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 | ₩17,169 | -0.08% | 16.9만 |
| 2026.10.08 | ₩16,996 | ₩17,089 | ₩16,929 | ₩17,009 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,943 | ₩17,129 | ₩16,943 | ₩17,063 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,943 | ₩17,156 | ₩16,889 | ₩17,156 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,116 | ₩17,169 | ₩16,809 | ₩16,903 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,263 | ₩17,276 | ₩17,049 | ₩17,209 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,463 | ₩17,463 | ₩16,849 | ₩17,129 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,716 | ₩17,756 | ₩17,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,450 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,583 | ₩17,703 | ₩17,169 | ₩17,703 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,863 | ₩17,930 | ₩17,289 | ₩17,596 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,090 | ₩18,090 | ₩17,823 | ₩18,010 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,290 | ₩18,290 | ₩17,903 | ₩18,050 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,530 | ₩18,583 | ₩18,210 | ₩18,277 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,717 | ₩18,717 | ₩18,437 | ₩18,583 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,650 | ₩18,917 | ₩18,570 | ₩18,890 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,597 | ₩18,663 | ₩18,477 | ₩18,570 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,463 | ₩18,623 | ₩18,437 | ₩18,597 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,410 | ₩18,570 | ₩18,343 | ₩18,423 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,744 | ₩18,744 | ₩18,250 | ₩18,410 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,157 | ₩19,157 | ₩18,570 | ₩18,717 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,397 | ₩19,397 | ₩19,157 | ₩19,237 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,237 | ₩19,304 | ₩19,144 | ₩19,210 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,371 | ₩19,411 | ₩19,250 | ₩19,357 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,264 | ₩19,584 | ₩19,264 | ₩19,344 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,371 | ₩19,424 | ₩19,224 | ₩19,304 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,517 | ₩19,531 | ₩19,331 | ₩19,371 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,571 | ₩19,571 | ₩19,424 | ₩19,544 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,584 | ₩19,624 | ₩19,437 | ₩19,544 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,584 | ₩19,651 | ₩19,477 | ₩19,611 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,477 | ₩19,611 | ₩19,384 | ₩19,584 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,477 | ₩19,477 | ₩19,384 | ₩19,464 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,477 | ₩19,491 | ₩19,357 | ₩19,451 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,384 | ₩19,491 | ₩19,291 | ₩19,477 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,464 | ₩19,464 | ₩19,264 | ₩19,357 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,717 | ₩19,717 | ₩19,624 | ₩19,704 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,691 | ₩19,704 | ₩19,544 | ₩19,637 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,597 | ₩19,731 | ₩19,464 | ₩19,731 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,477 | ₩19,544 | ₩19,384 | ₩19,544 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,344 | ₩19,491 | ₩19,331 | ₩19,491 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,344 | ₩19,424 | ₩19,237 | ₩19,344 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,344 | ₩19,464 | ₩19,250 | ₩19,384 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,424 | ₩19,477 | ₩19,237 | ₩19,411 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,451 | ₩19,517 | ₩19,331 | ₩19,517 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,344 | ₩19,531 | ₩19,291 | ₩19,517 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,277 | ₩19,397 | ₩19,210 | ₩19,384 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,264 | ₩19,317 | ₩19,157 | ₩19,237 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,197 | ₩19,344 | ₩19,170 | ₩19,197 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,317 | ₩19,344 | ₩19,170 | ₩19,197 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,277 | ₩19,344 | ₩19,170 | ₩19,224 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,344 | ₩19,424 | ₩19,210 | ₩19,344 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,210 | ₩19,317 | ₩19,170 | ₩19,291 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,144 | ₩19,277 | ₩19,090 | ₩19,117 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,264 | ₩19,344 | ₩19,117 | ₩19,237 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,197 | ₩19,397 | ₩19,077 | ₩19,277 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,264 | ₩19,317 | ₩19,077 | ₩19,077 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,344 | ₩19,397 | ₩19,170 | ₩19,291 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,611 | ₩19,704 | ₩19,544 | ₩19,677 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,397 | ₩19,677 | ₩19,371 | ₩19,637 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,210 | ₩19,397 | ₩19,210 | ₩19,357 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,277 | ₩19,291 | ₩19,077 | ₩19,130 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,344 | ₩19,424 | ₩19,224 | ₩19,264 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,451 | ₩19,451 | ₩19,224 | ₩19,384 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,451 | ₩19,597 | ₩19,277 | ₩19,357 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,571 | ₩19,611 | ₩19,317 | ₩19,384 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,597 | ₩19,597 | ₩19,304 | ₩19,584 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,597 | ₩19,611 | ₩19,437 | ₩19,531 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,477 | ₩19,544 | ₩19,397 | ₩19,491 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,411 | ₩19,477 | ₩19,331 | ₩19,477 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,491 | ₩19,504 | ₩19,304 | ₩19,304 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,517 | ₩19,624 | ₩19,317 | ₩19,424 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,584 | ₩19,624 | ₩19,384 | ₩19,464 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,584 | ₩19,664 | ₩19,397 | ₩19,624 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,197 | ₩19,597 | ₩19,197 | ₩19,531 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,170 | ₩19,331 | ₩19,117 | ₩19,170 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,170 | ₩19,317 | ₩19,024 | ₩19,210 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,104 | ₩19,170 | ₩18,970 | ₩19,090 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,157 | ₩19,157 | ₩18,984 | ₩19,144 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,237 | ₩19,411 | ₩19,157 | ₩19,331 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,344 | ₩19,437 | ₩19,077 | ₩19,304 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,397 | ₩19,451 | ₩19,264 | ₩19,317 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,411 | ₩19,491 | ₩19,224 | ₩19,424 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,304 | ₩19,451 | ₩19,291 | ₩19,357 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,117 | ₩19,304 | ₩19,090 | ₩19,291 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,050 | ₩19,210 | ₩18,930 | ₩19,170 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,037 | ₩19,210 | ₩18,890 | ₩18,890 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,064 | ₩19,130 | ₩18,850 | ₩19,037 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,077 | ₩19,224 | ₩19,010 | ₩19,010 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,077 | ₩19,250 | ₩18,970 | ₩19,077 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,117 | ₩19,317 | ₩19,117 | ₩19,224 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,397 | ₩19,451 | ₩19,130 | ₩19,224 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,464 | ₩19,611 | ₩19,371 | ₩19,531 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,717 | ₩19,744 | ₩19,451 | ₩19,557 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,851 | ₩19,877 | ₩19,477 | ₩19,824 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,571 | ₩19,797 | ₩19,544 | ₩19,797 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,464 | ₩19,677 | ₩19,411 | ₩19,517 | +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 | ₩19,397 | ₩19,517 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,571 | ₩19,811 | ₩19,397 | ₩19,651 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,397 | ₩19,651 | ₩19,397 | ₩19,611 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,344 | ₩19,717 | ₩19,291 | ₩19,357 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,611 | ₩19,637 | ₩19,344 | ₩19,411 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,784 | ₩19,784 | ₩19,491 | ₩19,531 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩19,971 | ₩19,971 | ₩19,811 | ₩19,811 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,877 | ₩19,918 | ₩19,757 | ₩19,877 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,677 | ₩19,904 | ₩19,491 | ₩19,891 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,837 | ₩19,998 | ₩19,544 | ₩19,597 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,477 | ₩19,918 | ₩19,424 | ₩19,891 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,784 | ₩19,824 | ₩19,291 | ₩19,344 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,824 | ₩19,824 | ₩19,491 | ₩19,744 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,904 | ₩20,011 | ₩19,691 | ₩19,771 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,011 | ₩20,064 | ₩19,731 | ₩19,864 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩19,998 | ₩20,104 | ₩19,918 | ₩20,078 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,958 | ₩20,064 | ₩19,811 | ₩20,038 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,051 | ₩20,184 | ₩19,704 | ₩19,837 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,051 | ₩20,211 | ₩19,958 | ₩20,051 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,877 | ₩20,131 | ₩19,877 | ₩20,104 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,104 | ₩20,104 | ₩19,824 | ₩19,931 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,091 | ₩20,211 | ₩19,971 | ₩20,051 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,078 | ₩20,131 | ₩19,971 | ₩20,131 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,264 | ₩20,318 | ₩20,091 | ₩20,198 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,211 | ₩20,344 | ₩20,131 | ₩20,198 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,051 | ₩20,291 | ₩19,971 | ₩20,158 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,011 | ₩20,104 | ₩19,971 | ₩20,011 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,131 | ₩20,184 | ₩19,944 | ₩20,011 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,024 | ₩20,238 | ₩19,984 | ₩20,198 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,944 | ₩19,984 | ₩19,851 | ₩19,984 