시장 데이터를 불러오는 중
Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest · FINS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,893 | ₩16,080 | ₩15,893 | ₩16,027 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,906 | ₩15,973 | ₩15,906 | ₩15,933 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,946 | ₩15,986 | ₩15,919 | ₩15,919 | -0.17% | 4.7만 |
| 2026.10.06 | ₩16,000 | ₩16,078 | ₩15,893 | ₩16,027 | +0.17% | 5만 |
| 2026.10.05 | ₩15,960 | ₩16,053 | ₩15,960 | ₩16,000 | +0.25% | 2.3만 |
| 2026.10.02 | ₩16,027 | ₩16,214 | ₩16,007 | ₩16,027 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,973 | ₩16,013 | ₩15,846 | ₩15,960 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,946 | ₩16,261 | ₩15,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,986 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,893 | ₩15,986 | ₩15,879 | ₩15,893 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,906 | ₩16,060 | ₩15,879 | ₩15,893 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,879 | ₩16,007 | ₩15,879 | ₩15,973 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,973 | ₩16,027 | ₩15,879 | ₩15,893 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,362 | ₩16,362 | ₩16,040 | ₩16,067 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,281 | ₩16,375 | ₩16,281 | ₩16,362 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,388 | ₩16,415 | ₩16,281 | ₩16,281 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,482 | ₩16,522 | ₩16,348 | ₩16,388 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,482 | ₩16,619 | ₩16,321 | ₩16,415 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,469 | ₩16,549 | ₩16,348 | ₩16,482 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,857 | ₩16,857 | ₩16,429 | ₩16,563 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,683 | ₩16,807 | ₩16,628 | ₩16,643 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,817 | ₩16,817 | ₩16,616 | ₩16,737 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,750 | ₩16,824 | ₩16,589 | ₩16,697 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,817 | ₩16,951 | ₩16,697 | ₩16,817 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,938 | ₩17,018 | ₩16,790 | ₩16,844 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,911 | ₩17,052 | ₩16,804 | ₩16,884 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,951 | ₩17,075 | ₩16,871 | ₩16,884 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,058 | ₩17,072 | ₩16,884 | ₩16,978 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,072 | ₩17,084 | ₩16,911 | ₩17,084 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩17,018 | ₩17,085 | ₩16,844 | ₩17,072 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,924 | ₩17,018 | ₩16,910 | ₩17,018 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,991 | ₩16,991 | ₩16,898 | ₩16,965 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,938 | ₩16,962 | ₩16,898 | ₩16,911 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,938 | ₩16,991 | ₩16,844 | ₩16,991 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,857 | ₩16,871 | ₩16,769 | ₩16,844 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,804 | ₩16,991 | ₩16,764 | ₩16,831 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,871 | ₩16,884 | ₩16,750 | ₩16,817 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,817 | ₩16,978 | ₩16,761 | ₩16,898 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,750 | ₩16,892 | ₩16,750 | ₩16,857 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,804 | ₩16,978 | ₩16,804 | ₩16,884 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩17,018 | ₩17,018 | ₩16,945 | ₩16,978 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,951 | ₩17,005 | ₩16,938 | ₩16,991 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,938 | ₩17,018 | ₩16,938 | ₩16,951 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,766 | ₩16,998 | ₩16,766 | ₩16,978 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,884 | ₩16,965 | ₩16,831 | ₩16,924 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,777 | ₩16,884 | ₩16,750 | ₩16,871 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,817 | ₩16,844 | ₩16,710 | ₩16,777 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,864 | ₩16,864 | ₩16,697 | ₩16,750 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,965 | ₩16,965 | ₩16,764 | ₩16,817 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,817 | ₩16,918 | ₩16,817 | ₩16,871 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,857 | ₩17,018 | ₩16,723 | ₩16,764 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,710 | ₩17,018 | ₩16,697 | ₩16,777 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,857 | ₩16,884 | ₩16,643 | ₩16,697 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,777 | ₩16,923 | ₩16,685 | ₩16,790 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,764 | ₩16,817 | ₩16,683 | ₩16,764 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,683 | ₩16,977 | ₩16,683 | ₩16,764 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,723 | ₩16,924 | ₩16,683 | ₩16,683 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,945 | ₩16,945 | ₩16,844 | ₩16,844 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,898 | ₩17,058 | ₩16,857 | ₩16,898 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,924 | ₩16,924 | ₩16,844 | ₩16,924 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,965 | ₩17,119 | ₩16,884 | ₩16,965 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,085 | ₩17,166 | ₩17,085 | ₩17,112 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,233 | ₩17,233 | ₩17,128 | ₩17,152 