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 | ₩17,193 | ₩17,193 | ₩17,032 | ₩17,179 | -0.08% | 16.9만 |
| 2026.10.08 | ₩17,006 | ₩17,099 | ₩16,939 | ₩17,019 | +0.08% | 18.3만 |
| 2026.10.07 | ₩16,952 | ₩17,139 | ₩16,952 | ₩17,072 | +0.71% | 20.9만 |
| 2026.10.06 | ₩16,952 | ₩17,166 | ₩16,899 | ₩17,166 | +1.26% | 19.1만 |
| 2026.10.05 | ₩17,126 | ₩17,179 | ₩16,819 | ₩16,912 | -1.25% | 40.2만 |
| 2026.10.02 | ₩17,273 | ₩17,286 | ₩17,059 | ₩17,219 | -0.31% | 24.4만 |
| 2026.10.01 | ₩17,473 | ₩17,473 | ₩16,859 | ₩17,139 | -1.91% | 40.9만 |
| 2026.09.30 | ₩17,727 | ₩17,767 | ₩17,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,460 |
| -1.51% |
| 27.3만 |
| 2026.09.29 | ₩17,593 | ₩17,713 | ₩17,179 | ₩17,713 | +0.68% | 43.6만 |
|---|
| 2026.09.28 | ₩17,873 | ₩17,940 | ₩17,299 | ₩17,606 | -1.49% | 41.2만 |
|---|
| 2026.09.25 | ₩18,100 | ₩18,100 | ₩17,833 | ₩18,020 | -0.44% | 28.3만 |
|---|
| 2026.09.24 | ₩18,301 | ₩18,301 | ₩17,913 | ₩18,060 | -1.31% | 18.3만 |
|---|
| 2026.09.23 | ₩18,541 | ₩18,594 | ₩18,220 | ₩18,287 | -1.37% | 12.9만 |
|---|
| 2026.09.22 | ₩18,728 | ₩18,728 | ₩18,447 | ₩18,594 | -0.71% | 11.8만 |
|---|
| 2026.09.21 | ₩18,661 | ₩18,928 | ₩18,581 | ₩18,901 | +1.29% | 17.7만 |
|---|
| 2026.09.18 | ₩18,608 | ₩18,674 | ₩18,487 | ₩18,581 | -0.14% | 15.4만 |
|---|
| 2026.09.17 | ₩18,474 | ₩18,634 | ₩18,447 | ₩18,608 | +0.72% | 12만 |
|---|
| 2026.09.16 | ₩18,421 | ₩18,581 | ₩18,354 | ₩18,434 | +0.07% | 21.6만 |
|---|
| 2026.09.15 | ₩18,754 | ₩18,754 | ₩18,260 | ₩18,421 | -1.78% | 36.2만 |
|---|
| 2026.09.14 | ₩19,168 | ₩19,168 | ₩18,581 | ₩18,728 | -2.30% | 31.2만 |
|---|
| 2026.09.11 | ₩19,408 | ₩19,408 | ₩19,168 | ₩19,248 | -0.83% | 14.4만 |
|---|
| 2026.09.10 | ₩19,248 | ₩19,315 | ₩19,155 | ₩19,222 | -0.14% | 6만 |
|---|
| 2026.09.09 | ₩19,382 | ₩19,422 | ₩19,262 | ₩19,368 | -0.07% | 8.2만 |
|---|
| 2026.09.08 | ₩19,275 | ₩19,595 | ₩19,275 | ₩19,355 | +0.42% | 7만 |
|---|
| 2026.09.04 | ₩19,382 | ₩19,435 | ₩19,235 | ₩19,315 | -0.34% | 10만 |
|---|
| 2026.09.03 | ₩19,529 | ₩19,542 | ₩19,342 | ₩19,382 | -0.75% | 12만 |
|---|
| 2026.09.02 | ₩19,582 | ₩19,582 | ₩19,435 | ₩19,555 | -0.14% | 5.7만 |
|---|
| 2026.09.01 | ₩19,595 | ₩19,635 | ₩19,448 | ₩19,555 | -0.20% | 12.9만 |
|---|
| 2026.08.31 | ₩19,595 | ₩19,662 | ₩19,489 | ₩19,622 | +0.14% | 17.9만 |
|---|
| 2026.08.28 | ₩19,489 | ₩19,622 | ₩19,395 | ₩19,595 | +0.55% | 10.3만 |
|---|
| 2026.08.27 | ₩19,489 | ₩19,489 | ₩19,395 | ₩19,475 | -0.07% | 8.8만 |
|---|
