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 | ₩15,833 | ₩16,020 | ₩15,833 | ₩15,966 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,846 | ₩15,913 | ₩15,846 | ₩15,873 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,886 | ₩15,926 | ₩15,860 | ₩15,860 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,940 | ₩16,017 | ₩15,833 | ₩15,966 | +0.17% | 5만 |
| 2026.10.05 | ₩15,900 | ₩15,993 | ₩15,900 | ₩15,940 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,966 | ₩16,153 | ₩15,946 | ₩15,966 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,913 | ₩15,953 | ₩15,786 | ₩15,900 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,886 | ₩16,200 | ₩15,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,926 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,833 | ₩15,926 | ₩15,820 | ₩15,833 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,846 | ₩16,000 | ₩15,820 | ₩15,833 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,820 | ₩15,946 | ₩15,820 | ₩15,913 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,913 | ₩15,966 | ₩15,820 | ₩15,833 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,300 | ₩16,300 | ₩15,980 | ₩16,006 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,220 | ₩16,313 | ₩16,220 | ₩16,300 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,327 | ₩16,354 | ₩16,220 | ₩16,220 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,420 | ₩16,460 | ₩16,287 | ₩16,327 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,420 | ₩16,556 | ₩16,260 | ₩16,354 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,407 | ₩16,487 | ₩16,287 | ₩16,420 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,794 | ₩16,794 | ₩16,367 | ₩16,500 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,621 | ₩16,743 | ₩16,566 | ₩16,580 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,754 | ₩16,754 | ₩16,554 | ₩16,674 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,687 | ₩16,761 | ₩16,527 | ₩16,634 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,754 | ₩16,887 | ₩16,634 | ₩16,754 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,874 | ₩16,954 | ₩16,727 | ₩16,781 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,847 | ₩16,988 | ₩16,741 | ₩16,821 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,887 | ₩17,010 | ₩16,807 | ₩16,821 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩16,994 | ₩17,008 | ₩16,821 | ₩16,914 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,008 | ₩17,020 | ₩16,847 | ₩17,020 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,954 | ₩17,021 | ₩16,781 | ₩17,008 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,861 | ₩16,954 | ₩16,846 | ₩16,954 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,928 | ₩16,928 | ₩16,834 | ₩16,901 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,874 | ₩16,898 | ₩16,834 | ₩16,847 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,874 | ₩16,928 | ₩16,781 | ₩16,928 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,794 | ₩16,807 | ₩16,706 | ₩16,781 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,741 | ₩16,928 | ₩16,701 | ₩16,767 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,807 | ₩16,821 | ₩16,687 | ₩16,754 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,754 | ₩16,914 | ₩16,698 | ₩16,834 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,687 | ₩16,829 | ₩16,687 | ₩16,794 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,741 | ₩16,914 | ₩16,741 | ₩16,821 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,954 | ₩16,954 | ₩16,881 | ₩16,914 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,887 | ₩16,941 | ₩16,874 | ₩16,928 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,874 | ₩16,954 | ₩16,874 | ₩16,887 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,703 | ₩16,934 | ₩16,703 | ₩16,914 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,821 | ₩16,901 | ₩16,767 | ₩16,861 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,714 | ₩16,821 | ₩16,687 | ₩16,807 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,754 | ₩16,781 | ₩16,647 | ₩16,714 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,801 | ₩16,801 | ₩16,634 | ₩16,687 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,901 | ₩16,901 | ₩16,701 | ₩16,754 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,754 | ₩16,854 | ₩16,754 | ₩16,807 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,794 | ₩16,954 | ₩16,661 | ₩16,701 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,647 | ₩16,954 | ₩16,634 | ₩16,714 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,794 | ₩16,821 | ₩16,580 | ₩16,634 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,714 | ₩16,859 | ₩16,622 | ₩16,727 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,701 | ₩16,754 | ₩16,621 | ₩16,701 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,621 | ₩16,913 | ₩16,621 | ₩16,701 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,661 | ₩16,861 | ₩16,621 | ₩16,621 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,881 | ₩16,881 | ₩16,781 | ₩16,781 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,834 | ₩16,994 | ₩16,794 | ₩16,834 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,861 | ₩16,861 | ₩16,781 | ₩16,861 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,901 | ₩17,054 | ₩16,821 | ₩16,901 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,021 | ₩17,101 | ₩17,021 | ₩17,048 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,168 | ₩17,168 | ₩17,064 | ₩17,088 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,114 | ₩17,355 | ₩17,101 | ₩17,114 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,168 | ₩17,241 | ₩17,109 | ₩17,114 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,195 | ₩17,221 | ₩17,101 | ₩17,128 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,301 | ₩17,301 | ₩17,101 | ₩17,154 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,195 | ₩17,355 | ₩17,181 | ₩17,288 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,235 | ₩17,315 | ₩17,121 | ₩17,181 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,181 | ₩17,487 | ₩17,041 | ₩17,235 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,088 | ₩17,168 | ₩17,088 | ₩17,114 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,088 | ₩17,154 | ₩17,061 | ₩17,074 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,968 | ₩17,154 | ₩16,941 | ₩17,088 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,887 | ₩16,968 | ₩16,821 | ₩16,887 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,807 | ₩17,088 | ₩16,807 | ₩16,874 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,941 | ₩17,040 | ₩16,834 | ₩16,847 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,874 | ₩17,021 | ₩16,810 | ₩16,821 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,874 | ₩17,006 | ₩16,727 | ₩16,807 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,861 | ₩17,001 | ₩16,754 | ₩16,901 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,914 | ₩17,068 | ₩16,781 | ₩16,861 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,074 | ₩17,208 | ₩16,834 | ₩16,914 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,048 | ₩17,283 | ₩16,928 | ₩16,994 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,074 | ₩17,301 | ₩16,968 | ₩17,195 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,021 | ₩17,141 | ₩17,008 | ₩17,061 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,088 | ₩17,141 | ₩16,941 | ₩17,114 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,874 | ₩17,074 | ₩16,874 | ₩17,008 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,074 | ₩17,168 | ₩16,932 | ₩17,021 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,968 | ₩17,061 | ₩16,941 | ₩16,968 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,101 | ₩17,165 | ₩16,807 | ₩16,968 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,168 | ₩17,168 | ₩17,048 | ₩17,088 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,208 | ₩17,273 | ₩17,101 | ₩17,128 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,181 | ₩17,195 | ₩17,034 | ₩17,181 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,208 | ₩17,235 | ₩17,041 | ₩17,128 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,221 | ₩17,380 | ₩17,014 | ₩17,248 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,101 | ₩17,275 | ₩16,850 | ₩17,114 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,981 | ₩17,168 | ₩16,861 | ₩17,034 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,914 | ₩17,048 | ₩16,821 | ₩16,954 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,834 | ₩16,914 | ₩16,803 | ₩16,887 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,794 | ₩16,887 | ₩16,794 | ₩16,861 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,767 | ₩16,914 | ₩16,754 | ₩16,887 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,727 | ₩16,847 | ₩16,701 | ₩16,754 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,154 | ₩17,154 | ₩16,650 | ₩16,834 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,034 | ₩17,034 | ₩16,887 | ₩17,008 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,114 | ₩17,275 | ₩17,114 | ₩17,181 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,195 | ₩17,241 | ₩17,074 | ₩17,114 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,195 | ₩17,301 | ₩16,901 | ₩17,168 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,288 | ₩17,434 | ₩17,128 | ₩17,221 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,168 | ₩17,428 | ₩17,168 | ₩17,308 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,221 | ₩17,328 | ₩17,088 | ₩17,168 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,181 | ₩17,275 | ₩17,116 | ₩17,195 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,114 | ₩17,241 | ₩17,030 | ₩17,208 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,315 | ₩17,315 | ₩17,088 | ₩17,114 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,248 | ₩17,488 | ₩17,114 | ₩17,341 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,168 | ₩17,288 | ₩17,008 | ₩17,221 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,048 | ₩17,261 | ₩17,048 | ₩17,074 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,074 | ₩17,128 | ₩17,021 | ₩17,041 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,128 | ₩17,195 | ₩17,008 | ₩17,141 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,034 | ₩17,154 | ₩17,034 | ₩17,081 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,101 | ₩17,275 | ₩17,034 | ₩17,054 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,061 | ₩17,168 | ₩17,061 | ₩17,109 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,141 | ₩17,141 | ₩17,021 | ₩17,048 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,235 | ₩17,235 | ₩17,101 | ₩17,128 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,128 | ₩17,261 | ₩17,074 | ₩17,261 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,048 | ₩17,114 | ₩17,048 | ₩17,101 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,221 | ₩17,261 | ₩17,154 | ₩17,181 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,114 | ₩17,328 | ₩17,114 | ₩17,208 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,034 | ₩17,168 | ₩17,034 | ₩17,128 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,954 | ₩17,288 | ₩16,954 | ₩17,114 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,021 | ₩17,021 | ₩16,922 | ₩17,012 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,887 | ₩17,101 | ₩16,887 | ₩16,981 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,821 | ₩16,921 | ₩16,821 | ₩16,834 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,887 | ₩17,048 | ₩16,834 | ₩16,874 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,874 | ₩16,962 | ₩16,834 | ₩16,887 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,968 | ₩17,069 | ₩16,954 | ₩17,008 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,767 | ₩17,048 | ₩16,661 | ₩17,021 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,567 | ₩16,754 | ₩16,554 | ₩16,674 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,794 | ₩16,861 | ₩16,527 | ₩16,540 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,881 | ₩16,928 | ₩16,714 | ₩16,834 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,821 | ₩16,885 | ₩16,714 | ₩16,834 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,687 | ₩16,841 | ₩16,674 | ₩16,727 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,714 | ₩16,807 | ₩16,614 | ₩16,767 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,754 | ₩16,767 | ₩16,527 | ₩16,674 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,914 | ₩16,914 | ₩16,687 | ₩16,687 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,847 | ₩16,954 | ₩16,847 | ₩16,887 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,807 | ₩17,105 | ₩16,794 | ₩16,928 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,154 | ₩17,248 | ₩16,988 | ₩17,074 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,048 | ₩17,114 | ₩16,968 | ₩17,008 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,128 | ₩17,201 | ₩16,954 | ₩16,981 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,101 | ₩17,150 | ₩17,088 | ₩17,088 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,195 | ₩17,275 | ₩17,034 | ₩17,154 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,168 | ₩17,348 | ₩17,114 | ₩17,154 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,221 | ₩17,355 | ₩17,128 | ₩17,168 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,435 | ₩17,448 | ₩17,299 | ₩17,321 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,528 | ₩17,542 | ₩17,368 | ₩17,395 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,515 | ₩17,515 | ₩17,301 | ₩17,475 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,528 | ₩17,555 | ₩17,475 | ₩17,515 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,622 | ₩17,648 | ₩17,555 | ₩17,582 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,595 | ₩17,688 | ₩17,595 | ₩17,608 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,675 | ₩17,688 | ₩17,582 | ₩17,635 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,582 | ₩17,675 | ₩17,539 | ₩17,608 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,675 | ₩17,715 | ₩17,562 | ₩17,608 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,582 | ₩17,610 | ₩17,488 | ₩17,582 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,688 | ₩17,688 | ₩17,555 | ₩17,582 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,702 | ₩17,715 | ₩17,608 | ₩17,688 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,688 | ₩17,688 | ₩17,635 | ₩17,662 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,688 | ₩17,755 | ₩17,648 | ₩17,688 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,835 | ₩17,835 | ₩17,755 | ₩17,809 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,782 | ₩17,829 | ₩17,715 | ₩17,809 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,782 | ₩17,835 | ₩17,675 | ₩17,742 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,955 | ₩17,955 | ₩17,715 | ₩17,782 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,729 | ₩17,875 | ₩17,729 | ₩17,769 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,688 | ₩17,782 | ₩17,622 | ₩17,729 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,755 | ₩17,767 | ₩17,688 | ₩17,715 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,729 | ₩17,782 | ₩17,662 | ₩17,755 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,688 | ₩17,755 | ₩17,622 | ₩17,715 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,622 | ₩17,729 | ₩17,536 | ₩17,688 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,528 | ₩17,915 | ₩17,421 | ₩17,555 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,562 | ₩17,622 | ₩17,499 | ₩17,515 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,582 | ₩17,769 | ₩17,488 | ₩17,568 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,648 | ₩17,755 | ₩17,555 | ₩17,582 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,622 | ₩17,696 | ₩17,528 | ₩17,595 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,688 | ₩17,725 | ₩17,528 | ₩17,574 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,555 | ₩17,809 | ₩17,555 | ₩17,675 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,568 | ₩17,662 | ₩17,539 | ₩17,568 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,648 | ₩17,809 | ₩17,568 | ₩17,608 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,795 | ₩17,809 | ₩17,702 | ₩17,782 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,729 | ₩17,806 | ₩17,729 | ₩17,769 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,715 | ₩17,795 | ₩17,702 | ₩17,729 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,648 | ₩17,755 | ₩17,622 | ₩17,648 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,608 | ₩17,755 | ₩17,568 | ₩17,600 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,608 | ₩17,675 | ₩17,608 | ₩17,622 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,688 | ₩17,755 | ₩17,654 | ₩17,675 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,648 | ₩17,729 | ₩17,555 | ₩17,662 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,742 | ₩17,742 | ₩17,608 | ₩17,675 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,729 | ₩17,729 | ₩17,502 | ₩17,622 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,608 | ₩17,738 | ₩17,555 | ₩17,635 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,488 | ₩17,622 | ₩17,369 | ₩17,555 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,502 | ₩17,502 | ₩17,368 | ₩17,435 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,502 | ₩17,568 | ₩17,463 | ₩17,502 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,542 | ₩17,648 | ₩17,479 | ₩17,555 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,622 | ₩17,635 | ₩17,475 | ₩17,568 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,341 | ₩17,675 | ₩17,301 | ₩17,662 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,408 | ₩17,554 | ₩17,235 | ₩17,261 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,368 | ₩17,421 | ₩17,355 | ₩17,416 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,355 | ₩17,488 | ₩17,341 | ₩17,368 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,462 | ₩17,582 | ₩17,421 | ₩17,502 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,408 | ₩17,568 | ₩17,368 | ₩17,515 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,515 | ₩17,570 | ₩17,341 | ₩17,360 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,635 | ₩17,715 | ₩17,435 | ₩17,515 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,622 | ₩17,679 | ₩17,556 | ₩17,582 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,475 | ₩17,715 | ₩17,475 | ₩17,582 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,395 | ₩17,591 | ₩17,395 | ₩17,475 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,662 | ₩17,662 | ₩17,435 | ₩17,462 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,662 | ₩17,675 | ₩17,528 | ₩17,662 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,622 | ₩17,688 | ₩17,555 | ₩17,648 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,662 | ₩17,662 | ₩17,547 | ₩17,622 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,595 | ₩17,675 | ₩17,542 | ₩17,595 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,502 | ₩17,715 | ₩17,448 | ₩17,648 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,515 | ₩17,715 | ₩17,395 | ₩17,488 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,341 | ₩17,568 | ₩17,301 | ₩17,488 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,181 | ₩17,408 | ₩17,181 | ₩17,328 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,221 | ₩17,388 | ₩17,141 | ₩17,168 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,368 | ₩17,488 | ₩17,101 | ₩17,141 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,355 | ₩17,355 | ₩17,248 | ₩17,275 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,421 | ₩17,556 | ₩17,141 | ₩17,341 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,435 | ₩17,435 | ₩17,275 | ₩17,381 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,421 | ₩17,488 | ₩17,368 | ₩17,368 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,688 | ₩17,722 | ₩17,502 | ₩17,502 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,688 | ₩17,695 | ₩17,542 | ₩17,622 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,662 | ₩17,729 | ₩17,622 | ₩17,702 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,595 | ₩17,702 | ₩17,595 | ₩17,648 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,555 | ₩17,688 | ₩17,515 | ₩17,520 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,515 | ₩17,622 | ₩17,515 | ₩17,582 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,595 | ₩17,595 | ₩17,421 | ₩17,488 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,595 | ₩17,702 | ₩17,562 | ₩17,702 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,542 | ₩17,622 | ₩17,475 | ₩17,555 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,488 | ₩17,582 | ₩17,455 | ₩17,542 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,515 | ₩17,515 | ₩17,355 | ₩17,395 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,542 | ₩17,542 | ₩17,381 | ₩17,475 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,439 | ₩17,500 | ₩17,401 | ₩17,448 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,622 | ₩17,622 | ₩17,475 | ₩17,515 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,488 | ₩17,575 | ₩17,408 | ₩17,542 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,488 | ₩17,542 | ₩17,328 | ₩17,448 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,395 | ₩17,542 | ₩17,393 | ₩17,475 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,381 | ₩17,421 | ₩17,308 | ₩17,381 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,235 | ₩17,447 | ₩17,221 | ₩17,355 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,248 | ₩17,368 | ₩17,195 | ₩17,221 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,647 | ₩17,662 | ₩17,421 | ₩17,475 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,515 | ₩17,607 | ₩17,476 | ₩17,515 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,488 | ₩17,555 | ₩17,435 | ₩17,488 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,555 | ₩17,568 | ₩17,462 | ₩17,475 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,688 | ₩17,696 | ₩17,502 | ₩17,555 | -0.75% | 4.3만 |
|---|