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,179 | ₩17,420 | ₩17,166 | ₩17,179 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,233 | ₩17,306 | ₩17,174 | ₩17,179 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,259 | ₩17,286 | ₩17,166 | ₩17,192 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,367 | ₩17,367 | ₩17,166 | ₩17,219 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,259 | ₩17,420 | ₩17,246 | ₩17,353 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,300 | ₩17,380 | ₩17,186 | ₩17,246 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,246 | ₩17,553 | ₩17,105 | ₩17,300 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,152 | ₩17,233 | ₩17,152 | ₩17,179 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,152 | ₩17,219 | ₩17,125 | ₩17,139 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩17,032 | ₩17,219 | ₩17,005 | ₩17,152 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,951 | ₩17,032 | ₩16,884 | ₩16,951 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,871 | ₩17,152 | ₩16,871 | ₩16,938 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩17,005 | ₩17,104 | ₩16,898 | ₩16,911 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,938 | ₩17,085 | ₩16,874 | ₩16,884 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,938 | ₩17,071 | ₩16,790 | ₩16,871 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,924 | ₩17,065 | ₩16,817 | ₩16,965 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,978 | ₩17,132 | ₩16,844 | ₩16,924 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,139 | ₩17,273 | ₩16,898 | ₩16,978 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,112 | ₩17,348 | ₩16,991 | ₩17,058 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,139 | ₩17,367 | ₩17,032 | ₩17,259 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,085 | ₩17,206 | ₩17,072 | ₩17,125 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,152 | ₩17,206 | ₩17,005 | ₩17,179 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,938 | ₩17,139 | ₩16,938 | ₩17,072 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,139 | ₩17,233 | ₩16,995 | ₩17,085 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩17,032 | ₩17,125 | ₩17,005 | ₩17,032 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,166 | ₩17,230 | ₩16,871 | ₩17,032 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,233 | ₩17,233 | ₩17,112 | ₩17,152 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,273 | ₩17,339 | ₩17,166 | ₩17,192 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,246 | ₩17,259 | ₩17,099 | ₩17,246 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,273 | ₩17,300 | ₩17,105 | ₩17,192 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,286 | ₩17,446 | ₩17,079 | ₩17,313 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,166 | ₩17,340 | ₩16,914 | ₩17,179 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩17,045 | ₩17,233 | ₩16,924 | ₩17,099 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,978 | ₩17,112 | ₩16,884 | ₩17,018 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,898 | ₩16,978 | ₩16,867 | ₩16,951 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,857 | ₩16,951 | ₩16,857 | ₩16,924 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,831 | ₩16,978 | ₩16,817 | ₩16,951 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,790 | ₩16,911 | ₩16,764 | ₩16,817 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,219 | ₩17,219 | ₩16,713 | ₩16,898 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,099 | ₩17,099 | ₩16,951 | ₩17,072 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,179 | ₩17,340 | ₩17,179 | ₩17,246 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,259 | ₩17,306 | ₩17,139 | ₩17,179 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,259 | ₩17,367 | ₩16,965 | ₩17,233 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,353 | ₩17,499 | ₩17,192 | ₩17,286 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,233 | ₩17,494 | ₩17,233 | ₩17,373 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,286 | ₩17,393 | ₩17,152 | ₩17,233 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,246 | ₩17,340 | ₩17,180 | ₩17,259 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,179 | ₩17,306 | ₩17,095 | ₩17,273 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,380 | ₩17,380 | ₩17,152 | ₩17,179 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,313 | ₩17,554 | ₩17,179 | ₩17,407 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,233 | ₩17,353 | ₩17,072 | ₩17,286 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,112 | ₩17,326 | ₩17,112 | ₩17,139 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,139 | ₩17,192 | ₩17,085 | ₩17,105 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,192 | ₩17,259 | ₩17,072 | ₩17,206 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,099 | ₩17,219 | ₩17,099 | ₩17,146 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,166 | ₩17,340 | ₩17,099 | ₩17,119 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,125 | ₩17,233 | ₩17,125 | ₩17,174 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,206 | ₩17,206 | ₩17,085 | ₩17,112 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,300 | ₩17,300 | ₩17,166 | ₩17,192 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,192 | ₩17,326 | ₩17,139 | ₩17,326 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,112 | ₩17,179 | ₩17,112 | ₩17,166 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,286 | ₩17,326 | ₩17,219 | ₩17,246 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,179 | ₩17,393 | ₩17,179 | ₩17,273 