| 2026.08.26 | ₩19,489 | ₩19,502 | ₩19,368 | ₩19,462 | -0.14% | 6.1만 |
|---|
| 2026.08.25 | ₩19,395 | ₩19,502 | ₩19,302 | ₩19,489 | +0.48% | 13만 |
|---|
| 2026.08.24 | ₩19,475 | ₩19,475 | ₩19,275 | ₩19,368 | -0.55% | 9.9만 |
|---|
| 2026.08.21 | ₩19,729 | ₩19,729 | ₩19,635 | ₩19,715 | -0.07% | 12.2만 |
|---|
| 2026.08.20 | ₩19,702 | ₩19,715 | ₩19,555 | ₩19,649 | -0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩19,609 | ₩19,742 | ₩19,475 | ₩19,742 | +0.68% | 18.6만 |
|---|
| 2026.08.18 | ₩19,489 | ₩19,555 | ₩19,395 | ₩19,555 | +0.34% | 9.5만 |
|---|
| 2026.08.17 | ₩19,355 | ₩19,502 | ₩19,342 | ₩19,502 | +0.76% | 11만 |
|---|
| 2026.08.14 | ₩19,355 | ₩19,435 | ₩19,248 | ₩19,355 | 0.00% | 12.2만 |
|---|
| 2026.08.13 | ₩19,355 | ₩19,475 | ₩19,262 | ₩19,395 | +0.21% | 13.3만 |
|---|
| 2026.08.12 | ₩19,435 | ₩19,489 | ₩19,248 | ₩19,422 | -0.07% | 15만 |
|---|
| 2026.08.11 | ₩19,462 | ₩19,529 | ₩19,342 | ₩19,529 | +0.34% | 11.2만 |
|---|
| 2026.08.10 | ₩19,355 | ₩19,542 | ₩19,302 | ₩19,529 | +0.90% | 17.1만 |
|---|
| 2026.08.07 | ₩19,288 | ₩19,408 | ₩19,222 | ₩19,395 | +0.55% | 18.2만 |
|---|
| 2026.08.06 | ₩19,275 | ₩19,328 | ₩19,168 | ₩19,248 | -0.14% | 13.2만 |
|---|
| 2026.08.05 | ₩19,208 | ₩19,355 | ₩19,182 | ₩19,208 | 0.00% | 14.3만 |
|---|
| 2026.08.04 | ₩19,328 | ₩19,355 | ₩19,182 | ₩19,208 | -0.62% | 10.9만 |
|---|
| 2026.08.03 | ₩19,288 | ₩19,355 | ₩19,182 | ₩19,235 | -0.28% | 14.4만 |
|---|
| 2026.07.31 | ₩19,355 | ₩19,435 | ₩19,222 | ₩19,355 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩19,222 | ₩19,328 | ₩19,182 | ₩19,302 | +0.42% | 13.5만 |
|---|
| 2026.07.29 | ₩19,155 | ₩19,288 | ₩19,101 | ₩19,128 | -0.14% | 11.1만 |
|---|
| 2026.07.28 | ₩19,275 | ₩19,355 | ₩19,128 | ₩19,248 | -0.14% | 8만 |
|---|
| 2026.07.27 | ₩19,208 | ₩19,408 | ₩19,088 | ₩19,288 | +0.42% | 9만 |
|---|
| 2026.07.24 | ₩19,275 | ₩19,328 | ₩19,088 | ₩19,088 | -0.97% | 10.5만 |
|---|
| 2026.07.23 | ₩19,355 | ₩19,408 | ₩19,182 | ₩19,302 | -0.28% | 20.2만 |
|---|
| 2026.07.22 | ₩19,622 | ₩19,715 | ₩19,555 | ₩19,689 | +0.34% | 12.8만 |
|---|
| 2026.07.21 | ₩19,408 | ₩19,689 | ₩19,382 | ₩19,649 | +1.24% | 15.9만 |
|---|
| 2026.07.20 | ₩19,222 | ₩19,408 | ₩19,222 | ₩19,368 | +0.76% | 12.9만 |
|---|
| 2026.07.17 | ₩19,288 | ₩19,302 | ₩19,088 | ₩19,141 | -0.76% | 23.2만 |
|---|
| 2026.07.16 | ₩19,355 | ₩19,435 | ₩19,235 | ₩19,275 | -0.41% | 15.6만 |
|---|
| 2026.07.15 | ₩19,462 | ₩19,462 | ₩19,235 | ₩19,395 | -0.34% | 10만 |
|---|
