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 | ₩17,214 | ₩17,214 | ₩17,053 | ₩17,200 | -0.08% | 16.9만 |
| 2026.10.08 | ₩17,027 | ₩17,120 | ₩16,960 | ₩17,040 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,973 | ₩17,160 | ₩16,973 | ₩17,094 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,973 | ₩17,187 | ₩16,920 | ₩17,187 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,147 | ₩17,200 | ₩16,840 | ₩16,933 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,294 | ₩17,307 | ₩17,080 | ₩17,241 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,495 | ₩17,495 | ₩16,880 | ₩17,160 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,748 | ₩17,789 | ₩17,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,481 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,615 | ₩17,735 | ₩17,200 | ₩17,735 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,895 | ₩17,962 | ₩17,321 | ₩17,628 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,123 | ₩18,123 | ₩17,855 | ₩18,042 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,323 | ₩18,323 | ₩17,936 | ₩18,083 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,564 | ₩18,617 | ₩18,243 | ₩18,310 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,751 | ₩18,751 | ₩18,470 | ₩18,617 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,684 | ₩18,951 | ₩18,604 | ₩18,925 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,631 | ₩18,697 | ₩18,510 | ₩18,604 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,497 | ₩18,657 | ₩18,470 | ₩18,631 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,443 | ₩18,604 | ₩18,377 | ₩18,457 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,778 | ₩18,778 | ₩18,283 | ₩18,443 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,192 | ₩19,192 | ₩18,604 | ₩18,751 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,432 | ₩19,432 | ₩19,192 | ₩19,272 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,272 | ₩19,339 | ₩19,178 | ₩19,245 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,406 | ₩19,446 | ₩19,285 | ₩19,392 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,299 | ₩19,620 | ₩19,299 | ₩19,379 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,406 | ₩19,459 | ₩19,259 | ₩19,339 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,553 | ₩19,566 | ₩19,366 | ₩19,406 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,606 | ₩19,606 | ₩19,459 | ₩19,579 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,620 | ₩19,660 | ₩19,473 | ₩19,579 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,620 | ₩19,686 | ₩19,513 | ₩19,646 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,513 | ₩19,646 | ₩19,419 | ₩19,620 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,513 | ₩19,513 | ₩19,419 | ₩19,499 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,513 | ₩19,526 | ₩19,392 | ₩19,486 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,419 | ₩19,526 | ₩19,326 | ₩19,513 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,499 | ₩19,499 | ₩19,299 | ₩19,392 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,753 | ₩19,753 | ₩19,660 | ₩19,740 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,726 | ₩19,740 | ₩19,579 | ₩19,673 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,633 | ₩19,767 | ₩19,499 | ₩19,767 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,513 | ₩19,579 | ₩19,419 | ₩19,579 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,379 | ₩19,526 | ₩19,366 | ₩19,526 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,379 | ₩19,459 | ₩19,272 | ₩19,379 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,379 | ₩19,499 | ₩19,285 | ₩19,419 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,459 | ₩19,513 | ₩19,272 | ₩19,446 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,486 | ₩19,553 | ₩19,366 | ₩19,553 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,379 | ₩19,566 | ₩19,326 | ₩19,553 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,312 | ₩19,432 | ₩19,245 | ₩19,419 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,299 | ₩19,352 | ₩19,192 | ₩19,272 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,232 | ₩19,379 | ₩19,205 | ₩19,232 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,352 | ₩19,379 | ₩19,205 | ₩19,232 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,312 | ₩19,379 | ₩19,205 | ₩19,259 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,379 | ₩19,459 | ₩19,245 | ₩19,379 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,245 | ₩19,352 | ₩19,205 | ₩19,326 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,178 | ₩19,312 | ₩19,125 | ₩19,152 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,299 | ₩19,379 | ₩19,152 | ₩19,272 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,232 | ₩19,432 | ₩19,112 | ₩19,312 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,299 | ₩19,352 | ₩19,112 | ₩19,112 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,379 | ₩19,432 | ₩19,205 | ₩19,326 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,646 | ₩19,740 | ₩19,579 | ₩19,713 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,432 | ₩19,713 | ₩19,406 | ₩19,673 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,245 | ₩19,432 | ₩19,245 | ₩19,392 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,312 | ₩19,326 | ₩19,112 | ₩19,165 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,379 | ₩19,459 | ₩19,259 | ₩19,299 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,486 | ₩19,486 | ₩19,259 | ₩19,419 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,486 | ₩19,633 | ₩19,312 | ₩19,392 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,606 | ₩19,646 | ₩19,352 | ₩19,419 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,633 | ₩19,633 | ₩19,339 | ₩19,620 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,633 | ₩19,646 | ₩19,473 | ₩19,566 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,513 | ₩19,579 | ₩19,432 | ₩19,526 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,446 | ₩19,513 | ₩19,366 | ₩19,513 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,526 | ₩19,539 | ₩19,339 | ₩19,339 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,553 | ₩19,660 | ₩19,352 | ₩19,459 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,620 | ₩19,660 | ₩19,419 | ₩19,499 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,620 | ₩19,700 | ₩19,432 | ₩19,660 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,232 | ₩19,633 | ₩19,232 | ₩19,566 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,205 | ₩19,366 | ₩19,152 | ₩19,205 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,205 | ₩19,352 | ₩19,058 | ₩19,245 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,138 | ₩19,205 | ₩19,005 | ₩19,125 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,192 | ₩19,192 | ₩19,018 | ₩19,178 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,272 | ₩19,446 | ₩19,192 | ₩19,366 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,379 | ₩19,473 | ₩19,112 | ₩19,339 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,432 | ₩19,486 | ₩19,299 | ₩19,352 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,446 | ₩19,526 | ₩19,259 | ₩19,459 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,339 | ₩19,486 | ₩19,326 | ₩19,392 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,152 | ₩19,339 | ₩19,125 | ₩19,326 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,085 | ₩19,245 | ₩18,965 | ₩19,205 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,072 | ₩19,245 | ₩18,925 | ₩18,925 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,098 | ₩19,165 | ₩18,884 | ₩19,072 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,112 | ₩19,259 | ₩19,045 | ₩19,045 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,112 | ₩19,285 | ₩19,005 | ₩19,112 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,152 | ₩19,352 | ₩19,152 | ₩19,259 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,432 | ₩19,486 | ₩19,165 | ₩19,259 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,499 | ₩19,646 | ₩19,406 | ₩19,566 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,753 | ₩19,780 | ₩19,486 | ₩19,593 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,887 | ₩19,914 | ₩19,513 | ₩19,860 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,606 | ₩19,833 | ₩19,579 | ₩19,833 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,499 | ₩19,713 | ₩19,446 | ₩19,553 | +0.27% | 14.4만 |
|---|
| 2026.05.26 | ₩19,646 | ₩19,686 | ₩19,446 | ₩19,566 | -0.41% | 18.8만 |
|---|
| 2026.05.22 | ₩19,566 | ₩19,646 | ₩19,432 | ₩19,553 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,606 | ₩19,847 | ₩19,432 | ₩19,686 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,432 | ₩19,686 | ₩19,432 | ₩19,646 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,379 | ₩19,753 | ₩19,326 | ₩19,392 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,646 | ₩19,673 | ₩19,379 | ₩19,446 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,820 | ₩19,820 | ₩19,526 | ₩19,566 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩20,007 | ₩20,007 | ₩19,847 | ₩19,847 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,914 | ₩19,954 | ₩19,793 | ₩19,914 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,713 | ₩19,940 | ₩19,526 | ₩19,927 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,873 | ₩20,034 | ₩19,579 | ₩19,633 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,513 | ₩19,954 | ₩19,459 | ₩19,927 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,820 | ₩19,860 | ₩19,326 | ₩19,379 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,860 | ₩19,860 | ₩19,526 | ₩19,780 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,940 | ₩20,047 | ₩19,726 | ₩19,807 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,047 | ₩20,101 | ₩19,767 | ₩19,900 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩20,034 | ₩20,141 | ₩19,954 | ₩20,114 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,994 | ₩20,101 | ₩19,847 | ₩20,074 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,087 | ₩20,221 | ₩19,740 | ₩19,873 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,087 | ₩20,248 | ₩19,994 | ₩20,087 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,914 | ₩20,167 | ₩19,914 | ₩20,141 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,141 | ₩20,141 | ₩19,860 | ₩19,967 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,127 | ₩20,248 | ₩20,007 | ₩20,087 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,114 | ₩20,167 | ₩20,007 | ₩20,167 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,301 | ₩20,355 | ₩20,127 | ₩20,234 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,248 | ₩20,381 | ₩20,167 | ₩20,234 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,087 | ₩20,328 | ₩20,007 | ₩20,194 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,047 | ₩20,141 | ₩20,007 | ₩20,047 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,167 | ₩20,221 | ₩19,980 | ₩20,047 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,061 | ₩20,274 | ₩20,020 | ₩20,234 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,980 | ₩20,020 | ₩19,887 | ₩20,020 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,101 | ₩20,248 | ₩19,940 | ₩20,007 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩20,034 | ₩20,074 | ₩19,927 | ₩20,047 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,994 | ₩20,154 | ₩19,914 | ₩19,967 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,446 | ₩19,740 | ₩19,379 | ₩19,726 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,165 | ₩19,446 | ₩19,125 | ₩19,446 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,285 | ₩19,285 | ₩18,951 | ₩19,098 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,392 | ₩19,432 | ₩19,245 | ₩19,326 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,352 | ₩19,379 | ₩19,045 | ₩19,272 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,259 | ₩19,513 | ₩18,978 | ₩19,018 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,673 | ₩19,767 | ₩19,098 | ₩19,125 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,954 | ₩20,047 | ₩19,740 | ₩19,780 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,767 | ₩20,047 | ₩19,767 | ₩19,967 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,620 | ₩19,833 | ₩19,553 | ₩19,780 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,847 | ₩19,873 | ₩19,700 | ₩19,807 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,980 | ₩19,980 | ₩19,620 | ₩19,673 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,087 | ₩20,154 | ₩19,767 | ₩19,980 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,448 | ₩20,568 | ₩20,074 | ₩20,154 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,622 | ₩20,689 | ₩20,208 | ₩20,421 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,555 | ₩20,635 | ₩20,502 | ₩20,635 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,435 | ₩20,862 | ₩20,408 | ₩20,475 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,368 | ₩20,488 | ₩20,234 | ₩20,395 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,127 | ₩20,462 | ₩20,127 | ₩20,314 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,914 | ₩20,234 | ₩19,914 | ₩20,127 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,167 | ₩20,208 | ₩19,767 | ₩19,980 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,408 | ₩20,595 | ₩20,181 | ₩20,181 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,903 | ₩20,943 | ₩20,488 | ₩20,528 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,983 | ₩20,983 | ₩20,849 | ₩20,956 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,330 | ₩21,370 | ₩20,849 | ₩21,009 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,384 | ₩21,464 | ₩21,370 | ₩21,451 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,384 | ₩21,531 | ₩21,357 | ₩21,437 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,250 | ₩21,437 | ₩21,250 | ₩21,303 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,223 | ₩21,317 | ₩21,210 | ₩21,237 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,263 | ₩21,330 | ₩21,130 | ₩21,210 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,491 | ₩21,491 | ₩21,143 | ₩21,237 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,611 | ₩21,704 | ₩21,397 | ₩21,464 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,838 | ₩21,851 | ₩21,691 | ₩21,771 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,798 | ₩21,878 | ₩21,745 | ₩21,865 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,571 | ₩21,785 | ₩21,571 | ₩21,785 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,370 | ₩21,584 | ₩21,344 | ₩21,584 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,357 | ₩21,384 | ₩21,263 | ₩21,330 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,223 | ₩21,290 | ₩21,170 | ₩21,290 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,090 | ₩21,250 | ₩21,063 | ₩21,250 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,116 | ₩21,116 | ₩20,996 | ₩21,090 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,130 | ₩21,130 | ₩21,009 | ₩21,063 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,076 | ₩21,143 | ₩20,996 | ₩21,116 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩21,009 | ₩21,130 | ₩20,876 | ₩21,076 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,996 | ₩21,076 | ₩20,822 | ₩20,929 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩21,023 | ₩21,156 | ₩20,916 | ₩20,983 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩21,023 | ₩21,143 | ₩20,929 | ₩21,103 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,862 | ₩21,050 | ₩20,862 | ₩21,050 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,796 | ₩20,889 | ₩20,782 | ₩20,889 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,729 | ₩20,782 | ₩20,622 | ₩20,782 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,769 | ₩20,769 | ₩20,635 | ₩20,715 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,782 | ₩20,782 | ₩20,649 | ₩20,742 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,929 | ₩20,983 | ₩20,876 | ₩20,969 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,689 | ₩20,983 | ₩20,649 | ₩20,903 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,555 | ₩20,595 | ₩20,502 | ₩20,568 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,582 | ₩20,622 | ₩20,381 | ₩20,622 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,662 | ₩20,769 | ₩20,502 | ₩20,502 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,582 | ₩20,635 | ₩20,542 | ₩20,595 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,421 | ₩20,568 | ₩20,368 | ₩20,515 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,462 | ₩20,622 | ₩20,261 | ₩20,368 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,261 | ₩20,488 | ₩20,261 | ₩20,395 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,221 | ₩20,301 | ₩20,194 | ₩20,261 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,435 | ₩20,475 | ₩20,141 | ₩20,261 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,448 | ₩20,515 | ₩20,301 | ₩20,435 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,368 | ₩20,435 | ₩20,328 | ₩20,421 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,542 | ₩20,715 | ₩20,355 | ₩20,408 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,702 | ₩20,769 | ₩20,502 | ₩20,502 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,822 | ₩20,903 | ₩20,756 | ₩20,756 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,849 | ₩20,916 | ₩20,729 | ₩20,729 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,649 | ₩21,050 | ₩20,609 | ₩20,916 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,502 | ₩20,595 | ₩20,475 | ₩20,568 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,488 | ₩20,542 | ₩20,475 | ₩20,475 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,381 | ₩20,488 | ₩20,381 | ₩20,475 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,435 | ₩20,448 | ₩20,381 | ₩20,381 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,341 | ₩20,421 | ₩20,314 | ₩20,395 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,381 | ₩20,475 | ₩20,314 | ₩20,341 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,381 | ₩20,448 | ₩20,341 | ₩20,395 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,355 | ₩20,395 | ₩20,301 | ₩20,381 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,408 | ₩20,448 | ₩20,314 | ₩20,328 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,542 | ₩20,542 | ₩20,395 | ₩20,448 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,475 | ₩20,555 | ₩20,395 | ₩20,515 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,381 | ₩20,475 | ₩20,288 | ₩20,475 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,435 | ₩20,528 | ₩20,221 | ₩20,355 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,314 | ₩20,395 | ₩20,274 | ₩20,355 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,448 | ₩20,448 | ₩20,288 | ₩20,355 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,395 | ₩20,462 | ₩20,328 | ₩20,421 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,555 | ₩20,609 | ₩20,248 | ₩20,368 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,555 | ₩20,609 | ₩20,448 | ₩20,475 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,662 | ₩20,715 | ₩20,582 | ₩20,609 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,435 | ₩20,609 | ₩20,114 | ₩20,582 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,167 | ₩20,395 | ₩20,141 | ₩20,341 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,980 | ₩20,261 | ₩19,820 | ₩20,114 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,101 | ₩20,221 | ₩20,074 | ₩20,181 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,488 | ₩20,555 | ₩20,221 | ₩20,288 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,542 | ₩20,595 | ₩20,408 | ₩20,488 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,715 | ₩20,782 | ₩20,408 | ₩20,408 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,595 | ₩20,756 | ₩20,555 | ₩20,689 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,435 | ₩20,635 | ₩20,288 | ₩20,635 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,595 | ₩20,662 | ₩20,395 | ₩20,475 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,528 | ₩20,649 | ₩20,421 | ₩20,582 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,462 | ₩20,568 | ₩20,448 | ₩20,568 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,248 | ₩20,435 | ₩20,248 | ₩20,435 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,381 | ₩20,395 | ₩20,127 | ₩20,288 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,341 | ₩20,368 | ₩20,194 | ₩20,341 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,582 | ₩20,609 | ₩20,314 | ₩20,368 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,756 | ₩20,756 | ₩20,502 | ₩20,568 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,715 | ₩20,903 | ₩20,702 | ₩20,702 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,809 | ₩20,822 | ₩20,622 | ₩20,702 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,568 | ₩20,729 | ₩20,515 | ₩20,702 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,822 | ₩20,862 | ₩20,502 | ₩20,528 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,916 | ₩20,983 | ₩20,702 | ₩20,769 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,782 | ₩20,916 | ₩20,782 | ₩20,903 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,742 | ₩20,849 | ₩20,702 | ₩20,756 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,862 | ₩20,983 | ₩20,729 | ₩20,943 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,862 | ₩20,969 | ₩20,836 | ₩20,836 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,542 | ₩20,836 | ₩20,542 | ₩20,836 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,368 | ₩20,635 | ₩20,248 | ₩20,488 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,248 | ₩20,448 | ₩20,181 | ₩20,381 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,796 | ₩20,809 | ₩20,047 | ₩20,288 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,849 | ₩20,862 | ₩20,715 | ₩20,782 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,836 | ₩20,889 | ₩20,715 | ₩20,796 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,063 | ₩21,103 | ₩20,822 | ₩20,836 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,103 | ₩21,197 | ₩20,916 | ₩20,916 | -0.89% | 12.1만 |
|---|