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,099 | ₩17,233 | ₩17,099 | ₩17,192 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩17,018 | ₩17,353 | ₩17,018 | ₩17,179 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,085 | ₩17,085 | ₩16,986 | ₩17,076 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,951 | ₩17,166 | ₩16,951 | ₩17,045 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,884 | ₩16,985 | ₩16,884 | ₩16,898 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,951 | ₩17,112 | ₩16,898 | ₩16,938 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,938 | ₩17,026 | ₩16,898 | ₩16,951 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩17,032 | ₩17,133 | ₩17,018 | ₩17,072 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,831 | ₩17,112 | ₩16,723 | ₩17,085 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,630 | ₩16,817 | ₩16,616 | ₩16,737 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,857 | ₩16,924 | ₩16,589 | ₩16,603 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,945 | ₩16,991 | ₩16,777 | ₩16,898 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,884 | ₩16,949 | ₩16,777 | ₩16,898 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,750 | ₩16,904 | ₩16,737 | ₩16,790 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,777 | ₩16,871 | ₩16,677 | ₩16,831 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,817 | ₩16,831 | ₩16,589 | ₩16,737 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,978 | ₩16,978 | ₩16,750 | ₩16,750 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,911 | ₩17,018 | ₩16,911 | ₩16,951 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,871 | ₩17,170 | ₩16,857 | ₩16,991 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,219 | ₩17,313 | ₩17,052 | ₩17,139 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,112 | ₩17,179 | ₩17,032 | ₩17,072 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,192 | ₩17,266 | ₩17,018 | ₩17,045 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,166 | ₩17,215 | ₩17,152 | ₩17,152 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,259 | ₩17,340 | ₩17,099 | ₩17,219 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,233 | ₩17,414 | ₩17,179 | ₩17,219 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,286 | ₩17,420 | ₩17,192 | ₩17,233 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,501 | ₩17,514 | ₩17,364 | ₩17,387 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,594 | ₩17,608 | ₩17,434 | ₩17,460 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,581 | ₩17,581 | ₩17,367 | ₩17,541 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,594 | ₩17,621 | ₩17,541 | ₩17,581 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,688 | ₩17,715 | ₩17,621 | ₩17,648 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,661 | ₩17,755 | ₩17,661 | ₩17,675 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,742 | ₩17,755 | ₩17,648 | ₩17,702 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,648 | ₩17,742 | ₩17,605 | ₩17,675 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,742 | ₩17,782 | ₩17,628 | ₩17,675 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,648 | ₩17,676 | ₩17,554 | ₩17,648 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,755 | ₩17,755 | ₩17,621 | ₩17,648 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,769 | ₩17,782 | ₩17,675 | ₩17,755 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,755 | ₩17,755 | ₩17,702 | ₩17,728 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,755 | ₩17,822 | ₩17,715 | ₩17,755 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,903 | ₩17,903 | ₩17,822 | ₩17,876 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,849 | ₩17,896 | ₩17,782 | ₩17,876 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,849 | ₩17,903 | ₩17,742 | ₩17,809 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩18,023 | ₩18,023 | ₩17,782 | ₩17,849 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,795 | ₩17,943 | ₩17,795 | ₩17,836 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,755 | ₩17,849 | ₩17,688 | ₩17,795 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,822 | ₩17,834 | ₩17,755 | ₩17,782 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,795 | ₩17,849 | ₩17,728 | ₩17,822 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,755 | ₩17,822 | ₩17,688 | ₩17,782 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,688 | ₩17,795 | ₩17,603 | ₩17,755 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,594 | ₩17,983 | ₩17,487 | ₩17,621 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,628 | ₩17,688 | ₩17,565 | ₩17,581 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,648 | ₩17,836 | ₩17,554 | ₩17,635 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,715 | ₩17,822 | ₩17,621 | ₩17,648 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,688 | ₩17,763 | ₩17,594 | ₩17,661 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,755 | ₩17,791 | ₩17,594 | ₩17,640 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,621 | ₩17,876 | ₩17,621 | ₩17,742 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,635 | ₩17,728 | ₩17,605 | ₩17,635 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,715 | ₩17,876 | ₩17,635 | ₩17,675 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,862 | ₩17,876 | ₩17,769 | ₩17,849 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,795 | ₩17,873 | ₩17,795 | ₩17,836 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,782 | ₩17,862 | ₩17,769 | ₩17,795 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,715 | ₩17,822 | ₩17,688 | ₩17,715 