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 | ₩15,861 | ₩16,049 | ₩15,861 | ₩15,995 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,875 | ₩15,942 | ₩15,875 | ₩15,901 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,915 | ₩15,955 | ₩15,888 | ₩15,888 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,968 | ₩16,046 | ₩15,861 | ₩15,995 | +0.17% | 5만 |
| 2026.10.05 | ₩15,928 | ₩16,022 | ₩15,928 | ₩15,968 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,995 | ₩16,182 | ₩15,975 | ₩15,995 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,942 | ₩15,982 | ₩15,815 | ₩15,928 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,915 | ₩16,229 | ₩15,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,955 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,861 | ₩15,955 | ₩15,848 | ₩15,861 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,875 | ₩16,028 | ₩15,848 | ₩15,861 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,848 | ₩15,975 | ₩15,848 | ₩15,942 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,942 | ₩15,995 | ₩15,848 | ₩15,861 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,329 | ₩16,329 | ₩16,008 | ₩16,035 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,249 | ₩16,343 | ₩16,249 | ₩16,329 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,356 | ₩16,383 | ₩16,249 | ₩16,249 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,450 | ₩16,490 | ₩16,316 | ₩16,356 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,450 | ₩16,586 | ₩16,289 | ₩16,383 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,436 | ₩16,517 | ₩16,316 | ₩16,450 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,824 | ₩16,824 | ₩16,396 | ₩16,530 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,650 | ₩16,773 | ₩16,596 | ₩16,610 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,784 | ₩16,784 | ₩16,584 | ₩16,704 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,717 | ₩16,791 | ₩16,557 | ₩16,664 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,784 | ₩16,918 | ₩16,664 | ₩16,784 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,904 | ₩16,985 | ₩16,757 | ₩16,811 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,878 | ₩17,018 | ₩16,771 | ₩16,851 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,918 | ₩17,041 | ₩16,838 | ₩16,851 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,025 | ₩17,038 | ₩16,851 | ₩16,945 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,038 | ₩17,050 | ₩16,878 | ₩17,050 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,985 | ₩17,052 | ₩16,811 | ₩17,038 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,891 | ₩16,985 | ₩16,876 | ₩16,985 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,958 | ₩16,958 | ₩16,864 | ₩16,931 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,904 | ₩16,929 | ₩16,864 | ₩16,878 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,904 | ₩16,958 | ₩16,811 | ₩16,958 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,824 | ₩16,838 | ₩16,736 | ₩16,811 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,771 | ₩16,958 | ₩16,731 | ₩16,797 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,838 | ₩16,851 | ₩16,717 | ₩16,784 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,784 | ₩16,945 | ₩16,728 | ₩16,864 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,717 | ₩16,859 | ₩16,717 | ₩16,824 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,771 | ₩16,945 | ₩16,771 | ₩16,851 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,985 | ₩16,985 | ₩16,911 | ₩16,945 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,918 | ₩16,971 | ₩16,904 | ₩16,958 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,904 | ₩16,985 | ₩16,904 | ₩16,918 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,733 | ₩16,965 | ₩16,733 | ₩16,945 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,851 | ₩16,931 | ₩16,797 | ₩16,891 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,744 | ₩16,851 | ₩16,717 | ₩16,838 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,784 | ₩16,811 | ₩16,677 | ₩16,744 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,831 | ₩16,831 | ₩16,664 | ₩16,717 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,931 | ₩16,931 | ₩16,731 | ₩16,784 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,784 | ₩16,884 | ₩16,784 | ₩16,838 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,824 | ₩16,985 | ₩16,691 | ₩16,731 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,677 | ₩16,985 | ₩16,664 | ₩16,744 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,824 | ₩16,851 | ₩16,610 | ₩16,664 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,744 | ₩16,890 | ₩16,652 | ₩16,757 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,731 | ₩16,784 | ₩16,650 | ₩16,731 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,650 | ₩16,943 | ₩16,650 | ₩16,731 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,691 | ₩16,891 | ₩16,650 | ₩16,650 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,911 | ₩16,911 | ₩16,811 | ₩16,811 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,864 | ₩17,025 | ₩16,824 | ₩16,864 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,891 | ₩16,891 | ₩16,811 | ₩16,891 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,931 | ₩17,085 | ₩16,851 | ₩16,931 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,052 | ₩17,132 | ₩17,052 | ₩17,078 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,199 | ₩17,199 | ₩17,094 | ₩17,118 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,145 | ₩17,386 | ₩17,132 | ₩17,145 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,199 | ₩17,272 | ₩17,140 | ₩17,145 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,225 | ₩17,252 | ₩17,132 | ₩17,159 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,332 | ₩17,332 | ₩17,132 | ₩17,185 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,225 | ₩17,386 | ₩17,212 | ₩17,319 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,266 | ₩17,346 | ₩17,152 | ₩17,212 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,212 | ₩17,518 | ₩17,072 | ₩17,266 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,118 | ₩17,199 | ₩17,118 | ₩17,145 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,118 | ₩17,185 | ₩17,092 | ₩17,105 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,998 | ₩17,185 | ₩16,971 | ₩17,118 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,918 | ₩16,998 | ₩16,851 | ₩16,918 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,838 | ₩17,118 | ₩16,838 | ₩16,904 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,971 | ₩17,070 | ₩16,864 | ₩16,878 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,904 | ₩17,052 | ₩16,840 | ₩16,851 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,904 | ₩17,037 | ₩16,757 | ₩16,838 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,891 | ₩17,032 | ₩16,784 | ₩16,931 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,945 | ₩17,098 | ₩16,811 | ₩16,891 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,105 | ₩17,239 | ₩16,864 | ₩16,945 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,078 | ₩17,314 | ₩16,958 | ₩17,025 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,105 | ₩17,332 | ₩16,998 | ₩17,225 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,052 | ₩17,172 | ₩17,038 | ₩17,092 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,118 | ₩17,172 | ₩16,971 | ₩17,145 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,904 | ₩17,105 | ₩16,904 | ₩17,038 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,105 | ₩17,199 | ₩16,962 | ₩17,052 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,998 | ₩17,092 | ₩16,971 | ₩16,998 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,132 | ₩17,196 | ₩16,838 | ₩16,998 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,199 | ₩17,199 | ₩17,078 | ₩17,118 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,239 | ₩17,304 | ₩17,132 | ₩17,159 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,212 | ₩17,225 | ₩17,065 | ₩17,212 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,239 | ₩17,266 | ₩17,072 | ₩17,159 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,252 | ₩17,411 | ₩17,045 | ₩17,279 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,132 | ₩17,306 | ₩16,880 | ₩17,145 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩17,011 | ₩17,199 | ₩16,891 | ₩17,065 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,945 | ₩17,078 | ₩16,851 | ₩16,985 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,864 | ₩16,945 | ₩16,834 | ₩16,918 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,824 | ₩16,918 | ₩16,824 | ₩16,891 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,797 | ₩16,945 | ₩16,784 | ₩16,918 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,757 | ₩16,878 | ₩16,731 | ₩16,784 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,185 | ₩17,185 | ₩16,680 | ₩16,864 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,065 | ₩17,065 | ₩16,918 | ₩17,038 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,145 | ₩17,306 | ₩17,145 | ₩17,212 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,225 | ₩17,272 | ₩17,105 | ₩17,145 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,225 | ₩17,332 | ₩16,931 | ₩17,199 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,319 | ₩17,465 | ₩17,159 | ₩17,252 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,199 | ₩17,459 | ₩17,199 | ₩17,339 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,252 | ₩17,359 | ₩17,118 | ₩17,199 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,212 | ₩17,306 | ₩17,147 | ₩17,225 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,145 | ₩17,272 | ₩17,061 | ₩17,239 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,346 | ₩17,346 | ₩17,118 | ₩17,145 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,279 | ₩17,520 | ₩17,145 | ₩17,373 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,199 | ₩17,319 | ₩17,038 | ₩17,252 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,078 | ₩17,292 | ₩17,078 | ₩17,105 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,105 | ₩17,159 | ₩17,052 | ₩17,072 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,159 | ₩17,225 | ₩17,038 | ₩17,172 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,065 | ₩17,185 | ₩17,065 | ₩17,112 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,132 | ₩17,306 | ₩17,065 | ₩17,085 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,092 | ₩17,199 | ₩17,092 | ₩17,140 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,172 | ₩17,172 | ₩17,052 | ₩17,078 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,266 | ₩17,266 | ₩17,132 | ₩17,159 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,159 | ₩17,292 | ₩17,105 | ₩17,292 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,078 | ₩17,145 | ₩17,078 | ₩17,132 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,252 | ₩17,292 | ₩17,185 | ₩17,212 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,145 | ₩17,359 | ₩17,145 | ₩17,239 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,065 | ₩17,199 | ₩17,065 | ₩17,159 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,985 | ₩17,319 | ₩16,985 | ₩17,145 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,052 | ₩17,052 | ₩16,953 | ₩17,042 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,918 | ₩17,132 | ₩16,918 | ₩17,011 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,851 | ₩16,951 | ₩16,851 | ₩16,864 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,918 | ₩17,078 | ₩16,864 | ₩16,904 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,904 | ₩16,993 | ₩16,864 | ₩16,918 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,998 | ₩17,100 | ₩16,985 | ₩17,038 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,797 | ₩17,078 | ₩16,691 | ₩17,052 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,597 | ₩16,784 | ₩16,584 | ₩16,704 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,824 | ₩16,891 | ₩16,557 | ₩16,570 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,911 | ₩16,958 | ₩16,744 | ₩16,864 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,851 | ₩16,915 | ₩16,744 | ₩16,864 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,717 | ₩16,871 | ₩16,704 | ₩16,757 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,744 | ₩16,838 | ₩16,644 | ₩16,797 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,784 | ₩16,797 | ₩16,557 | ₩16,704 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,945 | ₩16,945 | ₩16,717 | ₩16,717 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,878 | ₩16,985 | ₩16,878 | ₩16,918 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,838 | ₩17,136 | ₩16,824 | ₩16,958 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,185 | ₩17,279 | ₩17,018 | ₩17,105 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,078 | ₩17,145 | ₩16,998 | ₩17,038 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,159 | ₩17,232 | ₩16,985 | ₩17,011 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,132 | ₩17,181 | ₩17,118 | ₩17,118 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,225 | ₩17,306 | ₩17,065 | ₩17,185 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,199 | ₩17,379 | ₩17,145 | ₩17,185 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,252 | ₩17,386 | ₩17,159 | ₩17,199 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,466 | ₩17,480 | ₩17,330 | ₩17,353 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,560 | ₩17,573 | ₩17,399 | ₩17,426 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,546 | ₩17,546 | ₩17,332 | ₩17,506 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,560 | ₩17,587 | ₩17,506 | ₩17,546 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,653 | ₩17,680 | ₩17,587 | ₩17,613 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,627 | ₩17,720 | ₩17,627 | ₩17,640 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,707 | ₩17,720 | ₩17,613 | ₩17,667 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,613 | ₩17,707 | ₩17,570 | ₩17,640 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,707 | ₩17,747 | ₩17,593 | ₩17,640 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,613 | ₩17,641 | ₩17,520 | ₩17,613 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,720 | ₩17,720 | ₩17,587 | ₩17,613 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,734 | ₩17,747 | ₩17,640 | ₩17,720 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,720 | ₩17,720 | ₩17,667 | ₩17,694 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,720 | ₩17,787 | ₩17,680 | ₩17,720 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,867 | ₩17,867 | ₩17,787 | ₩17,841 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,814 | ₩17,861 | ₩17,747 | ₩17,841 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,814 | ₩17,867 | ₩17,707 | ₩17,774 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,988 | ₩17,988 | ₩17,747 | ₩17,814 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,760 | ₩17,908 | ₩17,760 | ₩17,801 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,720 | ₩17,814 | ₩17,653 | ₩17,760 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,787 | ₩17,799 | ₩17,720 | ₩17,747 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,760 | ₩17,814 | ₩17,694 | ₩17,787 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,720 | ₩17,787 | ₩17,653 | ₩17,747 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,653 | ₩17,760 | ₩17,568 | ₩17,720 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,560 | ₩17,948 | ₩17,453 | ₩17,587 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,593 | ₩17,653 | ₩17,530 | ₩17,546 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,613 | ₩17,801 | ₩17,520 | ₩17,600 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,680 | ₩17,787 | ₩17,587 | ₩17,613 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,653 | ₩17,728 | ₩17,560 | ₩17,627 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,720 | ₩17,756 | ₩17,560 | ₩17,605 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,587 | ₩17,841 | ₩17,587 | ₩17,707 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,600 | ₩17,694 | ₩17,570 | ₩17,600 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,680 | ₩17,841 | ₩17,600 | ₩17,640 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,827 | ₩17,841 | ₩17,734 | ₩17,814 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,760 | ₩17,838 | ₩17,760 | ₩17,801 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,747 | ₩17,827 | ₩17,734 | ₩17,760 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,680 | ₩17,787 | ₩17,653 | ₩17,680 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,640 | ₩17,787 | ₩17,600 | ₩17,632 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,640 | ₩17,707 | ₩17,640 | ₩17,653 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,720 | ₩17,787 | ₩17,686 | ₩17,707 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,680 | ₩17,760 | ₩17,587 | ₩17,694 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,774 | ₩17,774 | ₩17,640 | ₩17,707 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,760 | ₩17,760 | ₩17,533 | ₩17,653 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,640 | ₩17,770 | ₩17,587 | ₩17,667 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,520 | ₩17,653 | ₩17,401 | ₩17,587 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,533 | ₩17,533 | ₩17,399 | ₩17,466 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,533 | ₩17,600 | ₩17,494 | ₩17,533 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,573 | ₩17,680 | ₩17,510 | ₩17,587 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,653 | ₩17,667 | ₩17,506 | ₩17,600 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,373 | ₩17,707 | ₩17,332 | ₩17,694 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,439 | ₩17,585 | ₩17,266 | ₩17,292 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,399 | ₩17,453 | ₩17,386 | ₩17,447 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,386 | ₩17,520 | ₩17,373 | ₩17,399 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,493 | ₩17,613 | ₩17,453 | ₩17,533 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,439 | ₩17,600 | ₩17,399 | ₩17,546 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,546 | ₩17,601 | ₩17,373 | ₩17,391 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,667 | ₩17,747 | ₩17,466 | ₩17,546 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,653 | ₩17,711 | ₩17,588 | ₩17,613 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,506 | ₩17,747 | ₩17,506 | ₩17,613 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,426 | ₩17,623 | ₩17,426 | ₩17,506 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,694 | ₩17,694 | ₩17,466 | ₩17,493 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,694 | ₩17,707 | ₩17,560 | ₩17,694 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,653 | ₩17,720 | ₩17,587 | ₩17,680 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,694 | ₩17,694 | ₩17,579 | ₩17,653 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,627 | ₩17,707 | ₩17,573 | ₩17,627 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,533 | ₩17,747 | ₩17,480 | ₩17,680 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,546 | ₩17,747 | ₩17,426 | ₩17,520 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,373 | ₩17,600 | ₩17,332 | ₩17,520 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,212 | ₩17,439 | ₩17,212 | ₩17,359 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,252 | ₩17,419 | ₩17,172 | ₩17,199 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,399 | ₩17,520 | ₩17,132 | ₩17,172 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,386 | ₩17,386 | ₩17,279 | ₩17,306 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,453 | ₩17,588 | ₩17,172 | ₩17,373 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,466 | ₩17,466 | ₩17,306 | ₩17,413 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,453 | ₩17,520 | ₩17,399 | ₩17,399 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,720 | ₩17,754 | ₩17,533 | ₩17,533 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,720 | ₩17,727 | ₩17,573 | ₩17,653 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,694 | ₩17,760 | ₩17,653 | ₩17,734 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,627 | ₩17,734 | ₩17,627 | ₩17,680 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,587 | ₩17,720 | ₩17,546 | ₩17,552 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,546 | ₩17,653 | ₩17,546 | ₩17,613 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,627 | ₩17,627 | ₩17,453 | ₩17,520 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,627 | ₩17,734 | ₩17,593 | ₩17,734 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,573 | ₩17,653 | ₩17,506 | ₩17,587 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,520 | ₩17,613 | ₩17,486 | ₩17,573 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,546 | ₩17,546 | ₩17,386 | ₩17,426 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,573 | ₩17,573 | ₩17,413 | ₩17,506 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,470 | ₩17,532 | ₩17,433 | ₩17,480 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,653 | ₩17,653 | ₩17,506 | ₩17,546 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,520 | ₩17,607 | ₩17,439 | ₩17,573 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,520 | ₩17,573 | ₩17,359 | ₩17,480 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,426 | ₩17,573 | ₩17,425 | ₩17,506 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,413 | ₩17,453 | ₩17,339 | ₩17,413 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,266 | ₩17,478 | ₩17,252 | ₩17,386 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,279 | ₩17,399 | ₩17,225 | ₩17,252 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,679 | ₩17,694 | ₩17,453 | ₩17,506 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,546 | ₩17,639 | ₩17,508 | ₩17,546 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,520 | ₩17,587 | ₩17,466 | ₩17,520 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,587 | ₩17,600 | ₩17,493 | ₩17,506 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,720 | ₩17,728 | ₩17,533 | ₩17,587 | -0.75% | 4.3만 |
|---|
