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 | ₩15,844 | ₩16,031 | ₩15,844 | ₩15,978 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,858 | ₩15,925 | ₩15,858 | ₩15,884 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,898 | ₩15,938 | ₩15,871 | ₩15,871 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,951 | ₩16,029 | ₩15,844 | ₩15,978 | +0.17% | 5만 |
| 2026.10.05 | ₩15,911 | ₩16,005 | ₩15,911 | ₩15,951 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,978 | ₩16,165 | ₩15,958 | ₩15,978 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,925 | ₩15,965 | ₩15,798 | ₩15,911 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,898 | ₩16,212 | ₩15,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,938 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,844 | ₩15,938 | ₩15,831 | ₩15,844 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,858 | ₩16,011 | ₩15,831 | ₩15,844 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,831 | ₩15,958 | ₩15,831 | ₩15,925 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,925 | ₩15,978 | ₩15,831 | ₩15,844 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,312 | ₩16,312 | ₩15,991 | ₩16,018 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,232 | ₩16,325 | ₩16,232 | ₩16,312 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,339 | ₩16,365 | ₩16,232 | ₩16,232 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,432 | ₩16,472 | ₩16,299 | ₩16,339 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,432 | ₩16,568 | ₩16,272 | ₩16,365 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,419 | ₩16,499 | ₩16,299 | ₩16,432 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,806 | ₩16,806 | ₩16,379 | ₩16,512 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,633 | ₩16,755 | ₩16,578 | ₩16,592 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,766 | ₩16,766 | ₩16,566 | ₩16,686 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,699 | ₩16,773 | ₩16,539 | ₩16,646 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,766 | ₩16,900 | ₩16,646 | ₩16,766 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,886 | ₩16,967 | ₩16,739 | ₩16,793 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,860 | ₩17,000 | ₩16,753 | ₩16,833 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,900 | ₩17,023 | ₩16,820 | ₩16,833 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,007 | ₩17,020 | ₩16,833 | ₩16,926 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,020 | ₩17,032 | ₩16,860 | ₩17,032 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,967 | ₩17,033 | ₩16,793 | ₩17,020 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,873 | ₩16,967 | ₩16,858 | ₩16,967 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,940 | ₩16,940 | ₩16,846 | ₩16,913 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,886 | ₩16,910 | ₩16,846 | ₩16,860 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,886 | ₩16,940 | ₩16,793 | ₩16,940 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,806 | ₩16,820 | ₩16,718 | ₩16,793 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,753 | ₩16,940 | ₩16,713 | ₩16,780 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,820 | ₩16,833 | ₩16,699 | ₩16,766 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,766 | ₩16,926 | ₩16,710 | ₩16,846 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,699 | ₩16,841 | ₩16,699 | ₩16,806 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,753 | ₩16,926 | ₩16,753 | ₩16,833 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,967 | ₩16,967 | ₩16,893 | ₩16,926 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,900 | ₩16,953 | ₩16,886 | ₩16,940 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,886 | ₩16,967 | ₩16,886 | ₩16,900 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,715 | ₩16,947 | ₩16,715 | ₩16,926 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,833 | ₩16,913 | ₩16,780 | ₩16,873 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,726 | ₩16,833 | ₩16,699 | ₩16,820 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,766 | ₩16,793 | ₩16,659 | ₩16,726 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,813 | ₩16,813 | ₩16,646 | ₩16,699 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,913 | ₩16,913 | ₩16,713 | ₩16,766 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,766 | ₩16,866 | ₩16,766 | ₩16,820 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,806 | ₩16,967 | ₩16,673 | ₩16,713 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,659 | ₩16,967 | ₩16,646 | ₩16,726 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,806 | ₩16,833 | ₩16,592 | ₩16,646 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,726 | ₩16,872 | ₩16,634 | ₩16,739 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,713 | ₩16,766 | ₩16,633 | ₩16,713 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,633 | ₩16,925 | ₩16,633 | ₩16,713 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,673 | ₩16,873 | ₩16,633 | ₩16,633 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,893 | ₩16,893 | ₩16,793 | ₩16,793 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,846 | ₩17,007 | ₩16,806 | ₩16,846 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,873 | ₩16,873 | ₩16,793 | ₩16,873 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,913 | ₩17,067 | ₩16,833 | ₩16,913 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,033 | ₩17,114 | ₩17,033 | ₩17,060 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,180 | ₩17,180 | ₩17,076 | ₩17,100 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,127 | ₩17,367 | ₩17,114 | ₩17,127 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,180 | ₩17,254 | ₩17,122 | ₩17,127 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,207 | ₩17,234 | ₩17,114 | ₩17,140 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,314 | ₩17,314 | ₩17,114 | ₩17,167 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,207 | ₩17,367 | ₩17,194 | ₩17,301 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,247 | ₩17,327 | ₩17,134 | ₩17,194 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,194 | ₩17,500 | ₩17,053 | ₩17,247 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,100 | ₩17,180 | ₩17,100 | ₩17,127 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,100 | ₩17,167 | ₩17,073 | ₩17,087 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,980 | ₩17,167 | ₩16,953 | ₩17,100 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,900 | ₩16,980 | ₩16,833 | ₩16,900 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,820 | ₩17,100 | ₩16,820 | ₩16,886 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,953 | ₩17,052 | ₩16,846 | ₩16,860 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,886 | ₩17,033 | ₩16,822 | ₩16,833 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,886 | ₩17,019 | ₩16,739 | ₩16,820 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,873 | ₩17,013 | ₩16,766 | ₩16,913 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,926 | ₩17,080 | ₩16,793 | ₩16,873 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,087 | ₩17,220 | ₩16,846 | ₩16,926 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,060 | ₩17,295 | ₩16,940 | ₩17,007 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,087 | ₩17,314 | ₩16,980 | ₩17,207 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,033 | ₩17,154 | ₩17,020 | ₩17,073 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,100 | ₩17,154 | ₩16,953 | ₩17,127 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,886 | ₩17,087 | ₩16,886 | ₩17,020 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,087 | ₩17,180 | ₩16,944 | ₩17,033 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,980 | ₩17,073 | ₩16,953 | ₩16,980 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,114 | ₩17,178 | ₩16,820 | ₩16,980 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,180 | ₩17,180 | ₩17,060 | ₩17,100 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,220 | ₩17,286 | ₩17,114 | ₩17,140 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,194 | ₩17,207 | ₩17,047 | ₩17,194 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,220 | ₩17,247 | ₩17,053 | ₩17,140 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,234 | ₩17,393 | ₩17,027 | ₩17,260 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,114 | ₩17,287 | ₩16,862 | ₩17,127 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,993 | ₩17,180 | ₩16,873 | ₩17,047 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,926 | ₩17,060 | ₩16,833 | ₩16,967 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,846 | ₩16,926 | ₩16,816 | ₩16,900 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,806 | ₩16,900 | ₩16,806 | ₩16,873 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,780 | ₩16,926 | ₩16,766 | ₩16,900 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,739 | ₩16,860 | ₩16,713 | ₩16,766 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,167 | ₩17,167 | ₩16,662 | ₩16,846 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,047 | ₩17,047 | ₩16,900 | ₩17,020 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,127 | ₩17,287 | ₩17,127 | ₩17,194 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,207 | ₩17,254 | ₩17,087 | ₩17,127 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,207 | ₩17,314 | ₩16,913 | ₩17,180 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,301 | ₩17,446 | ₩17,140 | ₩17,234 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,180 | ₩17,441 | ₩17,180 | ₩17,321 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,234 | ₩17,341 | ₩17,100 | ₩17,180 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,194 | ₩17,287 | ₩17,128 | ₩17,207 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,127 | ₩17,254 | ₩17,043 | ₩17,220 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,327 | ₩17,327 | ₩17,100 | ₩17,127 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,260 | ₩17,501 | ₩17,127 | ₩17,354 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,180 | ₩17,301 | ₩17,020 | ₩17,234 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,060 | ₩17,274 | ₩17,060 | ₩17,087 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,087 | ₩17,140 | ₩17,033 | ₩17,053 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,140 | ₩17,207 | ₩17,020 | ₩17,154 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,047 | ₩17,167 | ₩17,047 | ₩17,093 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,114 | ₩17,287 | ₩17,047 | ₩17,067 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,073 | ₩17,180 | ₩17,073 | ₩17,122 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,154 | ₩17,154 | ₩17,033 | ₩17,060 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,247 | ₩17,247 | ₩17,114 | ₩17,140 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,140 | ₩17,274 | ₩17,087 | ₩17,274 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,060 | ₩17,127 | ₩17,060 | ₩17,114 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,234 | ₩17,274 | ₩17,167 | ₩17,194 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,127 | ₩17,341 | ₩17,127 | ₩17,220 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,047 | ₩17,180 | ₩17,047 | ₩17,140 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,967 | ₩17,301 | ₩16,967 | ₩17,127 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,033 | ₩17,033 | ₩16,935 | ₩17,024 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,900 | ₩17,114 | ₩16,900 | ₩16,993 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,833 | ₩16,933 | ₩16,833 | ₩16,846 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,900 | ₩17,060 | ₩16,846 | ₩16,886 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,886 | ₩16,975 | ₩16,846 | ₩16,900 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,980 | ₩17,081 | ₩16,967 | ₩17,020 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,780 | ₩17,060 | ₩16,673 | ₩17,033 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,579 | ₩16,766 | ₩16,566 | ₩16,686 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,806 | ₩16,873 | ₩16,539 | ₩16,552 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,893 | ₩16,940 | ₩16,726 | ₩16,846 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,833 | ₩16,897 | ₩16,726 | ₩16,846 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,699 | ₩16,853 | ₩16,686 | ₩16,739 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,726 | ₩16,820 | ₩16,626 | ₩16,780 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,766 | ₩16,780 | ₩16,539 | ₩16,686 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,926 | ₩16,926 | ₩16,699 | ₩16,699 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,860 | ₩16,967 | ₩16,860 | ₩16,900 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,820 | ₩17,118 | ₩16,806 | ₩16,940 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,167 | ₩17,260 | ₩17,000 | ₩17,087 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,060 | ₩17,127 | ₩16,980 | ₩17,020 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,140 | ₩17,214 | ₩16,967 | ₩16,993 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,114 | ₩17,163 | ₩17,100 | ₩17,100 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,207 | ₩17,287 | ₩17,047 | ₩17,167 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,180 | ₩17,361 | ₩17,127 | ₩17,167 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,234 | ₩17,367 | ₩17,140 | ₩17,180 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,448 | ₩17,461 | ₩17,311 | ₩17,334 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,541 | ₩17,554 | ₩17,381 | ₩17,407 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,528 | ₩17,528 | ₩17,314 | ₩17,488 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,541 | ₩17,568 | ₩17,488 | ₩17,528 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,635 | ₩17,661 | ₩17,568 | ₩17,594 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,608 | ₩17,701 | ₩17,608 | ₩17,621 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,688 | ₩17,701 | ₩17,594 | ₩17,648 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,594 | ₩17,688 | ₩17,552 | ₩17,621 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,688 | ₩17,728 | ₩17,574 | ₩17,621 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,594 | ₩17,623 | ₩17,501 | ₩17,594 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,701 | ₩17,701 | ₩17,568 | ₩17,594 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,715 | ₩17,728 | ₩17,621 | ₩17,701 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,701 | ₩17,701 | ₩17,648 | ₩17,675 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,701 | ₩17,768 | ₩17,661 | ₩17,701 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,848 | ₩17,848 | ₩17,768 | ₩17,822 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,795 | ₩17,842 | ₩17,728 | ₩17,822 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,795 | ₩17,848 | ₩17,688 | ₩17,755 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,969 | ₩17,969 | ₩17,728 | ₩17,795 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,741 | ₩17,888 | ₩17,741 | ₩17,781 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,701 | ₩17,795 | ₩17,635 | ₩17,741 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,768 | ₩17,780 | ₩17,701 | ₩17,728 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,741 | ₩17,795 | ₩17,675 | ₩17,768 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,701 | ₩17,768 | ₩17,635 | ₩17,728 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,635 | ₩17,741 | ₩17,549 | ₩17,701 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,541 | ₩17,928 | ₩17,434 | ₩17,568 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,574 | ₩17,635 | ₩17,512 | ₩17,528 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,594 | ₩17,781 | ₩17,501 | ₩17,581 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,661 | ₩17,768 | ₩17,568 | ₩17,594 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,635 | ₩17,709 | ₩17,541 | ₩17,608 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,701 | ₩17,737 | ₩17,541 | ₩17,586 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,568 | ₩17,822 | ₩17,568 | ₩17,688 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,581 | ₩17,675 | ₩17,552 | ₩17,581 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,661 | ₩17,822 | ₩17,581 | ₩17,621 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,808 | ₩17,822 | ₩17,715 | ₩17,795 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,741 | ₩17,819 | ₩17,741 | ₩17,781 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,728 | ₩17,808 | ₩17,715 | ₩17,741 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,661 | ₩17,768 | ₩17,635 | ₩17,661 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,621 | ₩17,768 | ₩17,581 | ₩17,613 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,621 | ₩17,688 | ₩17,621 | ₩17,635 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,701 | ₩17,768 | ₩17,667 | ₩17,688 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,661 | ₩17,741 | ₩17,568 | ₩17,675 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,755 | ₩17,755 | ₩17,621 | ₩17,688 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,741 | ₩17,741 | ₩17,514 | ₩17,635 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,621 | ₩17,751 | ₩17,568 | ₩17,648 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,501 | ₩17,635 | ₩17,382 | ₩17,568 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,514 | ₩17,514 | ₩17,381 | ₩17,448 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,514 | ₩17,581 | ₩17,476 | ₩17,514 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,554 | ₩17,661 | ₩17,492 | ₩17,568 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,635 | ₩17,648 | ₩17,488 | ₩17,581 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,354 | ₩17,688 | ₩17,314 | ₩17,675 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,421 | ₩17,566 | ₩17,247 | ₩17,274 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,381 | ₩17,434 | ₩17,367 | ₩17,429 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,367 | ₩17,501 | ₩17,354 | ₩17,381 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,474 | ₩17,594 | ₩17,434 | ₩17,514 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,421 | ₩17,581 | ₩17,381 | ₩17,528 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,528 | ₩17,582 | ₩17,354 | ₩17,373 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,648 | ₩17,728 | ₩17,448 | ₩17,528 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,635 | ₩17,692 | ₩17,569 | ₩17,594 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,488 | ₩17,728 | ₩17,488 | ₩17,594 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,407 | ₩17,604 | ₩17,407 | ₩17,488 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,675 | ₩17,675 | ₩17,448 | ₩17,474 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,675 | ₩17,688 | ₩17,541 | ₩17,675 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,635 | ₩17,701 | ₩17,568 | ₩17,661 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,675 | ₩17,675 | ₩17,560 | ₩17,635 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,608 | ₩17,688 | ₩17,554 | ₩17,608 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,514 | ₩17,728 | ₩17,461 | ₩17,661 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,528 | ₩17,728 | ₩17,407 | ₩17,501 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,354 | ₩17,581 | ₩17,314 | ₩17,501 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,194 | ₩17,421 | ₩17,194 | ₩17,341 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,234 | ₩17,401 | ₩17,154 | ₩17,180 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,381 | ₩17,501 | ₩17,114 | ₩17,154 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,367 | ₩17,367 | ₩17,260 | ₩17,287 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,434 | ₩17,569 | ₩17,154 | ₩17,354 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,448 | ₩17,448 | ₩17,287 | ₩17,394 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,434 | ₩17,501 | ₩17,381 | ₩17,381 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,701 | ₩17,735 | ₩17,514 | ₩17,514 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,701 | ₩17,708 | ₩17,554 | ₩17,635 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,675 | ₩17,741 | ₩17,635 | ₩17,715 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,608 | ₩17,715 | ₩17,608 | ₩17,661 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,568 | ₩17,701 | ₩17,528 | ₩17,533 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,528 | ₩17,635 | ₩17,528 | ₩17,594 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,608 | ₩17,608 | ₩17,434 | ₩17,501 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,608 | ₩17,715 | ₩17,574 | ₩17,715 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,554 | ₩17,635 | ₩17,488 | ₩17,568 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,501 | ₩17,594 | ₩17,468 | ₩17,554 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,528 | ₩17,528 | ₩17,367 | ₩17,407 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,554 | ₩17,554 | ₩17,394 | ₩17,488 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,452 | ₩17,513 | ₩17,414 | ₩17,461 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,635 | ₩17,635 | ₩17,488 | ₩17,528 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,501 | ₩17,588 | ₩17,421 | ₩17,554 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,501 | ₩17,554 | ₩17,341 | ₩17,461 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,407 | ₩17,554 | ₩17,406 | ₩17,488 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,394 | ₩17,434 | ₩17,321 | ₩17,394 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,247 | ₩17,460 | ₩17,234 | ₩17,367 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,260 | ₩17,381 | ₩17,207 | ₩17,234 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,660 | ₩17,675 | ₩17,434 | ₩17,488 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,528 | ₩17,620 | ₩17,489 | ₩17,528 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,501 | ₩17,568 | ₩17,448 | ₩17,501 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,568 | ₩17,581 | ₩17,474 | ₩17,488 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,701 | ₩17,709 | ₩17,514 | ₩17,568 | -0.75% | 4.3만 |
|---|