| 2026.07.14 | ₩19,462 | ₩19,609 | ₩19,288 | ₩19,368 | -0.48% | 14.8만 |
|---|
| 2026.07.13 | ₩19,582 | ₩19,622 | ₩19,328 | ₩19,395 | -0.95% | 8만 |
|---|
| 2026.07.10 | ₩19,609 | ₩19,609 | ₩19,315 | ₩19,595 | -0.07% | 11.1만 |
|---|
| 2026.07.09 | ₩19,609 | ₩19,622 | ₩19,448 | ₩19,542 | -0.34% | 6.7만 |
|---|
| 2026.07.08 | ₩19,489 | ₩19,555 | ₩19,408 | ₩19,502 | +0.07% | 10.6만 |
|---|
| 2026.07.07 | ₩19,422 | ₩19,489 | ₩19,342 | ₩19,489 | +0.34% | 9.1만 |
|---|
| 2026.07.06 | ₩19,502 | ₩19,515 | ₩19,315 | ₩19,315 | -0.96% | 8.6만 |
|---|
| 2026.07.02 | ₩19,529 | ₩19,635 | ₩19,328 | ₩19,435 | -0.48% | 10.2만 |
|---|
| 2026.07.01 | ₩19,595 | ₩19,635 | ₩19,395 | ₩19,475 | -0.61% | 14.2만 |
|---|
| 2026.06.30 | ₩19,595 | ₩19,675 | ₩19,408 | ₩19,635 | +0.20% | 23.5만 |
|---|
| 2026.06.29 | ₩19,208 | ₩19,609 | ₩19,208 | ₩19,542 | +1.74% | 25.3만 |
|---|
| 2026.06.26 | ₩19,182 | ₩19,342 | ₩19,128 | ₩19,182 | 0.00% | 12.9만 |
|---|
| 2026.06.25 | ₩19,182 | ₩19,328 | ₩19,035 | ₩19,222 | +0.21% | 15.7만 |
|---|
| 2026.06.24 | ₩19,115 | ₩19,182 | ₩18,981 | ₩19,101 | -0.07% | 18만 |
|---|
| 2026.06.23 | ₩19,168 | ₩19,168 | ₩18,995 | ₩19,155 | -0.07% | 31.5만 |
|---|
| 2026.06.22 | ₩19,248 | ₩19,422 | ₩19,168 | ₩19,342 | +0.49% | 23.1만 |
|---|
| 2026.06.18 | ₩19,355 | ₩19,448 | ₩19,088 | ₩19,315 | -0.21% | 24.5만 |
|---|
| 2026.06.17 | ₩19,408 | ₩19,462 | ₩19,275 | ₩19,328 | -0.41% | 11.6만 |
|---|
| 2026.06.16 | ₩19,422 | ₩19,502 | ₩19,235 | ₩19,435 | +0.07% | 26.7만 |
|---|
| 2026.06.15 | ₩19,315 | ₩19,462 | ₩19,302 | ₩19,368 | +0.28% | 11.4만 |
|---|
| 2026.06.12 | ₩19,128 | ₩19,315 | ₩19,101 | ₩19,302 | +0.91% | 13.1만 |
|---|
| 2026.06.11 | ₩19,061 | ₩19,222 | ₩18,941 | ₩19,182 | +0.63% | 15.7만 |
|---|
| 2026.06.10 | ₩19,048 | ₩19,222 | ₩18,901 | ₩18,901 | -0.77% | 17.1만 |
|---|
| 2026.06.09 | ₩19,075 | ₩19,141 | ₩18,861 | ₩19,048 | -0.14% | 22.8만 |
|---|
| 2026.06.08 | ₩19,088 | ₩19,235 | ₩19,021 | ₩19,021 | -0.35% | 22.7만 |
|---|
| 2026.06.05 | ₩19,088 | ₩19,262 | ₩18,981 | ₩19,088 | 0.00% | 20.1만 |
|---|
| 2026.06.04 | ₩19,128 | ₩19,328 | ₩19,128 | ₩19,235 | +0.56% | 18만 |
|---|
| 2026.06.03 | ₩19,408 | ₩19,462 | ₩19,141 | ₩19,235 | -0.89% | 29.5만 |
|---|
| 2026.06.02 | ₩19,475 | ₩19,622 | ₩19,382 | ₩19,542 | +0.34% | 27.1만 |
|---|
| 2026.06.01 | ₩19,729 | ₩19,755 | ₩19,462 | ₩19,569 | -0.81% | 24만 |
|---|
| 2026.05.29 | ₩19,862 | ₩19,889 | ₩19,489 | ₩19,836 | -0.13% | 27만 |
|---|
| 2026.05.28 | ₩19,582 | ₩19,809 | ₩19,555 | ₩19,809 | +1.16% | 13만 |
