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 | ₩15,849 | ₩16,036 | ₩15,849 | ₩15,983 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,862 | ₩15,929 | ₩15,862 | ₩15,889 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,903 | ₩15,943 | ₩15,876 | ₩15,876 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,956 | ₩16,034 | ₩15,849 | ₩15,983 | +0.17% | 5만 |
| 2026.10.05 | ₩15,916 | ₩16,009 | ₩15,916 | ₩15,956 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,983 | ₩16,170 | ₩15,963 | ₩15,983 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,929 | ₩15,969 | ₩15,802 | ₩15,916 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,903 | ₩16,217 | ₩15,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,943 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,849 | ₩15,943 | ₩15,836 | ₩15,849 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,862 | ₩16,016 | ₩15,836 | ₩15,849 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,836 | ₩15,963 | ₩15,836 | ₩15,929 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,929 | ₩15,983 | ₩15,836 | ₩15,849 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,317 | ₩16,317 | ₩15,996 | ₩16,023 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,237 | ₩16,330 | ₩16,237 | ₩16,317 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,344 | ₩16,370 | ₩16,237 | ₩16,237 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,437 | ₩16,477 | ₩16,303 | ₩16,344 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,437 | ₩16,573 | ₩16,277 | ₩16,370 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,424 | ₩16,504 | ₩16,303 | ₩16,437 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,811 | ₩16,811 | ₩16,384 | ₩16,517 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,638 | ₩16,761 | ₩16,583 | ₩16,597 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,771 | ₩16,771 | ₩16,571 | ₩16,691 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,704 | ₩16,778 | ₩16,544 | ₩16,651 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,771 | ₩16,905 | ₩16,651 | ₩16,771 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,891 | ₩16,972 | ₩16,744 | ₩16,798 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,865 | ₩17,005 | ₩16,758 | ₩16,838 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,905 | ₩17,028 | ₩16,825 | ₩16,838 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,012 | ₩17,025 | ₩16,838 | ₩16,932 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,025 | ₩17,037 | ₩16,865 | ₩17,037 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,972 | ₩17,038 | ₩16,798 | ₩17,025 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,878 | ₩16,972 | ₩16,863 | ₩16,972 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,945 | ₩16,945 | ₩16,851 | ₩16,918 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,891 | ₩16,916 | ₩16,851 | ₩16,865 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,891 | ₩16,945 | ₩16,798 | ₩16,945 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,811 | ₩16,825 | ₩16,723 | ₩16,798 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,758 | ₩16,945 | ₩16,718 | ₩16,785 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,825 | ₩16,838 | ₩16,704 | ₩16,771 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,771 | ₩16,932 | ₩16,715 | ₩16,851 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,704 | ₩16,846 | ₩16,704 | ₩16,811 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,758 | ₩16,932 | ₩16,758 | ₩16,838 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,972 | ₩16,972 | ₩16,898 | ₩16,932 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,905 | ₩16,958 | ₩16,891 | ₩16,945 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,891 | ₩16,972 | ₩16,891 | ₩16,905 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,720 | ₩16,952 | ₩16,720 | ₩16,932 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,838 | ₩16,918 | ₩16,785 | ₩16,878 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,731 | ₩16,838 | ₩16,704 | ₩16,825 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,771 | ₩16,798 | ₩16,664 | ₩16,731 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,818 | ₩16,818 | ₩16,651 | ₩16,704 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,918 | ₩16,918 | ₩16,718 | ₩16,771 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,771 | ₩16,871 | ₩16,771 | ₩16,825 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,811 | ₩16,972 | ₩16,678 | ₩16,718 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,664 | ₩16,972 | ₩16,651 | ₩16,731 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,811 | ₩16,838 | ₩16,597 | ₩16,651 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,731 | ₩16,877 | ₩16,639 | ₩16,744 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,718 | ₩16,771 | ₩16,638 | ₩16,718 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,638 | ₩16,930 | ₩16,638 | ₩16,718 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,678 | ₩16,878 | ₩16,638 | ₩16,638 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,898 | ₩16,898 | ₩16,798 | ₩16,798 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,851 | ₩17,012 | ₩16,811 | ₩16,851 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,878 | ₩16,878 | ₩16,798 | ₩16,878 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,918 | ₩17,072 | ₩16,838 | ₩16,918 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,038 | ₩17,119 | ₩17,038 | ₩17,065 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,185 | ₩17,185 | ₩17,081 | ₩17,105 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,132 | ₩17,373 | ₩17,119 | ₩17,132 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,185 | ₩17,259 | ₩17,127 | ₩17,132 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,212 | ₩17,239 | ₩17,119 | ₩17,145 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,319 | ₩17,319 | ₩17,119 | ₩17,172 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,212 | ₩17,373 | ₩17,199 | ₩17,306 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,252 | ₩17,332 | ₩17,139 | ₩17,199 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,199 | ₩17,505 | ₩17,059 | ₩17,252 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,105 | ₩17,185 | ₩17,105 | ₩17,132 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,105 | ₩17,172 | ₩17,079 | ₩17,092 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,985 | ₩17,172 | ₩16,958 | ₩17,105 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,905 | ₩16,985 | ₩16,838 | ₩16,905 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,825 | ₩17,105 | ₩16,825 | ₩16,891 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,958 | ₩17,057 | ₩16,851 | ₩16,865 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,891 | ₩17,038 | ₩16,827 | ₩16,838 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,891 | ₩17,024 | ₩16,744 | ₩16,825 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,878 | ₩17,018 | ₩16,771 | ₩16,918 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,932 | ₩17,085 | ₩16,798 | ₩16,878 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,092 | ₩17,226 | ₩16,851 | ₩16,932 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,065 | ₩17,300 | ₩16,945 | ₩17,012 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,092 | ₩17,319 | ₩16,985 | ₩17,212 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,038 | ₩17,159 | ₩17,025 | ₩17,079 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,105 | ₩17,159 | ₩16,958 | ₩17,132 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,891 | ₩17,092 | ₩16,891 | ₩17,025 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,092 | ₩17,185 | ₩16,949 | ₩17,038 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,985 | ₩17,079 | ₩16,958 | ₩16,985 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,119 | ₩17,183 | ₩16,825 | ₩16,985 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,185 | ₩17,185 | ₩17,065 | ₩17,105 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,226 | ₩17,291 | ₩17,119 | ₩17,145 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,199 | ₩17,212 | ₩17,052 | ₩17,199 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,226 | ₩17,252 | ₩17,059 | ₩17,145 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,239 | ₩17,398 | ₩17,032 | ₩17,266 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,119 | ₩17,292 | ₩16,867 | ₩17,132 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,998 | ₩17,185 | ₩16,878 | ₩17,052 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,932 | ₩17,065 | ₩16,838 | ₩16,972 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,851 | ₩16,932 | ₩16,821 | ₩16,905 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,811 | ₩16,905 | ₩16,811 | ₩16,878 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,785 | ₩16,932 | ₩16,771 | ₩16,905 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,744 | ₩16,865 | ₩16,718 | ₩16,771 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,172 | ₩17,172 | ₩16,667 | ₩16,851 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,052 | ₩17,052 | ₩16,905 | ₩17,025 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,132 | ₩17,292 | ₩17,132 | ₩17,199 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,212 | ₩17,259 | ₩17,092 | ₩17,132 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,212 | ₩17,319 | ₩16,918 | ₩17,185 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,306 | ₩17,451 | ₩17,145 | ₩17,239 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,185 | ₩17,446 | ₩17,185 | ₩17,326 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,239 | ₩17,346 | ₩17,105 | ₩17,185 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,199 | ₩17,292 | ₩17,133 | ₩17,212 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,132 | ₩17,259 | ₩17,048 | ₩17,226 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,332 | ₩17,332 | ₩17,105 | ₩17,132 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,266 | ₩17,506 | ₩17,132 | ₩17,359 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,185 | ₩17,306 | ₩17,025 | ₩17,239 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,065 | ₩17,279 | ₩17,065 | ₩17,092 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,092 | ₩17,145 | ₩17,038 | ₩17,059 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,145 | ₩17,212 | ₩17,025 | ₩17,159 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,052 | ₩17,172 | ₩17,052 | ₩17,099 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,119 | ₩17,292 | ₩17,052 | ₩17,072 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,079 | ₩17,185 | ₩17,079 | ₩17,127 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,159 | ₩17,159 | ₩17,038 | ₩17,065 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,252 | ₩17,252 | ₩17,119 | ₩17,145 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,145 | ₩17,279 | ₩17,092 | ₩17,279 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,065 | ₩17,132 | ₩17,065 | ₩17,119 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,239 | ₩17,279 | ₩17,172 | ₩17,199 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,132 | ₩17,346 | ₩17,132 | ₩17,226 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,052 | ₩17,185 | ₩17,052 | ₩17,145 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,972 | ₩17,306 | ₩16,972 | ₩17,132 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,038 | ₩17,038 | ₩16,940 | ₩17,029 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,905 | ₩17,119 | ₩16,905 | ₩16,998 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,838 | ₩16,938 | ₩16,838 | ₩16,851 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,905 | ₩17,065 | ₩16,851 | ₩16,891 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,891 | ₩16,980 | ₩16,851 | ₩16,905 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,985 | ₩17,087 | ₩16,972 | ₩17,025 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,785 | ₩17,065 | ₩16,678 | ₩17,038 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,584 | ₩16,771 | ₩16,571 | ₩16,691 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,811 | ₩16,878 | ₩16,544 | ₩16,557 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,898 | ₩16,945 | ₩16,731 | ₩16,851 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,838 | ₩16,902 | ₩16,731 | ₩16,851 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,704 | ₩16,858 | ₩16,691 | ₩16,744 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,731 | ₩16,825 | ₩16,631 | ₩16,785 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,771 | ₩16,785 | ₩16,544 | ₩16,691 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,932 | ₩16,932 | ₩16,704 | ₩16,704 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,865 | ₩16,972 | ₩16,865 | ₩16,905 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,825 | ₩17,123 | ₩16,811 | ₩16,945 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,172 | ₩17,266 | ₩17,005 | ₩17,092 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,065 | ₩17,132 | ₩16,985 | ₩17,025 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,145 | ₩17,219 | ₩16,972 | ₩16,998 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,119 | ₩17,168 | ₩17,105 | ₩17,105 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,212 | ₩17,292 | ₩17,052 | ₩17,172 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,185 | ₩17,366 | ₩17,132 | ₩17,172 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,239 | ₩17,373 | ₩17,145 | ₩17,185 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,453 | ₩17,466 | ₩17,316 | ₩17,339 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,546 | ₩17,560 | ₩17,386 | ₩17,413 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,533 | ₩17,533 | ₩17,319 | ₩17,493 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,546 | ₩17,573 | ₩17,493 | ₩17,533 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,640 | ₩17,667 | ₩17,573 | ₩17,600 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,613 | ₩17,707 | ₩17,613 | ₩17,626 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,693 | ₩17,707 | ₩17,600 | ₩17,653 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,600 | ₩17,693 | ₩17,557 | ₩17,626 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,693 | ₩17,733 | ₩17,580 | ₩17,626 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,600 | ₩17,628 | ₩17,506 | ₩17,600 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,707 | ₩17,707 | ₩17,573 | ₩17,600 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,720 | ₩17,733 | ₩17,626 | ₩17,707 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,707 | ₩17,707 | ₩17,653 | ₩17,680 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,707 | ₩17,773 | ₩17,667 | ₩17,707 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,854 | ₩17,854 | ₩17,773 | ₩17,827 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,800 | ₩17,847 | ₩17,733 | ₩17,827 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,800 | ₩17,854 | ₩17,693 | ₩17,760 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,974 | ₩17,974 | ₩17,733 | ₩17,800 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,747 | ₩17,894 | ₩17,747 | ₩17,787 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,707 | ₩17,800 | ₩17,640 | ₩17,747 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,773 | ₩17,785 | ₩17,707 | ₩17,733 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,747 | ₩17,800 | ₩17,680 | ₩17,773 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,707 | ₩17,773 | ₩17,640 | ₩17,733 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,640 | ₩17,747 | ₩17,554 | ₩17,707 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,546 | ₩17,934 | ₩17,439 | ₩17,573 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,580 | ₩17,640 | ₩17,517 | ₩17,533 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,600 | ₩17,787 | ₩17,506 | ₩17,586 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,667 | ₩17,773 | ₩17,573 | ₩17,600 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,640 | ₩17,715 | ₩17,546 | ₩17,613 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,707 | ₩17,743 | ₩17,546 | ₩17,592 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,573 | ₩17,827 | ₩17,573 | ₩17,693 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,586 | ₩17,680 | ₩17,557 | ₩17,586 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,667 | ₩17,827 | ₩17,586 | ₩17,626 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,814 | ₩17,827 | ₩17,720 | ₩17,800 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,747 | ₩17,824 | ₩17,747 | ₩17,787 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,733 | ₩17,814 | ₩17,720 | ₩17,747 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,667 | ₩17,773 | ₩17,640 | ₩17,667 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,626 | ₩17,773 | ₩17,586 | ₩17,618 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,626 | ₩17,693 | ₩17,626 | ₩17,640 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,707 | ₩17,773 | ₩17,672 | ₩17,693 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,667 | ₩17,747 | ₩17,573 | ₩17,680 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,760 | ₩17,760 | ₩17,626 | ₩17,693 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,747 | ₩17,747 | ₩17,520 | ₩17,640 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,626 | ₩17,756 | ₩17,573 | ₩17,653 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,506 | ₩17,640 | ₩17,387 | ₩17,573 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,520 | ₩17,520 | ₩17,386 | ₩17,453 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,520 | ₩17,586 | ₩17,481 | ₩17,520 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,560 | ₩17,667 | ₩17,497 | ₩17,573 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,640 | ₩17,653 | ₩17,493 | ₩17,586 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,359 | ₩17,693 | ₩17,319 | ₩17,680 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,426 | ₩17,572 | ₩17,252 | ₩17,279 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,386 | ₩17,439 | ₩17,373 | ₩17,434 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,373 | ₩17,506 | ₩17,359 | ₩17,386 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,479 | ₩17,600 | ₩17,439 | ₩17,520 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,426 | ₩17,586 | ₩17,386 | ₩17,533 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,533 | ₩17,588 | ₩17,359 | ₩17,378 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,653 | ₩17,733 | ₩17,453 | ₩17,533 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,640 | ₩17,697 | ₩17,574 | ₩17,600 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,493 | ₩17,733 | ₩17,493 | ₩17,600 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,413 | ₩17,609 | ₩17,413 | ₩17,493 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,680 | ₩17,680 | ₩17,453 | ₩17,479 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,680 | ₩17,693 | ₩17,546 | ₩17,680 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,640 | ₩17,707 | ₩17,573 | ₩17,667 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,680 | ₩17,680 | ₩17,565 | ₩17,640 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,613 | ₩17,693 | ₩17,560 | ₩17,613 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,520 | ₩17,733 | ₩17,466 | ₩17,667 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,533 | ₩17,733 | ₩17,413 | ₩17,506 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,359 | ₩17,586 | ₩17,319 | ₩17,506 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,199 | ₩17,426 | ₩17,199 | ₩17,346 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,239 | ₩17,406 | ₩17,159 | ₩17,185 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,386 | ₩17,506 | ₩17,119 | ₩17,159 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,373 | ₩17,373 | ₩17,266 | ₩17,292 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,439 | ₩17,574 | ₩17,159 | ₩17,359 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,453 | ₩17,453 | ₩17,292 | ₩17,399 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,439 | ₩17,506 | ₩17,386 | ₩17,386 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,707 | ₩17,740 | ₩17,520 | ₩17,520 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,707 | ₩17,713 | ₩17,560 | ₩17,640 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,680 | ₩17,747 | ₩17,640 | ₩17,720 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,613 | ₩17,720 | ₩17,613 | ₩17,667 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,573 | ₩17,707 | ₩17,533 | ₩17,538 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,533 | ₩17,640 | ₩17,533 | ₩17,600 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,613 | ₩17,613 | ₩17,439 | ₩17,506 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,613 | ₩17,720 | ₩17,580 | ₩17,720 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,560 | ₩17,640 | ₩17,493 | ₩17,573 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,506 | ₩17,600 | ₩17,473 | ₩17,560 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,533 | ₩17,533 | ₩17,373 | ₩17,413 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,560 | ₩17,560 | ₩17,399 | ₩17,493 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,457 | ₩17,518 | ₩17,419 | ₩17,466 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,640 | ₩17,640 | ₩17,493 | ₩17,533 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,506 | ₩17,593 | ₩17,426 | ₩17,560 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,506 | ₩17,560 | ₩17,346 | ₩17,466 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,413 | ₩17,560 | ₩17,411 | ₩17,493 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,399 | ₩17,439 | ₩17,326 | ₩17,399 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,252 | ₩17,465 | ₩17,239 | ₩17,373 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,266 | ₩17,386 | ₩17,212 | ₩17,239 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,665 | ₩17,680 | ₩17,439 | ₩17,493 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,533 | ₩17,625 | ₩17,494 | ₩17,533 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,506 | ₩17,573 | ₩17,453 | ₩17,506 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,573 | ₩17,586 | ₩17,479 | ₩17,493 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,707 | ₩17,715 | ₩17,520 | ₩17,573 | -0.75% | 4.3만 |
|---|
