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 | ₩17,215 | ₩17,215 | ₩17,055 | ₩17,202 | -0.08% | 16.9만 |
| 2026.10.08 | ₩17,028 | ₩17,122 | ₩16,961 | ₩17,041 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,975 | ₩17,162 | ₩16,975 | ₩17,095 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,975 | ₩17,188 | ₩16,921 | ₩17,188 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,148 | ₩17,202 | ₩16,841 | ₩16,934 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,295 | ₩17,309 | ₩17,081 | ₩17,242 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,496 | ₩17,496 | ₩16,881 | ₩17,162 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,750 | ₩17,790 | ₩17,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,482 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,616 | ₩17,736 | ₩17,202 | ₩17,736 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,897 | ₩17,964 | ₩17,322 | ₩17,629 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,124 | ₩18,124 | ₩17,857 | ₩18,044 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,325 | ₩18,325 | ₩17,937 | ₩18,084 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,565 | ₩18,619 | ₩18,244 | ₩18,311 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,752 | ₩18,752 | ₩18,472 | ₩18,619 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,685 | ₩18,953 | ₩18,605 | ₩18,926 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,632 | ₩18,699 | ₩18,512 | ₩18,605 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,498 | ₩18,659 | ₩18,472 | ₩18,632 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,445 | ₩18,605 | ₩18,378 | ₩18,458 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,779 | ₩18,779 | ₩18,284 | ₩18,445 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,193 | ₩19,193 | ₩18,605 | ₩18,752 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,434 | ₩19,434 | ₩19,193 | ₩19,273 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,273 | ₩19,340 | ₩19,180 | ₩19,247 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,407 | ₩19,447 | ₩19,287 | ₩19,394 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,300 | ₩19,621 | ₩19,300 | ₩19,380 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,407 | ₩19,461 | ₩19,260 | ₩19,340 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,554 | ₩19,568 | ₩19,367 | ₩19,407 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,608 | ₩19,608 | ₩19,461 | ₩19,581 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,621 | ₩19,661 | ₩19,474 | ₩19,581 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,621 | ₩19,688 | ₩19,514 | ₩19,648 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,514 | ₩19,648 | ₩19,421 | ₩19,621 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,514 | ₩19,514 | ₩19,421 | ₩19,501 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,514 | ₩19,527 | ₩19,394 | ₩19,487 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,421 | ₩19,527 | ₩19,327 | ₩19,514 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,501 | ₩19,501 | ₩19,300 | ₩19,394 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,755 | ₩19,755 | ₩19,661 | ₩19,741 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,728 | ₩19,741 | ₩19,581 | ₩19,674 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,634 | ₩19,768 | ₩19,501 | ₩19,768 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,514 | ₩19,581 | ₩19,421 | ₩19,581 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,380 | ₩19,527 | ₩19,367 | ₩19,527 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,380 | ₩19,461 | ₩19,273 | ₩19,380 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,380 | ₩19,501 | ₩19,287 | ₩19,421 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,461 | ₩19,514 | ₩19,273 | ₩19,447 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,487 | ₩19,554 | ₩19,367 | ₩19,554 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,380 | ₩19,568 | ₩19,327 | ₩19,554 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,314 | ₩19,434 | ₩19,247 | ₩19,421 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,300 | ₩19,354 | ₩19,193 | ₩19,273 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,233 | ₩19,380 | ₩19,207 | ₩19,233 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,354 | ₩19,380 | ₩19,207 | ₩19,233 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,314 | ₩19,380 | ₩19,207 | ₩19,260 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,380 | ₩19,461 | ₩19,247 | ₩19,380 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,247 | ₩19,354 | ₩19,207 | ₩19,327 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,180 | ₩19,314 | ₩19,126 | ₩19,153 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,300 | ₩19,380 | ₩19,153 | ₩19,273 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,233 | ₩19,434 | ₩19,113 | ₩19,314 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,300 | ₩19,354 | ₩19,113 | ₩19,113 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,380 | ₩19,434 | ₩19,207 | ₩19,327 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,648 | ₩19,741 | ₩19,581 | ₩19,715 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,434 | ₩19,715 | ₩19,407 | ₩19,674 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,247 | ₩19,434 | ₩19,247 | ₩19,394 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,314 | ₩19,327 | ₩19,113 | ₩19,167 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,380 | ₩19,461 | ₩19,260 | ₩19,300 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,487 | ₩19,487 | ₩19,260 | ₩19,421 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,487 | ₩19,634 | ₩19,314 | ₩19,394 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,608 | ₩19,648 | ₩19,354 | ₩19,421 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,634 | ₩19,634 | ₩19,340 | ₩19,621 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,634 | ₩19,648 | ₩19,474 | ₩19,568 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,514 | ₩19,581 | ₩19,434 | ₩19,527 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,447 | ₩19,514 | ₩19,367 | ₩19,514 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,527 | ₩19,541 | ₩19,340 | ₩19,340 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,554 | ₩19,661 | ₩19,354 | ₩19,461 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,621 | ₩19,661 | ₩19,421 | ₩19,501 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,621 | ₩19,701 | ₩19,434 | ₩19,661 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,233 | ₩19,634 | ₩19,233 | ₩19,568 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,207 | ₩19,367 | ₩19,153 | ₩19,207 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,207 | ₩19,354 | ₩19,060 | ₩19,247 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,140 | ₩19,207 | ₩19,006 | ₩19,126 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,193 | ₩19,193 | ₩19,020 | ₩19,180 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,273 | ₩19,447 | ₩19,193 | ₩19,367 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,380 | ₩19,474 | ₩19,113 | ₩19,340 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,434 | ₩19,487 | ₩19,300 | ₩19,354 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,447 | ₩19,527 | ₩19,260 | ₩19,461 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,340 | ₩19,487 | ₩19,327 | ₩19,394 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,153 | ₩19,340 | ₩19,126 | ₩19,327 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,086 | ₩19,247 | ₩18,966 | ₩19,207 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,073 | ₩19,247 | ₩18,926 | ₩18,926 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,100 | ₩19,167 | ₩18,886 | ₩19,073 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,113 | ₩19,260 | ₩19,046 | ₩19,046 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,113 | ₩19,287 | ₩19,006 | ₩19,113 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,153 | ₩19,354 | ₩19,153 | ₩19,260 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,434 | ₩19,487 | ₩19,167 | ₩19,260 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,501 | ₩19,648 | ₩19,407 | ₩19,568 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,755 | ₩19,781 | ₩19,487 | ₩19,594 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,888 | ₩19,915 | ₩19,514 | ₩19,862 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,608 | ₩19,835 | ₩19,581 | ₩19,835 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,501 | ₩19,715 | ₩19,447 | ₩19,554 | +0.27% | 14.4만 |
|---|
| 2026.05.26 | ₩19,648 | ₩19,688 | ₩19,447 | ₩19,568 | -0.41% | 18.8만 |
|---|
| 2026.05.22 | ₩19,568 | ₩19,648 | ₩19,434 | ₩19,554 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,608 | ₩19,848 | ₩19,434 | ₩19,688 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,434 | ₩19,688 | ₩19,434 | ₩19,648 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,380 | ₩19,755 | ₩19,327 | ₩19,394 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,648 | ₩19,674 | ₩19,380 | ₩19,447 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,821 | ₩19,821 | ₩19,527 | ₩19,568 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩20,009 | ₩20,009 | ₩19,848 | ₩19,848 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,915 | ₩19,955 | ₩19,795 | ₩19,915 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,715 | ₩19,942 | ₩19,527 | ₩19,928 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,875 | ₩20,035 | ₩19,581 | ₩19,634 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,514 | ₩19,955 | ₩19,461 | ₩19,928 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,821 | ₩19,862 | ₩19,327 | ₩19,380 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,862 | ₩19,862 | ₩19,527 | ₩19,781 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,942 | ₩20,049 | ₩19,728 | ₩19,808 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,049 | ₩20,102 | ₩19,768 | ₩19,902 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩20,035 | ₩20,142 | ₩19,955 | ₩20,116 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,995 | ₩20,102 | ₩19,848 | ₩20,075 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,089 | ₩20,222 | ₩19,741 | ₩19,875 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,089 | ₩20,249 | ₩19,995 | ₩20,089 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,915 | ₩20,169 | ₩19,915 | ₩20,142 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,142 | ₩20,142 | ₩19,862 | ₩19,969 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,129 | ₩20,249 | ₩20,009 | ₩20,089 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,116 | ₩20,169 | ₩20,009 | ₩20,169 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,303 | ₩20,356 | ₩20,129 | ₩20,236 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,249 | ₩20,383 | ₩20,169 | ₩20,236 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,089 | ₩20,329 | ₩20,009 | ₩20,196 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,049 | ₩20,142 | ₩20,009 | ₩20,049 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,169 | ₩20,222 | ₩19,982 | ₩20,049 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,062 | ₩20,276 | ₩20,022 | ₩20,236 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,982 | ₩20,022 | ₩19,888 | ₩20,022 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,102 | ₩20,249 | ₩19,942 | ₩20,009 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩20,035 | ₩20,075 | ₩19,928 | ₩20,049 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,995 | ₩20,156 | ₩19,915 | ₩19,969 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,447 | ₩19,741 | ₩19,380 | ₩19,728 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,167 | ₩19,447 | ₩19,126 | ₩19,447 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,287 | ₩19,287 | ₩18,953 | ₩19,100 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,394 | ₩19,434 | ₩19,247 | ₩19,327 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,354 | ₩19,380 | ₩19,046 | ₩19,273 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,260 | ₩19,514 | ₩18,979 | ₩19,020 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,674 | ₩19,768 | ₩19,100 | ₩19,126 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,955 | ₩20,049 | ₩19,741 | ₩19,781 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,768 | ₩20,049 | ₩19,768 | ₩19,969 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,621 | ₩19,835 | ₩19,554 | ₩19,781 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,848 | ₩19,875 | ₩19,701 | ₩19,808 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,982 | ₩19,982 | ₩19,621 | ₩19,674 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,089 | ₩20,156 | ₩19,768 | ₩19,982 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,450 | ₩20,570 | ₩20,075 | ₩20,156 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,623 | ₩20,690 | ₩20,209 | ₩20,423 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,557 | ₩20,637 | ₩20,503 | ₩20,637 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,436 | ₩20,864 | ₩20,410 | ₩20,476 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,369 | ₩20,490 | ₩20,236 | ₩20,396 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,129 | ₩20,463 | ₩20,129 | ₩20,316 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,915 | ₩20,236 | ₩19,915 | ₩20,129 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,169 | ₩20,209 | ₩19,768 | ₩19,982 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,410 | ₩20,597 | ₩20,182 | ₩20,182 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,904 | ₩20,944 | ₩20,490 | ₩20,530 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,984 | ₩20,984 | ₩20,851 | ₩20,958 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,332 | ₩21,372 | ₩20,851 | ₩21,011 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,385 | ₩21,465 | ₩21,372 | ₩21,452 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,385 | ₩21,532 | ₩21,359 | ₩21,439 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,252 | ₩21,439 | ₩21,252 | ₩21,305 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,225 | ₩21,318 | ₩21,212 | ₩21,238 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,265 | ₩21,332 | ₩21,131 | ₩21,212 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,492 | ₩21,492 | ₩21,145 | ₩21,238 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,612 | ₩21,706 | ₩21,399 | ₩21,465 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,840 | ₩21,853 | ₩21,693 | ₩21,773 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,800 | ₩21,880 | ₩21,746 | ₩21,866 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,572 | ₩21,786 | ₩21,572 | ₩21,786 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,372 | ₩21,586 | ₩21,345 | ₩21,586 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,359 | ₩21,385 | ₩21,265 | ₩21,332 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,225 | ₩21,292 | ₩21,171 | ₩21,292 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,091 | ₩21,252 | ₩21,065 | ₩21,252 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,118 | ₩21,118 | ₩20,998 | ₩21,091 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,131 | ₩21,131 | ₩21,011 | ₩21,065 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,078 | ₩21,145 | ₩20,998 | ₩21,118 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩21,011 | ₩21,131 | ₩20,877 | ₩21,078 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,998 | ₩21,078 | ₩20,824 | ₩20,931 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩21,024 | ₩21,158 | ₩20,917 | ₩20,984 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩21,024 | ₩21,145 | ₩20,931 | ₩21,105 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,864 | ₩21,051 | ₩20,864 | ₩21,051 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,797 | ₩20,891 | ₩20,784 | ₩20,891 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,730 | ₩20,784 | ₩20,623 | ₩20,784 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,770 | ₩20,770 | ₩20,637 | ₩20,717 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,784 | ₩20,784 | ₩20,650 | ₩20,744 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,931 | ₩20,984 | ₩20,877 | ₩20,971 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,690 | ₩20,984 | ₩20,650 | ₩20,904 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,557 | ₩20,597 | ₩20,503 | ₩20,570 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,583 | ₩20,623 | ₩20,383 | ₩20,623 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,664 | ₩20,770 | ₩20,503 | ₩20,503 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,583 | ₩20,637 | ₩20,543 | ₩20,597 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,423 | ₩20,570 | ₩20,369 | ₩20,517 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,463 | ₩20,623 | ₩20,263 | ₩20,369 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,263 | ₩20,490 | ₩20,263 | ₩20,396 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,222 | ₩20,303 | ₩20,196 | ₩20,263 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,436 | ₩20,476 | ₩20,142 | ₩20,263 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,450 | ₩20,517 | ₩20,303 | ₩20,436 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,369 | ₩20,436 | ₩20,329 | ₩20,423 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,543 | ₩20,717 | ₩20,356 | ₩20,410 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,704 | ₩20,770 | ₩20,503 | ₩20,503 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,824 | ₩20,904 | ₩20,757 | ₩20,757 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,851 | ₩20,917 | ₩20,730 | ₩20,730 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,650 | ₩21,051 | ₩20,610 | ₩20,917 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,503 | ₩20,597 | ₩20,476 | ₩20,570 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,490 | ₩20,543 | ₩20,476 | ₩20,476 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,383 | ₩20,490 | ₩20,383 | ₩20,476 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,436 | ₩20,450 | ₩20,383 | ₩20,383 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,343 | ₩20,423 | ₩20,316 | ₩20,396 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,383 | ₩20,476 | ₩20,316 | ₩20,343 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,383 | ₩20,450 | ₩20,343 | ₩20,396 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,356 | ₩20,396 | ₩20,303 | ₩20,383 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,410 | ₩20,450 | ₩20,316 | ₩20,329 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,543 | ₩20,543 | ₩20,396 | ₩20,450 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,476 | ₩20,557 | ₩20,396 | ₩20,517 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,383 | ₩20,476 | ₩20,289 | ₩20,476 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,436 | ₩20,530 | ₩20,222 | ₩20,356 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,316 | ₩20,396 | ₩20,276 | ₩20,356 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,450 | ₩20,450 | ₩20,289 | ₩20,356 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,396 | ₩20,463 | ₩20,329 | ₩20,423 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,557 | ₩20,610 | ₩20,249 | ₩20,369 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,557 | ₩20,610 | ₩20,450 | ₩20,476 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,664 | ₩20,717 | ₩20,583 | ₩20,610 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,436 | ₩20,610 | ₩20,116 | ₩20,583 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,169 | ₩20,396 | ₩20,142 | ₩20,343 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,982 | ₩20,263 | ₩19,821 | ₩20,116 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,102 | ₩20,222 | ₩20,075 | ₩20,182 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,490 | ₩20,557 | ₩20,222 | ₩20,289 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,543 | ₩20,597 | ₩20,410 | ₩20,490 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,717 | ₩20,784 | ₩20,410 | ₩20,410 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,597 | ₩20,757 | ₩20,557 | ₩20,690 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,436 | ₩20,637 | ₩20,289 | ₩20,637 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,597 | ₩20,664 | ₩20,396 | ₩20,476 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,530 | ₩20,650 | ₩20,423 | ₩20,583 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,463 | ₩20,570 | ₩20,450 | ₩20,570 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,249 | ₩20,436 | ₩20,249 | ₩20,436 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,383 | ₩20,396 | ₩20,129 | ₩20,289 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,343 | ₩20,369 | ₩20,196 | ₩20,343 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,583 | ₩20,610 | ₩20,316 | ₩20,369 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,757 | ₩20,757 | ₩20,503 | ₩20,570 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,717 | ₩20,904 | ₩20,704 | ₩20,704 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,811 | ₩20,824 | ₩20,623 | ₩20,704 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,570 | ₩20,730 | ₩20,517 | ₩20,704 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,824 | ₩20,864 | ₩20,503 | ₩20,530 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,917 | ₩20,984 | ₩20,704 | ₩20,770 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,784 | ₩20,917 | ₩20,784 | ₩20,904 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,744 | ₩20,851 | ₩20,704 | ₩20,757 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,864 | ₩20,984 | ₩20,730 | ₩20,944 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,864 | ₩20,971 | ₩20,837 | ₩20,837 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,543 | ₩20,837 | ₩20,543 | ₩20,837 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,369 | ₩20,637 | ₩20,249 | ₩20,490 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,249 | ₩20,450 | ₩20,182 | ₩20,383 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,797 | ₩20,811 | ₩20,049 | ₩20,289 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,851 | ₩20,864 | ₩20,717 | ₩20,784 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,837 | ₩20,891 | ₩20,717 | ₩20,797 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,065 | ₩21,105 | ₩20,824 | ₩20,837 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,105 | ₩21,198 | ₩20,917 | ₩20,917 | -0.89% | 12.1만 |
|---|