|---|
| 2026.05.27 | ₩19,475 | ₩19,689 | ₩19,422 | ₩19,529 | +0.27% | 14.4만 |
|---|
| 2026.05.26 | ₩19,622 | ₩19,662 | ₩19,422 | ₩19,542 | -0.41% | 18.8만 |
|---|
| 2026.05.22 | ₩19,542 | ₩19,622 | ₩19,408 | ₩19,529 | -0.07% | 12.7만 |
|---|
| 2026.05.21 | ₩19,582 | ₩19,822 | ₩19,408 | ₩19,662 | +0.41% | 18.5만 |
|---|
| 2026.05.20 | ₩19,408 | ₩19,662 | ₩19,408 | ₩19,622 | +1.10% | 15.2만 |
|---|
| 2026.05.19 | ₩19,355 | ₩19,729 | ₩19,302 | ₩19,368 | +0.07% | 21만 |
|---|
| 2026.05.18 | ₩19,622 | ₩19,649 | ₩19,355 | ₩19,422 | -1.02% | 12.3만 |
|---|
| 2026.05.15 | ₩19,796 | ₩19,796 | ₩19,502 | ₩19,542 | -1.28% | 12.9만 |
|---|
| 2026.05.14 | ₩19,982 | ₩19,982 | ₩19,822 | ₩19,822 | -0.80% | 12.5만 |
|---|
| 2026.05.13 | ₩19,889 | ₩19,929 | ₩19,769 | ₩19,889 | 0.00% | 14.2만 |
|---|
| 2026.05.12 | ₩19,689 | ₩19,916 | ₩19,502 | ₩19,902 | +1.08% | 28만 |
|---|
| 2026.05.11 | ₩19,849 | ₩20,009 | ₩19,555 | ₩19,609 | -1.21% | 20.5만 |
|---|
| 2026.05.08 | ₩19,489 | ₩19,929 | ₩19,435 | ₩19,902 | +2.12% | 19.1만 |
|---|
| 2026.05.07 | ₩19,796 | ₩19,836 | ₩19,302 | ₩19,355 | -2.23% | 29만 |
|---|
| 2026.05.06 | ₩19,836 | ₩19,836 | ₩19,502 | ₩19,755 | -0.40% | 21.4만 |
|---|
| 2026.05.05 | ₩19,916 | ₩20,022 | ₩19,702 | ₩19,782 | -0.67% | 15.1만 |
|---|
| 2026.05.04 | ₩20,022 | ₩20,076 | ₩19,742 | ₩19,876 | -0.73% | 14.9만 |
|---|
| 2026.05.01 | ₩20,009 | ₩20,116 | ₩19,929 | ₩20,089 | +0.40% | 13.2만 |
|---|
| 2026.04.30 | ₩19,969 | ₩20,076 | ₩19,822 | ₩20,049 | +0.40% | 21.7만 |
|---|
| 2026.04.29 | ₩20,062 | ₩20,196 | ₩19,715 | ₩19,849 | -1.06% | 24.2만 |
|---|
| 2026.04.28 | ₩20,062 | ₩20,223 | ₩19,969 | ₩20,062 | 0.00% | 8만 |
|---|
| 2026.04.27 | ₩19,889 | ₩20,143 | ₩19,889 | ₩20,116 | +1.14% | 10.7만 |
|---|
| 2026.04.24 | ₩20,116 | ₩20,116 | ₩19,836 | ₩19,942 | -0.86% | 13.6만 |
|---|
| 2026.04.23 | ₩20,103 | ₩20,223 | ₩19,982 | ₩20,062 | -0.20% | 11.2만 |
|---|
| 2026.04.22 | ₩20,089 | ₩20,143 | ₩19,982 | ₩20,143 | +0.27% | 18.2만 |
|---|
| 2026.04.21 | ₩20,276 | ₩20,329 | ₩20,103 | ₩20,209 | -0.33% | 12.9만 |
|---|
| 2026.04.20 | ₩20,223 | ₩20,356 | ₩20,143 | ₩20,209 | -0.07% | 12만 |
|---|
| 2026.04.17 | ₩20,062 | ₩20,303 | ₩19,982 | ₩20,169 | +0.53% | 24.8만 |
|---|
| 2026.04.16 | ₩20,022 | ₩20,116 | ₩19,982 | ₩20,022 | 0.00% | 17.9만 |
|---|
| 2026.04.15 | ₩20,143 | ₩20,196 | ₩19,956 | ₩20,022 | -0.60% | 17.1만 |
|---|
| 2026.04.14 | ₩20,036 | ₩20,249 | ₩19,996 | ₩20,209 | +0.87% | 17.2만 |
|---|
