 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,425 | ₩19,679 | ₩19,425 | ₩19,639 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,372 | ₩19,746 | ₩19,318 | ₩19,385 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,639 | ₩19,666 | ₩19,372 | ₩19,439 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,813 | ₩19,813 | ₩19,519 | ₩19,559 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩20,000 | ₩20,000 | ₩19,839 | ₩19,839 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,906 | ₩19,946 | ₩19,786 | ₩19,906 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,706 | ₩19,933 | ₩19,519 | ₩19,919 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,866 | ₩20,026 | ₩19,572 | ₩19,626 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,505 | ₩19,946 | ₩19,452 | ₩19,919 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,813 | ₩19,853 | ₩19,318 | ₩19,372 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,853 | ₩19,853 | ₩19,519 | ₩19,773 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,933 | ₩20,040 | ₩19,719 | ₩19,799 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,040 | ₩20,093 | ₩19,759 | ₩19,893 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩20,026 | ₩20,133 | ₩19,946 | ₩20,106 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,986 | ₩20,093 | ₩19,839 | ₩20,066 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,080 | ₩20,213 | ₩19,732 | ₩19,866 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,080 | ₩20,240 | ₩19,986 | ₩20,080 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,906 | ₩20,160 | ₩19,906 | ₩20,133 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,133 | ₩20,133 | ₩19,853 | ₩19,960 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,120 | ₩20,240 | ₩20,000 | ₩20,080 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,106 | ₩20,160 | ₩20,000 | ₩20,160 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,294 | ₩20,347 | ₩20,120 | ₩20,227 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,240 | ₩20,374 | ₩20,160 | ₩20,227 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,080 | ₩20,320 | ₩20,000 | ₩20,187 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,040 | ₩20,133 | ₩20,000 | ₩20,040 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,160 | ₩20,213 | ₩19,973 | ₩20,040 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,053 | ₩20,267 | ₩20,013 | ₩20,227 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,973 | ₩20,013 | ₩19,879 | ₩20,013 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,093 | ₩20,240 | ₩19,933 | ₩20,000 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩20,026 | ₩20,066 | ₩19,919 | ₩20,040 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,986 | ₩20,147 | ₩19,906 | ₩19,960 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,439 | ₩19,732 | ₩19,372 | ₩19,719 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,158 | ₩19,439 | ₩19,118 | ₩19,439 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,278 | ₩19,278 | ₩18,944 | ₩19,091 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,385 | ₩19,425 | ₩19,238 | ₩19,318 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,345 | ₩19,372 | ₩19,038 | ₩19,265 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,251 | ₩19,505 | ₩18,971 | ₩19,011 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,666 | ₩19,759 | ₩19,091 | ₩19,118 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,946 | ₩20,040 | ₩19,732 | ₩19,773 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,759 | ₩20,040 | ₩19,759 | ₩19,960 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,612 | ₩19,826 | ₩19,545 | ₩19,773 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,839 | ₩19,866 | ₩19,692 | ₩19,799 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,973 | ₩19,973 | ₩19,612 | ₩19,666 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,080 | ₩20,147 | ₩19,759 | ₩19,973 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,440 | ₩20,561 | ₩20,066 | ₩20,147 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,614 | ₩20,681 | ₩20,200 | ₩20,414 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,547 | ₩20,628 | ₩20,494 | ₩20,628 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,427 | ₩20,855 | ₩20,400 | ₩20,467 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,360 | ₩20,481 | ₩20,227 | ₩20,387 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,120 | ₩20,454 | ₩20,120 | ₩20,307 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,906 | ₩20,227 | ₩19,906 | ₩20,120 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,160 | ₩20,200 | ₩19,759 | ₩19,973 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,400 | ₩20,587 | ₩20,173 | ₩20,173 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,895 | ₩20,935 | ₩20,481 | ₩20,521 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,975 | ₩20,975 | ₩20,841 | ₩20,948 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,322 | ₩21,362 | ₩20,841 | ₩21,002 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,376 | ₩21,456 | ₩21,362 | ₩21,442 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,376 | ₩21,523 | ₩21,349 | ₩21,429 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,242 | ₩21,429 | ₩21,242 | ₩21,296 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,215 | ₩21,309 | ₩21,202 | ₩21,229 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,255 | ₩21,322 | ₩21,122 | ₩21,202 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,483 | ₩21,483 | ₩21,135 | ₩21,229 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,603 | ₩21,696 | ₩21,389 | ₩21,456 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,830 | ₩21,843 | ₩21,683 | ₩21,763 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,790 | ₩21,870 | ₩21,736 | ₩21,857 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,563 | ₩21,776 | ₩21,563 | ₩21,776 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,362 | ₩21,576 | ₩21,336 | ₩21,576 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,349 | ₩21,376 | ₩21,255 | ₩21,322 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,215 | ₩21,282 | ₩21,162 | ₩21,282 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,082 | ₩21,242 | ₩21,055 | ₩21,242 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,108 | ₩21,108 | ₩20,988 | ₩21,082 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,122 | ₩21,122 | ₩21,002 | ₩21,055 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,068 | ₩21,135 | ₩20,988 | ₩21,108 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩21,002 | ₩21,122 | ₩20,868 | ₩21,068 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,988 | ₩21,068 | ₩20,815 | ₩20,921 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩21,015 | ₩21,149 | ₩20,908 | ₩20,975 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩21,015 | ₩21,135 | ₩20,921 | ₩21,095 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,855 | ₩21,042 | ₩20,855 | ₩21,042 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,788 | ₩20,881 | ₩20,774 | ₩20,881 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,721 | ₩20,774 | ₩20,614 | ₩20,774 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,761 | ₩20,761 | ₩20,628 | ₩20,708 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,774 | ₩20,774 | ₩20,641 | ₩20,734 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,921 | ₩20,975 | ₩20,868 | ₩20,962 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,681 | ₩20,975 | ₩20,641 | ₩20,895 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,547 | ₩20,587 | ₩20,494 | ₩20,561 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,574 | ₩20,614 | ₩20,374 | ₩20,614 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,654 | ₩20,761 | ₩20,494 | ₩20,494 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,574 | ₩20,628 | ₩20,534 | ₩20,587 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,414 | ₩20,561 | ₩20,360 | ₩20,507 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,454 | ₩20,614 | ₩20,253 | ₩20,360 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,253 | ₩20,481 | ₩20,253 | ₩20,387 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,213 | ₩20,294 | ₩20,187 | ₩20,253 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,427 | ₩20,467 | ₩20,133 | ₩20,253 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,440 | ₩20,507 | ₩20,294 | ₩20,427 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,360 | ₩20,427 | ₩20,320 | ₩20,414 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,534 | ₩20,708 | ₩20,347 | ₩20,400 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,694 | ₩20,761 | ₩20,494 | ₩20,494 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,815 | ₩20,895 | ₩20,748 | ₩20,748 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,841 | ₩20,908 | ₩20,721 | ₩20,721 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,641 | ₩21,042 | ₩20,601 | ₩20,908 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,494 | ₩20,587 | ₩20,467 | ₩20,561 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,481 | ₩20,534 | ₩20,467 | ₩20,467 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,374 | ₩20,481 | ₩20,374 | ₩20,467 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,427 | ₩20,440 | ₩20,374 | ₩20,374 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,334 | ₩20,414 | ₩20,307 | ₩20,387 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,374 | ₩20,467 | ₩20,307 | ₩20,334 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,374 | ₩20,440 | ₩20,334 | ₩20,387 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,347 | ₩20,387 | ₩20,294 | ₩20,374 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,400 | ₩20,440 | ₩20,307 | ₩20,320 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,534 | ₩20,534 | ₩20,387 | ₩20,440 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,467 | ₩20,547 | ₩20,387 | ₩20,507 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,374 | ₩20,467 | ₩20,280 | ₩20,467 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,427 | ₩20,521 | ₩20,213 | ₩20,347 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,307 | ₩20,387 | ₩20,267 | ₩20,347 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,440 | ₩20,440 | ₩20,280 | ₩20,347 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,387 | ₩20,454 | ₩20,320 | ₩20,414 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,547 | ₩20,601 | ₩20,240 | ₩20,360 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,547 | ₩20,601 | ₩20,440 | ₩20,467 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,654 | ₩20,708 | ₩20,574 | ₩20,601 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,427 | ₩20,601 | ₩20,106 | ₩20,574 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,160 | ₩20,387 | ₩20,133 | ₩20,334 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,973 | ₩20,253 | ₩19,813 | ₩20,106 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,093 | ₩20,213 | ₩20,066 | ₩20,173 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,481 | ₩20,547 | ₩20,213 | ₩20,280 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,534 | ₩20,587 | ₩20,400 | ₩20,481 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,708 | ₩20,774 | ₩20,400 | ₩20,400 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,587 | ₩20,748 | ₩20,547 | ₩20,681 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,427 | ₩20,628 | ₩20,280 | ₩20,628 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,587 | ₩20,654 | ₩20,387 | ₩20,467 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,521 | ₩20,641 | ₩20,414 | ₩20,574 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,454 | ₩20,561 | ₩20,440 | ₩20,561 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,240 | ₩20,427 | ₩20,240 | ₩20,427 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,374 | ₩20,387 | ₩20,120 | ₩20,280 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,334 | ₩20,360 | ₩20,187 | ₩20,334 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,574 | ₩20,601 | ₩20,307 | ₩20,360 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,748 | ₩20,748 | ₩20,494 | ₩20,561 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,708 | ₩20,895 | ₩20,694 | ₩20,694 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,801 | ₩20,815 | ₩20,614 | ₩20,694 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,561 | ₩20,721 | ₩20,507 | ₩20,694 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,815 | ₩20,855 | ₩20,494 | ₩20,521 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,908 | ₩20,975 | ₩20,694 | ₩20,761 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,774 | ₩20,908 | ₩20,774 | ₩20,895 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,734 | ₩20,841 | ₩20,694 | ₩20,748 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,855 | ₩20,975 | ₩20,721 | ₩20,935 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,855 | ₩20,962 | ₩20,828 | ₩20,828 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,534 | ₩20,828 | ₩20,534 | ₩20,828 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,360 | ₩20,628 | ₩20,240 | ₩20,481 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,240 | ₩20,440 | ₩20,173 | ₩20,374 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,788 | ₩20,801 | ₩20,040 | ₩20,280 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,841 | ₩20,855 | ₩20,708 | ₩20,774 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,828 | ₩20,881 | ₩20,708 | ₩20,788 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,055 | ₩21,095 | ₩20,815 | ₩20,828 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,095 | ₩21,189 | ₩20,908 | ₩20,908 | -0.89% | 12.1만 |
|---|