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,675 | ₩17,822 | ₩17,635 | ₩17,667 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,675 | ₩17,742 | ₩17,675 | ₩17,688 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,755 | ₩17,822 | ₩17,720 | ₩17,742 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,715 | ₩17,795 | ₩17,621 | ₩17,728 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,809 | ₩17,809 | ₩17,675 | ₩17,742 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,795 | ₩17,795 | ₩17,568 | ₩17,688 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,675 | ₩17,805 | ₩17,621 | ₩17,702 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,554 | ₩17,688 | ₩17,435 | ₩17,621 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,568 | ₩17,568 | ₩17,434 | ₩17,501 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,568 | ₩17,635 | ₩17,529 | ₩17,568 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,608 | ₩17,715 | ₩17,545 | ₩17,621 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,688 | ₩17,702 | ₩17,541 | ₩17,635 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,407 | ₩17,742 | ₩17,367 | ₩17,728 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,474 | ₩17,620 | ₩17,300 | ₩17,326 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,434 | ₩17,487 | ₩17,420 | ₩17,482 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,554 | ₩17,407 | ₩17,434 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,527 | ₩17,648 | ₩17,487 | ₩17,568 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,474 | ₩17,635 | ₩17,434 | ₩17,581 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,581 | ₩17,636 | ₩17,407 | ₩17,426 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,702 | ₩17,782 | ₩17,501 | ₩17,581 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,688 | ₩17,746 | ₩17,623 | ₩17,648 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,541 | ₩17,782 | ₩17,541 | ₩17,648 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,460 | ₩17,657 | ₩17,460 | ₩17,541 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,728 | ₩17,728 | ₩17,501 | ₩17,527 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,728 | ₩17,742 | ₩17,594 | ₩17,728 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,688 | ₩17,755 | ₩17,621 | ₩17,715 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,728 | ₩17,728 | ₩17,613 | ₩17,688 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,661 | ₩17,742 | ₩17,608 | ₩17,661 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,568 | ₩17,782 | ₩17,514 | ₩17,715 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,581 | ₩17,782 | ₩17,460 | ₩17,554 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,407 | ₩17,635 | ₩17,367 | ₩17,554 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,246 | ₩17,474 | ₩17,246 | ₩17,393 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,286 | ₩17,454 | ₩17,206 | ₩17,233 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,434 | ₩17,554 | ₩17,166 | ₩17,206 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,420 | ₩17,420 | ₩17,313 | ₩17,340 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,487 | ₩17,623 | ₩17,206 | ₩17,407 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,501 | ₩17,501 | ₩17,340 | ₩17,447 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,487 | ₩17,554 | ₩17,434 | ₩17,434 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,755 | ₩17,789 | ₩17,568 | ₩17,568 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,755 | ₩17,762 | ₩17,608 | ₩17,688 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,728 | ₩17,795 | ₩17,688 | ₩17,769 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,661 | ₩17,769 | ₩17,661 | ₩17,715 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,621 | ₩17,755 | ₩17,581 | ₩17,586 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,581 | ₩17,688 | ₩17,581 | ₩17,648 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,661 | ₩17,661 | ₩17,487 | ₩17,554 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,661 | ₩17,769 | ₩17,628 | ₩17,769 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,608 | ₩17,688 | ₩17,541 | ₩17,621 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,554 | ₩17,648 | ₩17,521 | ₩17,608 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,581 | ₩17,581 | ₩17,420 | ₩17,460 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,608 | ₩17,608 | ₩17,447 | ₩17,541 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,505 | ₩17,566 | ₩17,467 | ₩17,514 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,688 | ₩17,688 | ₩17,541 | ₩17,581 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,554 | ₩17,641 | ₩17,474 | ₩17,608 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,554 | ₩17,608 | ₩17,393 | ₩17,514 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,460 | ₩17,608 | ₩17,459 | ₩17,541 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,447 | ₩17,487 | ₩17,373 | ₩17,447 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,300 | ₩17,513 | ₩17,286 | ₩17,420 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,313 | ₩17,434 | ₩17,259 | ₩17,286 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,714 | ₩17,728 | ₩17,487 | ₩17,541 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,581 | ₩17,674 | ₩17,542 | ₩17,581 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,554 | ₩17,621 | ₩17,501 | ₩17,554 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,621 | ₩17,635 | ₩17,527 | ₩17,541 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,755 | ₩17,763 | ₩17,568 | ₩17,621 | -0.75% | 4.3만 |
|---|