| 2026.04.13 | ₩19,956 | ₩19,996 | ₩19,862 | ₩19,996 | +0.20% | 11.8만 |
|---|
| 2026.04.10 | ₩20,076 | ₩20,223 | ₩19,916 | ₩19,982 | -0.47% | 11.1만 |
|---|
| 2026.04.09 | ₩20,009 | ₩20,049 | ₩19,902 | ₩20,022 | +0.07% | 12.8만 |
|---|
| 2026.04.08 | ₩19,969 | ₩20,129 | ₩19,889 | ₩19,942 | -0.13% | 17.9만 |
|---|
| 2026.04.07 | ₩19,422 | ₩19,715 | ₩19,355 | ₩19,702 | +1.44% | 17.2만 |
|---|
| 2026.04.06 | ₩19,141 | ₩19,422 | ₩19,101 | ₩19,422 | +1.46% | 17.8만 |
|---|
| 2026.04.02 | ₩19,262 | ₩19,262 | ₩18,928 | ₩19,075 | -0.97% | 27.7만 |
|---|
| 2026.04.01 | ₩19,368 | ₩19,408 | ₩19,222 | ₩19,302 | -0.34% | 30.8만 |
|---|
| 2026.03.31 | ₩19,328 | ₩19,355 | ₩19,021 | ₩19,248 | -0.41% | 31.9만 |
|---|
| 2026.03.30 | ₩19,235 | ₩19,489 | ₩18,955 | ₩18,995 | -1.25% | 25.3만 |
|---|
| 2026.03.27 | ₩19,649 | ₩19,742 | ₩19,075 | ₩19,101 | -2.79% | 26.5만 |
|---|
| 2026.03.26 | ₩19,929 | ₩20,022 | ₩19,715 | ₩19,755 | -0.87% | 10.2만 |
|---|
| 2026.03.25 | ₩19,742 | ₩20,022 | ₩19,742 | ₩19,942 | +1.01% | 15.2만 |
|---|
| 2026.03.24 | ₩19,595 | ₩19,809 | ₩19,529 | ₩19,755 | +0.82% | 15.4만 |
|---|
| 2026.03.23 | ₩19,822 | ₩19,849 | ₩19,675 | ₩19,782 | -0.20% | 11.9만 |
|---|
| 2026.03.20 | ₩19,956 | ₩19,956 | ₩19,595 | ₩19,649 | -1.54% | 16.1만 |
|---|
| 2026.03.19 | ₩20,062 | ₩20,129 | ₩19,742 | ₩19,956 | -0.53% | 20.5만 |
|---|
| 2026.03.18 | ₩20,423 | ₩20,543 | ₩20,049 | ₩20,129 | -1.44% | 29.3만 |
|---|
| 2026.03.17 | ₩20,596 | ₩20,663 | ₩20,183 | ₩20,396 | -0.97% | 17.6만 |
|---|
| 2026.03.16 | ₩20,530 | ₩20,610 | ₩20,476 | ₩20,610 | +0.39% | 16.4만 |
|---|
| 2026.03.13 | ₩20,410 | ₩20,837 | ₩20,383 | ₩20,450 | +0.20% | 31만 |
|---|
| 2026.03.12 | ₩20,343 | ₩20,463 | ₩20,209 | ₩20,370 | +0.13% | 14.3만 |
|---|
| 2026.03.11 | ₩20,103 | ₩20,436 | ₩20,103 | ₩20,289 | +0.93% | 17.9만 |
|---|
| 2026.03.10 | ₩19,889 | ₩20,209 | ₩19,889 | ₩20,103 | +1.07% | 17.5만 |
|---|
| 2026.03.09 | ₩20,143 | ₩20,183 | ₩19,742 | ₩19,956 | -0.93% | 35.2만 |
|---|
| 2026.03.06 | ₩20,383 | ₩20,570 | ₩20,156 | ₩20,156 | -1.11% | 27.7만 |
|---|
| 2026.03.05 | ₩20,877 | ₩20,917 | ₩20,463 | ₩20,503 | -1.79% | 24.9만 |
|---|
| 2026.03.04 | ₩20,957 | ₩20,957 | ₩20,823 | ₩20,930 | -0.13% | 20.9만 |
|---|
| 2026.03.03 | ₩21,304 | ₩21,344 | ₩20,823 | ₩20,984 | -1.50% | 18.4만 |
|---|
| 2026.03.02 | ₩21,357 | ₩21,437 | ₩21,344 | ₩21,424 | +0.31% | 11.2만 |
|---|
| 2026.02.27 | ₩21,357 | ₩21,504 | ₩21,331 | ₩21,411 | +0.25% | 19.9만 |
|---|
| 2026.02.26 | ₩21,224 | ₩21,411 | ₩21,224 | ₩21,277 | +0.25% | 15.1만 |
