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 | ₩17,183 | ₩17,183 | ₩17,023 | ₩17,170 | -0.08% | 16.9만 |
| 2026.10.08 | ₩16,997 | ₩17,090 | ₩16,930 | ₩17,010 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,943 | ₩17,130 | ₩16,943 | ₩17,063 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,943 | ₩17,157 | ₩16,890 | ₩17,157 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,117 | ₩17,170 | ₩16,810 | ₩16,903 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,263 | ₩17,277 | ₩17,050 | ₩17,210 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,464 | ₩17,464 | ₩16,850 | ₩17,130 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,717 | ₩17,757 | ₩17,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,450 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,584 | ₩17,704 | ₩17,170 | ₩17,704 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,864 | ₩17,930 | ₩17,290 | ₩17,597 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,091 | ₩18,091 | ₩17,824 | ₩18,010 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,291 | ₩18,291 | ₩17,904 | ₩18,051 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,531 | ₩18,584 | ₩18,211 | ₩18,277 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,718 | ₩18,718 | ₩18,437 | ₩18,584 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,651 | ₩18,918 | ₩18,571 | ₩18,891 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,597 | ₩18,664 | ₩18,477 | ₩18,571 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,464 | ₩18,624 | ₩18,437 | ₩18,597 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,411 | ₩18,571 | ₩18,344 | ₩18,424 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,744 | ₩18,744 | ₩18,251 | ₩18,411 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,158 | ₩19,158 | ₩18,571 | ₩18,718 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,398 | ₩19,398 | ₩19,158 | ₩19,238 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,238 | ₩19,305 | ₩19,144 | ₩19,211 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,371 | ₩19,411 | ₩19,251 | ₩19,358 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,265 | ₩19,585 | ₩19,265 | ₩19,345 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,371 | ₩19,425 | ₩19,225 | ₩19,305 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,518 | ₩19,531 | ₩19,331 | ₩19,371 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,571 | ₩19,571 | ₩19,425 | ₩19,545 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,585 | ₩19,625 | ₩19,438 | ₩19,545 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,585 | ₩19,651 | ₩19,478 | ₩19,611 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,478 | ₩19,611 | ₩19,385 | ₩19,585 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,478 | ₩19,478 | ₩19,385 | ₩19,465 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,478 | ₩19,491 | ₩19,358 | ₩19,451 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,385 | ₩19,491 | ₩19,291 | ₩19,478 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,465 | ₩19,465 | ₩19,265 | ₩19,358 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,718 | ₩19,718 | ₩19,625 | ₩19,705 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,691 | ₩19,705 | ₩19,545 | ₩19,638 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,598 | ₩19,731 | ₩19,465 | ₩19,731 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,478 | ₩19,545 | ₩19,385 | ₩19,545 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,345 | ₩19,491 | ₩19,331 | ₩19,491 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,345 | ₩19,425 | ₩19,238 | ₩19,345 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,345 | ₩19,465 | ₩19,251 | ₩19,385 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,425 | ₩19,478 | ₩19,238 | ₩19,411 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,451 | ₩19,518 | ₩19,331 | ₩19,518 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,345 | ₩19,531 | ₩19,291 | ₩19,518 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,278 | ₩19,398 | ₩19,211 | ₩19,385 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,265 | ₩19,318 | ₩19,158 | ₩19,238 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,198 | ₩19,345 | ₩19,171 | ₩19,198 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,318 | ₩19,345 | ₩19,171 | ₩19,198 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,278 | ₩19,345 | ₩19,171 | ₩19,225 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,345 | ₩19,425 | ₩19,211 | ₩19,345 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,211 | ₩19,318 | ₩19,171 | ₩19,291 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,144 | ₩19,278 | ₩19,091 | ₩19,118 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,265 | ₩19,345 | ₩19,118 | ₩19,238 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,198 | ₩19,398 | ₩19,078 | ₩19,278 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,265 | ₩19,318 | ₩19,078 | ₩19,078 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,345 | ₩19,398 | ₩19,171 | ₩19,291 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,611 | ₩19,705 | ₩19,545 | ₩19,678 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,398 | ₩19,678 | ₩19,371 | ₩19,638 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,211 | ₩19,398 | ₩19,211 | ₩19,358 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,278 | ₩19,291 | ₩19,078 | ₩19,131 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,345 | ₩19,425 | ₩19,225 | ₩19,265 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,451 | ₩19,451 | ₩19,225 | ₩19,385 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,451 | ₩19,598 | ₩19,278 | ₩19,358 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,571 | ₩19,611 | ₩19,318 | ₩19,385 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,598 | ₩19,598 | ₩19,305 | ₩19,585 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,598 | ₩19,611 | ₩19,438 | ₩19,531 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,478 | ₩19,545 | ₩19,398 | ₩19,491 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,411 | ₩19,478 | ₩19,331 | ₩19,478 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,491 | ₩19,505 | ₩19,305 | ₩19,305 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,518 | ₩19,625 | ₩19,318 | ₩19,425 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,585 | ₩19,625 | ₩19,385 | ₩19,465 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,585 | ₩19,665 | ₩19,398 | ₩19,625 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,198 | ₩19,598 | ₩19,198 | ₩19,531 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,171 | ₩19,331 | ₩19,118 | ₩19,171 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,171 | ₩19,318 | ₩19,024 | ₩19,211 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,104 | ₩19,171 | ₩18,971 | ₩19,091 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,158 | ₩19,158 | ₩18,984 | ₩19,144 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,238 | ₩19,411 | ₩19,158 | ₩19,331 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,345 | ₩19,438 | ₩19,078 | ₩19,305 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,398 | ₩19,451 | ₩19,265 | ₩19,318 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,411 | ₩19,491 | ₩19,225 | ₩19,425 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,305 | ₩19,451 | ₩19,291 | ₩19,358 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,118 | ₩19,305 | ₩19,091 | ₩19,291 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,051 | ₩19,211 | ₩18,931 | ₩19,171 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,038 | ₩19,211 | ₩18,891 | ₩18,891 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,064 | ₩19,131 | ₩18,851 | ₩19,038 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,078 | ₩19,225 | ₩19,011 | ₩19,011 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,078 | ₩19,251 | ₩18,971 | ₩19,078 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,118 | ₩19,318 | ₩19,118 | ₩19,225 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,398 | ₩19,451 | ₩19,131 | ₩19,225 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,465 | ₩19,611 | ₩19,371 | ₩19,531 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,718 | ₩19,745 | ₩19,451 | ₩19,558 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,852 | ₩19,878 | ₩19,478 | ₩19,825 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,571 | ₩19,798 | ₩19,545 | ₩19,798 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,465 | ₩19,678 | ₩19,411 | ₩19,518 | +0.27% | 14.4만 |
|---|
| 2026.05.26 | ₩19,611 | ₩19,651 | ₩19,411 | ₩19,531 | -0.41% | 18.8만 |
|---|
| 2026.05.22 | ₩19,531 | ₩19,611 | ₩19,398 | ₩19,518 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,571 | ₩19,812 | ₩19,398 | ₩19,651 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,398 | ₩19,651 | ₩19,398 | ₩19,611 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,345 | ₩19,718 | ₩19,291 | ₩19,358 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,611 | ₩19,638 | ₩19,345 | ₩19,411 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,785 | ₩19,785 | ₩19,491 | ₩19,531 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩19,972 | ₩19,972 | ₩19,812 | ₩19,812 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,878 | ₩19,918 | ₩19,758 | ₩19,878 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,678 | ₩19,905 | ₩19,491 | ₩19,892 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,838 | ₩19,998 | ₩19,545 | ₩19,598 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,478 | ₩19,918 | ₩19,425 | ₩19,892 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,785 | ₩19,825 | ₩19,291 | ₩19,345 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,825 | ₩19,825 | ₩19,491 | ₩19,745 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,905 | ₩20,012 | ₩19,691 | ₩19,772 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,012 | ₩20,065 | ₩19,731 | ₩19,865 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩19,998 | ₩20,105 | ₩19,918 | ₩20,078 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,958 | ₩20,065 | ₩19,812 | ₩20,038 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,052 | ₩20,185 | ₩19,705 | ₩19,838 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,052 | ₩20,212 | ₩19,958 | ₩20,052 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,878 | ₩20,132 | ₩19,878 | ₩20,105 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,105 | ₩20,105 | ₩19,825 | ₩19,932 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,092 | ₩20,212 | ₩19,972 | ₩20,052 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,078 | ₩20,132 | ₩19,972 | ₩20,132 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,265 | ₩20,318 | ₩20,092 | ₩20,198 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,212 | ₩20,345 | ₩20,132 | ₩20,198 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,052 | ₩20,292 | ₩19,972 | ₩20,158 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,012 | ₩20,105 | ₩19,972 | ₩20,012 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,132 | ₩20,185 | ₩19,945 | ₩20,012 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,025 | ₩20,238 | ₩19,985 | ₩20,198 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,945 | ₩19,985 | ₩19,852 | ₩19,985 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,065 | ₩20,212 | ₩19,905 | ₩19,972 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩19,998 | ₩20,038 | ₩19,892 | ₩20,012 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,958 | ₩20,118 | ₩19,878 | ₩19,932 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,411 | ₩19,705 | ₩19,345 | ₩19,691 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,131 | ₩19,411 | ₩19,091 | ₩19,411 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,251 | ₩19,251 | ₩18,918 | ₩19,064 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,358 | ₩19,398 | ₩19,211 | ₩19,291 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,318 | ₩19,345 | ₩19,011 | ₩19,238 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,225 | ₩19,478 | ₩18,944 | ₩18,984 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,638 | ₩19,731 | ₩19,064 | ₩19,091 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,918 | ₩20,012 | ₩19,705 | ₩19,745 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,731 | ₩20,012 | ₩19,731 | ₩19,932 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,585 | ₩19,798 | ₩19,518 | ₩19,745 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,812 | ₩19,838 | ₩19,665 | ₩19,772 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,945 | ₩19,945 | ₩19,585 | ₩19,638 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,052 | ₩20,118 | ₩19,731 | ₩19,945 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,412 | ₩20,532 | ₩20,038 | ₩20,118 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,585 | ₩20,652 | ₩20,172 | ₩20,385 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,519 | ₩20,599 | ₩20,465 | ₩20,599 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,399 | ₩20,825 | ₩20,372 | ₩20,439 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,332 | ₩20,452 | ₩20,198 | ₩20,359 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,092 | ₩20,425 | ₩20,092 | ₩20,278 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,878 | ₩20,198 | ₩19,878 | ₩20,092 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,132 | ₩20,172 | ₩19,731 | ₩19,945 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,372 | ₩20,559 | ₩20,145 | ₩20,145 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,865 | ₩20,906 | ₩20,452 | ₩20,492 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,946 | ₩20,946 | ₩20,812 | ₩20,919 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,292 | ₩21,332 | ₩20,812 | ₩20,972 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,346 | ₩21,426 | ₩21,332 | ₩21,412 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,346 | ₩21,493 | ₩21,319 | ₩21,399 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,212 | ₩21,399 | ₩21,212 | ₩21,266 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,186 | ₩21,279 | ₩21,172 | ₩21,199 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,226 | ₩21,292 | ₩21,092 | ₩21,172 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,452 | ₩21,452 | ₩21,106 | ₩21,199 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,573 | ₩21,666 | ₩21,359 | ₩21,426 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,799 | ₩21,813 | ₩21,653 | ₩21,733 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,759 | ₩21,839 | ₩21,706 | ₩21,826 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,533 | ₩21,746 | ₩21,533 | ₩21,746 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,332 | ₩21,546 | ₩21,306 | ₩21,546 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,319 | ₩21,346 | ₩21,226 | ₩21,292 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,186 | ₩21,252 | ₩21,132 | ₩21,252 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,052 | ₩21,212 | ₩21,026 | ₩21,212 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,079 | ₩21,079 | ₩20,959 | ₩21,052 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,092 | ₩21,092 | ₩20,972 | ₩21,026 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,039 | ₩21,106 | ₩20,959 | ₩21,079 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩20,972 | ₩21,092 | ₩20,839 | ₩21,039 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,959 | ₩21,039 | ₩20,785 | ₩20,892 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩20,986 | ₩21,119 | ₩20,879 | ₩20,946 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩20,986 | ₩21,106 | ₩20,892 | ₩21,066 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,825 | ₩21,012 | ₩20,825 | ₩21,012 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,759 | ₩20,852 | ₩20,745 | ₩20,852 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,692 | ₩20,745 | ₩20,585 | ₩20,745 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,732 | ₩20,732 | ₩20,599 | ₩20,679 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,745 | ₩20,745 | ₩20,612 | ₩20,705 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,892 | ₩20,946 | ₩20,839 | ₩20,932 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,652 | ₩20,946 | ₩20,612 | ₩20,865 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,519 | ₩20,559 | ₩20,465 | ₩20,532 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,545 | ₩20,585 | ₩20,345 | ₩20,585 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,625 | ₩20,732 | ₩20,465 | ₩20,465 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,545 | ₩20,599 | ₩20,505 | ₩20,559 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,385 | ₩20,532 | ₩20,332 | ₩20,479 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,425 | ₩20,585 | ₩20,225 | ₩20,332 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,225 | ₩20,452 | ₩20,225 | ₩20,359 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,185 | ₩20,265 | ₩20,158 | ₩20,225 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,399 | ₩20,439 | ₩20,105 | ₩20,225 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,412 | ₩20,479 | ₩20,265 | ₩20,399 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,332 | ₩20,399 | ₩20,292 | ₩20,385 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,505 | ₩20,679 | ₩20,318 | ₩20,372 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,665 | ₩20,732 | ₩20,465 | ₩20,465 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,785 | ₩20,865 | ₩20,719 | ₩20,719 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,812 | ₩20,879 | ₩20,692 | ₩20,692 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,612 | ₩21,012 | ₩20,572 | ₩20,879 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,465 | ₩20,559 | ₩20,439 | ₩20,532 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,452 | ₩20,505 | ₩20,439 | ₩20,439 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,345 | ₩20,452 | ₩20,345 | ₩20,439 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,399 | ₩20,412 | ₩20,345 | ₩20,345 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,305 | ₩20,385 | ₩20,278 | ₩20,359 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,345 | ₩20,439 | ₩20,278 | ₩20,305 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,345 | ₩20,412 | ₩20,305 | ₩20,359 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,318 | ₩20,359 | ₩20,265 | ₩20,345 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,372 | ₩20,412 | ₩20,278 | ₩20,292 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,505 | ₩20,505 | ₩20,359 | ₩20,412 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,439 | ₩20,519 | ₩20,359 | ₩20,479 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,345 | ₩20,439 | ₩20,252 | ₩20,439 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,399 | ₩20,492 | ₩20,185 | ₩20,318 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,278 | ₩20,359 | ₩20,238 | ₩20,318 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,412 | ₩20,412 | ₩20,252 | ₩20,318 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,359 | ₩20,425 | ₩20,292 | ₩20,385 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,519 | ₩20,572 | ₩20,212 | ₩20,332 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,519 | ₩20,572 | ₩20,412 | ₩20,439 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,625 | ₩20,679 | ₩20,545 | ₩20,572 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,399 | ₩20,572 | ₩20,078 | ₩20,545 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,132 | ₩20,359 | ₩20,105 | ₩20,305 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,945 | ₩20,225 | ₩19,785 | ₩20,078 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,065 | ₩20,185 | ₩20,038 | ₩20,145 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,452 | ₩20,519 | ₩20,185 | ₩20,252 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,505 | ₩20,559 | ₩20,372 | ₩20,452 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,679 | ₩20,745 | ₩20,372 | ₩20,372 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,559 | ₩20,719 | ₩20,519 | ₩20,652 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,399 | ₩20,599 | ₩20,252 | ₩20,599 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,559 | ₩20,625 | ₩20,359 | ₩20,439 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,492 | ₩20,612 | ₩20,385 | ₩20,545 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,425 | ₩20,532 | ₩20,412 | ₩20,532 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,212 | ₩20,399 | ₩20,212 | ₩20,399 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,345 | ₩20,359 | ₩20,092 | ₩20,252 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,305 | ₩20,332 | ₩20,158 | ₩20,305 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,545 | ₩20,572 | ₩20,278 | ₩20,332 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,719 | ₩20,719 | ₩20,465 | ₩20,532 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,679 | ₩20,865 | ₩20,665 | ₩20,665 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,772 | ₩20,785 | ₩20,585 | ₩20,665 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,532 | ₩20,692 | ₩20,479 | ₩20,665 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,785 | ₩20,825 | ₩20,465 | ₩20,492 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,879 | ₩20,946 | ₩20,665 | ₩20,732 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,745 | ₩20,879 | ₩20,745 | ₩20,865 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,705 | ₩20,812 | ₩20,665 | ₩20,719 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,825 | ₩20,946 | ₩20,692 | ₩20,906 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,825 | ₩20,932 | ₩20,799 | ₩20,799 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,505 | ₩20,799 | ₩20,505 | ₩20,799 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,332 | ₩20,599 | ₩20,212 | ₩20,452 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,212 | ₩20,412 | ₩20,145 | ₩20,345 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,759 | ₩20,772 | ₩20,012 | ₩20,252 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,812 | ₩20,825 | ₩20,679 | ₩20,745 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,799 | ₩20,852 | ₩20,679 | ₩20,759 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,026 | ₩21,066 | ₩20,785 | ₩20,799 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,066 | ₩21,159 | ₩20,879 | ₩20,879 | -0.89% | 12.1만 |
|---|