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,064 | ₩20,211 | ₩19,904 | ₩19,971 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩19,998 | ₩20,038 | ₩19,891 | ₩20,011 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,958 | ₩20,118 | ₩19,877 | ₩19,931 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,411 | ₩19,704 | ₩19,344 | ₩19,691 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,130 | ₩19,411 | ₩19,090 | ₩19,411 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,250 | ₩19,250 | ₩18,917 | ₩19,064 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,357 | ₩19,397 | ₩19,210 | ₩19,291 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,317 | ₩19,344 | ₩19,010 | ₩19,237 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,224 | ₩19,477 | ₩18,944 | ₩18,984 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,637 | ₩19,731 | ₩19,064 | ₩19,090 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,918 | ₩20,011 | ₩19,704 | ₩19,744 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,731 | ₩20,011 | ₩19,731 | ₩19,931 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,584 | ₩19,797 | ₩19,517 | ₩19,744 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,811 | ₩19,837 | ₩19,664 | ₩19,771 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,944 | ₩19,944 | ₩19,584 | ₩19,637 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,051 | ₩20,118 | ₩19,731 | ₩19,944 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,411 | ₩20,531 | ₩20,038 | ₩20,118 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,585 | ₩20,651 | ₩20,171 | ₩20,384 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,518 | ₩20,598 | ₩20,464 | ₩20,598 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,398 | ₩20,825 | ₩20,371 | ₩20,438 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,331 | ₩20,451 | ₩20,198 | ₩20,358 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,091 | ₩20,424 | ₩20,091 | ₩20,278 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,877 | ₩20,198 | ₩19,877 | ₩20,091 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,131 | ₩20,171 | ₩19,731 | ₩19,944 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,371 | ₩20,558 | ₩20,144 | ₩20,144 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,865 | ₩20,905 | ₩20,451 | ₩20,491 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,945 | ₩20,945 | ₩20,811 | ₩20,918 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,292 | ₩21,332 | ₩20,811 | ₩20,971 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,345 | ₩21,425 | ₩21,332 | ₩21,412 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,345 | ₩21,492 | ₩21,318 | ₩21,398 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,212 | ₩21,398 | ₩21,212 | ₩21,265 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,185 | ₩21,278 | ₩21,172 | ₩21,198 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,225 | ₩21,292 | ₩21,091 | ₩21,172 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,452 | ₩21,452 | ₩21,105 | ₩21,198 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,572 | ₩21,665 | ₩21,358 | ₩21,425 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,799 | ₩21,812 | ₩21,652 | ₩21,732 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,759 | ₩21,839 | ₩21,705 | ₩21,825 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,532 | ₩21,745 | ₩21,532 | ₩21,745 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,332 | ₩21,545 | ₩21,305 | ₩21,545 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,318 | ₩21,345 | ₩21,225 | ₩21,292 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,185 | ₩21,252 | ₩21,132 | ₩21,252 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,051 | ₩21,212 | ₩21,025 | ₩21,212 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,078 | ₩21,078 | ₩20,958 | ₩21,051 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,091 | ₩21,091 | ₩20,971 | ₩21,025 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,038 | ₩21,105 | ₩20,958 | ₩21,078 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩20,971 | ₩21,091 | ₩20,838 | ₩21,038 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,958 | ₩21,038 | ₩20,785 | ₩20,891 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩20,985 | ₩21,118 | ₩20,878 | ₩20,945 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩20,985 | ₩21,105 | ₩20,891 | ₩21,065 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,825 | ₩21,011 | ₩20,825 | ₩21,011 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,758 | ₩20,851 | ₩20,745 | ₩20,851 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,691 | ₩20,745 | ₩20,585 | ₩20,745 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,731 | ₩20,731 | ₩20,598 | ₩20,678 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,745 | ₩20,745 | ₩20,611 | ₩20,705 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,891 | ₩20,945 | ₩20,838 | ₩20,931 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,651 | ₩20,945 | ₩20,611 | ₩20,865 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,518 | ₩20,558 | ₩20,464 | ₩20,531 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,545 | ₩20,585 | ₩20,344 | ₩20,585 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,625 | ₩20,731 | ₩20,464 | ₩20,464 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,545 | ₩20,598 | ₩20,505 | ₩20,558 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,384 | ₩20,531 | ₩20,331 | ₩20,478 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,424 | ₩20,585 | ₩20,224 | ₩20,331 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,224 | ₩20,451 | ₩20,224 | ₩20,358 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,184 | ₩20,264 | ₩20,158 | ₩20,224 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,398 | ₩20,438 | ₩20,104 | ₩20,224 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,411 | ₩20,478 | ₩20,264 | ₩20,398 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,331 | ₩20,398 | ₩20,291 | ₩20,384 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,505 | ₩20,678 | ₩20,318 | ₩20,371 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,665 | ₩20,731 | ₩20,464 | ₩20,464 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,785 | ₩20,865 | ₩20,718 | ₩20,718 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,811 | ₩20,878 | ₩20,691 | ₩20,691 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,611 | ₩21,011 | ₩20,571 | ₩20,878 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,464 | ₩20,558 | ₩20,438 | ₩20,531 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,451 | ₩20,505 | ₩20,438 | ₩20,438 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,344 | ₩20,451 | ₩20,344 | ₩20,438 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,398 | ₩20,411 | ₩20,344 | ₩20,344 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,304 | ₩20,384 | ₩20,278 | ₩20,358 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,344 | ₩20,438 | ₩20,278 | ₩20,304 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,344 | ₩20,411 | ₩20,304 | ₩20,358 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,318 | ₩20,358 | ₩20,264 | ₩20,344 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,371 | ₩20,411 | ₩20,278 | ₩20,291 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,505 | ₩20,505 | ₩20,358 | ₩20,411 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,438 | ₩20,518 | ₩20,358 | ₩20,478 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,344 | ₩20,438 | ₩20,251 | ₩20,438 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,398 | ₩20,491 | ₩20,184 | ₩20,318 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,278 | ₩20,358 | ₩20,238 | ₩20,318 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,411 | ₩20,411 | ₩20,251 | ₩20,318 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,358 | ₩20,424 | ₩20,291 | ₩20,384 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,518 | ₩20,571 | ₩20,211 | ₩20,331 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,518 | ₩20,571 | ₩20,411 | ₩20,438 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,625 | ₩20,678 | ₩20,545 | ₩20,571 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,398 | ₩20,571 | ₩20,078 | ₩20,545 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,131 | ₩20,358 | ₩20,104 | ₩20,304 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,944 | ₩20,224 | ₩19,784 | ₩20,078 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,064 | ₩20,184 | ₩20,038 | ₩20,144 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,451 | ₩20,518 | ₩20,184 | ₩20,251 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,505 | ₩20,558 | ₩20,371 | ₩20,451 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,678 | ₩20,745 | ₩20,371 | ₩20,371 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,558 | ₩20,718 | ₩20,518 | ₩20,651 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,398 | ₩20,598 | ₩20,251 | ₩20,598 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,558 | ₩20,625 | ₩20,358 | ₩20,438 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,491 | ₩20,611 | ₩20,384 | ₩20,545 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,424 | ₩20,531 | ₩20,411 | ₩20,531 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,211 | ₩20,398 | ₩20,211 | ₩20,398 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,344 | ₩20,358 | ₩20,091 | ₩20,251 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,304 | ₩20,331 | ₩20,158 | ₩20,304 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,545 | ₩20,571 | ₩20,278 | ₩20,331 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,718 | ₩20,718 | ₩20,464 | ₩20,531 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,678 | ₩20,865 | ₩20,665 | ₩20,665 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,771 | ₩20,785 | ₩20,585 | ₩20,665 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,531 | ₩20,691 | ₩20,478 | ₩20,665 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,785 | ₩20,825 | ₩20,464 | ₩20,491 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,878 | ₩20,945 | ₩20,665 | ₩20,731 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,745 | ₩20,878 | ₩20,745 | ₩20,865 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,705 | ₩20,811 | ₩20,665 | ₩20,718 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,825 | ₩20,945 | ₩20,691 | ₩20,905 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,825 | ₩20,931 | ₩20,798 | ₩20,798 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,505 | ₩20,798 | ₩20,505 | ₩20,798 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,331 | ₩20,598 | ₩20,211 | ₩20,451 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,211 | ₩20,411 | ₩20,144 | ₩20,344 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,758 | ₩20,771 | ₩20,011 | ₩20,251 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,811 | ₩20,825 | ₩20,678 | ₩20,745 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,798 | ₩20,851 | ₩20,678 | ₩20,758 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,025 | ₩21,065 | ₩20,785 | ₩20,798 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,065 | ₩21,158 | ₩20,878 | ₩20,878 | -0.89% | 12.1만 |
|---|