|---|
| 2026.02.25 | ₩21,197 | ₩21,291 | ₩21,184 | ₩21,210 | +0.06% | 13.9만 |
|---|
| 2026.02.24 | ₩21,237 | ₩21,304 | ₩21,104 | ₩21,184 | -0.25% | 15.6만 |
|---|
| 2026.02.23 | ₩21,464 | ₩21,464 | ₩21,117 | ₩21,210 | -1.18% | 16.8만 |
|---|
| 2026.02.20 | ₩21,584 | ₩21,678 | ₩21,371 | ₩21,437 | -0.68% | 18.2만 |
|---|
| 2026.02.19 | ₩21,811 | ₩21,824 | ₩21,664 | ₩21,744 | -0.31% | 21만 |
|---|
| 2026.02.18 | ₩21,771 | ₩21,851 | ₩21,718 | ₩21,838 | +0.31% | 34.8만 |
|---|
| 2026.02.17 | ₩21,544 | ₩21,758 | ₩21,544 | ₩21,758 | +0.99% | 24.2만 |
|---|
| 2026.02.13 | ₩21,344 | ₩21,558 | ₩21,317 | ₩21,558 | +1.00% | 18.2만 |
|---|
| 2026.02.12 | ₩21,331 | ₩21,357 | ₩21,237 | ₩21,304 | -0.13% | 17.1만 |
|---|
| 2026.02.11 | ₩21,197 | ₩21,264 | ₩21,144 | ₩21,264 | +0.31% | 16.2만 |
|---|
| 2026.02.10 | ₩21,064 | ₩21,224 | ₩21,037 | ₩21,224 | +0.76% | 11.7만 |
|---|
| 2026.02.09 | ₩21,090 | ₩21,090 | ₩20,970 | ₩21,064 | -0.13% | 12.4만 |
|---|
| 2026.02.06 | ₩21,104 | ₩21,104 | ₩20,984 | ₩21,037 | -0.32% | 16.4만 |
|---|
| 2026.02.05 | ₩21,050 | ₩21,117 | ₩20,970 | ₩21,090 | +0.19% | 18.2만 |
|---|
| 2026.02.04 | ₩20,984 | ₩21,104 | ₩20,850 | ₩21,050 | +0.32% | 17.2만 |
|---|
| 2026.02.03 | ₩20,970 | ₩21,050 | ₩20,797 | ₩20,903 | -0.32% | 18.1만 |
|---|
| 2026.02.02 | ₩20,997 | ₩21,130 | ₩20,890 | ₩20,957 | -0.19% | 20.2만 |
|---|
| 2026.01.30 | ₩20,997 | ₩21,117 | ₩20,903 | ₩21,077 | +0.38% | 26.6만 |
|---|
| 2026.01.29 | ₩20,837 | ₩21,024 | ₩20,837 | ₩21,024 | +0.90% | 28.7만 |
|---|
| 2026.01.28 | ₩20,770 | ₩20,863 | ₩20,757 | ₩20,863 | +0.45% | 22.9만 |
|---|
| 2026.01.27 | ₩20,703 | ₩20,757 | ₩20,596 | ₩20,757 | +0.26% | 10.8만 |
|---|
| 2026.01.26 | ₩20,743 | ₩20,743 | ₩20,610 | ₩20,690 | -0.26% | 17.9만 |
|---|
| 2026.01.23 | ₩20,757 | ₩20,757 | ₩20,623 | ₩20,717 | -0.19% | 13.3만 |
|---|
| 2026.01.22 | ₩20,903 | ₩20,957 | ₩20,850 | ₩20,943 | +0.19% | 22.1만 |
|---|
| 2026.01.21 | ₩20,663 | ₩20,957 | ₩20,623 | ₩20,877 | +1.03% | 33.3만 |
|---|
| 2026.01.20 | ₩20,530 | ₩20,570 | ₩20,476 | ₩20,543 | +0.07% | 22.8만 |
|---|
| 2026.01.16 | ₩20,556 | ₩20,596 | ₩20,356 | ₩20,596 | +0.19% | 53.5만 |
|---|
| 2026.01.15 | ₩20,636 | ₩20,743 | ₩20,476 | ₩20,476 | -0.78% | 29.8만 |
|---|
| 2026.01.14 | ₩20,556 | ₩20,610 | ₩20,516 | ₩20,570 | +0.06% | 30.3만 |
|---|
| 2026.01.13 | ₩20,396 | ₩20,543 | ₩20,343 | ₩20,490 | +0.46% | 26.7만 |
|---|
| 2026.01.12 | ₩20,436 | ₩20,596 | ₩20,236 | ₩20,343 | -0.46% | 24.9만 |
|---|
| 2026.01.09 | ₩20,236 | ₩20,463 | ₩20,236 | ₩20,370 | +0.66% | 18.8만 |
|---|
| 2026.01.08 | ₩20,196 | ₩20,276 | ₩20,169 | ₩20,236 | +0.20% | 16.3만 |
|---|
| 2026.01.07 | ₩20,410 | ₩20,450 | ₩20,116 | ₩20,236 | -0.85% | 48.7만 |
|---|
| 2026.01.06 | ₩20,423 | ₩20,490 | ₩20,276 | ₩20,410 | -0.07% | 27.7만 |
|---|
| 2026.01.05 | ₩20,343 | ₩20,410 | ₩20,303 | ₩20,396 | +0.26% | 22.5만 |
|---|
| 2026.01.02 | ₩20,516 | ₩20,690 | ₩20,329 | ₩20,383 | -0.65% | 16만 |
|---|
| 2025.12.31 | ₩20,677 | ₩20,743 | ₩20,476 | ₩20,476 | -0.97% | 35.7만 |
|---|
| 2025.12.30 | ₩20,797 | ₩20,877 | ₩20,730 | ₩20,730 | -0.32% | 20.9만 |
|---|
| 2025.12.29 | ₩20,823 | ₩20,890 | ₩20,703 | ₩20,703 | -0.58% | 14.6만 |
|---|
| 2025.12.26 | ₩20,623 | ₩21,024 | ₩20,583 | ₩20,890 | +1.29% | 35.5만 |
|---|
| 2025.12.24 | ₩20,476 | ₩20,570 | ₩20,450 | ₩20,543 | +0.33% | 15.3만 |
|---|
| 2025.12.23 | ₩20,463 | ₩20,516 | ₩20,450 | ₩20,450 | -0.07% | 11.5만 |
|---|
| 2025.12.22 | ₩20,356 | ₩20,463 | ₩20,356 | ₩20,450 | +0.46% | 15.4만 |
|---|
| 2025.12.19 | ₩20,410 | ₩20,423 | ₩20,356 | ₩20,356 | -0.26% | 9.5만 |
|---|
| 2025.12.18 | ₩20,316 | ₩20,396 | ₩20,289 | ₩20,370 | +0.26% | 11.9만 |
|---|
| 2025.12.17 | ₩20,356 | ₩20,450 | ₩20,289 | ₩20,316 | -0.20% | 12.8만 |
|---|
| 2025.12.16 | ₩20,356 | ₩20,423 | ₩20,316 | ₩20,370 | +0.07% | 22.1만 |
|---|
| 2025.12.15 | ₩20,329 | ₩20,370 | ₩20,276 | ₩20,356 | +0.13% | 14.5만 |
|---|
| 2025.12.12 | ₩20,383 | ₩20,423 | ₩20,289 | ₩20,303 | -0.39% | 11.9만 |
|---|
| 2025.12.11 | ₩20,516 | ₩20,516 | ₩20,370 | ₩20,423 | -0.46% | 24.5만 |
|---|
| 2025.12.10 | ₩20,450 | ₩20,530 | ₩20,370 | ₩20,490 | +0.20% | 12.5만 |
|---|
| 2025.12.09 | ₩20,356 | ₩20,450 | ₩20,263 | ₩20,450 | +0.46% | 21.7만 |
|---|
| 2025.12.08 | ₩20,410 | ₩20,503 | ₩20,196 | ₩20,329 | -0.39% | 21.2만 |
|---|
| 2025.12.05 | ₩20,289 | ₩20,370 | ₩20,249 | ₩20,329 | +0.20% | 24만 |
|---|
| 2025.12.04 | ₩20,423 | ₩20,423 | ₩20,263 | ₩20,329 | -0.46% | 18.5만 |
|---|
| 2025.12.03 | ₩20,370 | ₩20,436 | ₩20,303 | ₩20,396 | +0.13% | 20.5만 |
|---|
| 2025.12.02 | ₩20,530 | ₩20,583 | ₩20,223 | ₩20,343 | -0.91% | 23.3만 |
|---|
| 2025.12.01 | ₩20,530 | ₩20,583 | ₩20,423 | ₩20,450 | -0.39% | 13.2만 |
|---|
| 2025.11.28 | ₩20,636 | ₩20,690 | ₩20,556 | ₩20,583 | -0.26% | 12만 |
|---|
| 2025.11.26 | ₩20,410 | ₩20,583 | ₩20,089 | ₩20,556 | +0.72% | 16.2만 |
|---|
| 2025.11.25 | ₩20,143 | ₩20,370 | ₩20,116 | ₩20,316 | +0.86% | 18.2만 |
|---|
| 2025.11.24 | ₩19,956 | ₩20,236 | ₩19,796 | ₩20,089 | +0.67% | 48.6만 |
|---|
| 2025.11.21 | ₩20,076 | ₩20,196 | ₩20,049 | ₩20,156 | +0.40% | 11만 |
|---|
| 2025.11.20 | ₩20,463 | ₩20,530 | ₩20,196 | ₩20,263 | -0.98% | 15.1만 |
|---|
| 2025.11.19 | ₩20,516 | ₩20,570 | ₩20,383 | ₩20,463 | -0.26% | 12.6만 |
|---|
| 2025.11.18 | ₩20,690 | ₩20,757 | ₩20,383 | ₩20,383 | -1.48% | 17만 |
|---|
| 2025.11.17 | ₩20,570 | ₩20,730 | ₩20,530 | ₩20,663 | +0.45% | 25.2만 |
|---|
| 2025.11.14 | ₩20,410 | ₩20,610 | ₩20,263 | ₩20,610 | +0.98% | 16.1만 |
|---|
| 2025.11.13 | ₩20,570 | ₩20,636 | ₩20,370 | ₩20,450 | -0.58% | 14.4만 |
|---|
| 2025.11.12 | ₩20,503 | ₩20,623 | ₩20,396 | ₩20,556 | +0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩20,436 | ₩20,543 | ₩20,423 | ₩20,543 | +0.52% | 9.8만 |
|---|
| 2025.11.10 | ₩20,223 | ₩20,410 | ₩20,223 | ₩20,410 | +0.92% | 14.7만 |
|---|
| 2025.11.07 | ₩20,356 | ₩20,370 | ₩20,103 | ₩20,263 | -0.46% | 21.8만 |
|---|
| 2025.11.06 | ₩20,316 | ₩20,343 | ₩20,169 | ₩20,316 | 0.00% | 23.5만 |
|---|
| 2025.11.05 | ₩20,556 | ₩20,583 | ₩20,289 | ₩20,343 | -1.04% | 24.8만 |
|---|
| 2025.11.04 | ₩20,730 | ₩20,730 | ₩20,476 | ₩20,543 | -0.90% | 21.5만 |
|---|
| 2025.11.03 | ₩20,690 | ₩20,877 | ₩20,677 | ₩20,677 | -0.06% | 18.6만 |
|---|
| 2025.10.31 | ₩20,783 | ₩20,797 | ₩20,596 | ₩20,677 | -0.51% | 19.9만 |
|---|
| 2025.10.30 | ₩20,543 | ₩20,703 | ₩20,490 | ₩20,677 | +0.65% | 17만 |
|---|
| 2025.10.29 | ₩20,797 | ₩20,837 | ₩20,476 | ₩20,503 | -1.41% | 36.9만 |
|---|
| 2025.10.28 | ₩20,890 | ₩20,957 | ₩20,677 | ₩20,743 | -0.70% | 33.5만 |
|---|
| 2025.10.27 | ₩20,757 | ₩20,890 | ₩20,757 | ₩20,877 | +0.58% | 27.1만 |
|---|
| 2025.10.24 | ₩20,717 | ₩20,823 | ₩20,677 | ₩20,730 | +0.06% | 24.9만 |
|---|
| 2025.10.23 | ₩20,837 | ₩20,957 | ₩20,703 | ₩20,917 | +0.38% | 16.9만 |
|---|
| 2025.10.22 | ₩20,837 | ₩20,943 | ₩20,810 | ₩20,810 | -0.13% | 15만 |
|---|
| 2025.10.21 | ₩20,516 | ₩20,810 | ₩20,516 | ₩20,810 | +1.43% | 22.3만 |
|---|
| 2025.10.20 | ₩20,343 | ₩20,610 | ₩20,223 | ₩20,463 | +0.59% | 41.5만 |
|---|
| 2025.10.17 | ₩20,223 | ₩20,423 | ₩20,156 | ₩20,356 | +0.66% | 27.2만 |
|---|
| 2025.10.16 | ₩20,770 | ₩20,783 | ₩20,022 | ₩20,263 | -2.44% | 61.3만 |
|---|
| 2025.10.15 | ₩20,823 | ₩20,837 | ₩20,690 | ₩20,757 | -0.32% | 25.6만 |
|---|
| 2025.10.14 | ₩20,810 | ₩20,863 | ₩20,690 | ₩20,770 | -0.19% | 15.4만 |
|---|
| 2025.10.13 | ₩21,037 | ₩21,077 | ₩20,797 | ₩20,810 | -1.08% | 15.6만 |
|---|
| 2025.10.10 | ₩21,077 | ₩21,170 | ₩20,890 | ₩20,890 | -0.89% | 12.1만 |
|---|