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 | ₩15,834 | ₩16,021 | ₩15,834 | ₩15,968 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,847 | ₩15,914 | ₩15,847 | ₩15,874 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,887 | ₩15,928 | ₩15,861 | ₩15,861 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,941 | ₩16,018 | ₩15,834 | ₩15,968 | +0.17% | 5만 |
| 2026.10.05 | ₩15,901 | ₩15,994 | ₩15,901 | ₩15,941 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,968 | ₩16,154 | ₩15,948 | ₩15,968 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,914 | ₩15,954 | ₩15,787 | ₩15,901 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,887 | ₩16,201 | ₩15,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,928 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,834 | ₩15,928 | ₩15,821 | ₩15,834 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,847 | ₩16,001 | ₩15,821 | ₩15,834 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,821 | ₩15,948 | ₩15,821 | ₩15,914 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,914 | ₩15,968 | ₩15,821 | ₩15,834 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,301 | ₩16,301 | ₩15,981 | ₩16,008 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,221 | ₩16,315 | ₩16,221 | ₩16,301 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,328 | ₩16,355 | ₩16,221 | ₩16,221 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,421 | ₩16,462 | ₩16,288 | ₩16,328 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,421 | ₩16,558 | ₩16,261 | ₩16,355 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,408 | ₩16,488 | ₩16,288 | ₩16,421 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,795 | ₩16,795 | ₩16,368 | ₩16,502 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,622 | ₩16,745 | ₩16,567 | ₩16,582 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,755 | ₩16,755 | ₩16,555 | ₩16,675 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,689 | ₩16,762 | ₩16,528 | ₩16,635 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,755 | ₩16,889 | ₩16,635 | ₩16,755 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,875 | ₩16,956 | ₩16,729 | ₩16,782 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,849 | ₩16,989 | ₩16,742 | ₩16,822 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,889 | ₩17,012 | ₩16,809 | ₩16,822 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩16,996 | ₩17,009 | ₩16,822 | ₩16,915 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,009 | ₩17,021 | ₩16,849 | ₩17,021 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,956 | ₩17,022 | ₩16,782 | ₩17,009 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,862 | ₩16,956 | ₩16,847 | ₩16,956 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,929 | ₩16,929 | ₩16,835 | ₩16,902 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,875 | ₩16,899 | ₩16,835 | ₩16,849 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,875 | ₩16,929 | ₩16,782 | ₩16,929 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,795 | ₩16,809 | ₩16,707 | ₩16,782 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,742 | ₩16,929 | ₩16,702 | ₩16,769 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,809 | ₩16,822 | ₩16,689 | ₩16,755 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,755 | ₩16,915 | ₩16,699 | ₩16,835 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,689 | ₩16,830 | ₩16,689 | ₩16,795 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,742 | ₩16,915 | ₩16,742 | ₩16,822 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,956 | ₩16,956 | ₩16,882 | ₩16,915 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,889 | ₩16,942 | ₩16,875 | ₩16,929 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,875 | ₩16,956 | ₩16,875 | ₩16,889 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,705 | ₩16,935 | ₩16,705 | ₩16,915 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,822 | ₩16,902 | ₩16,769 | ₩16,862 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,715 | ₩16,822 | ₩16,689 | ₩16,809 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,755 | ₩16,782 | ₩16,648 | ₩16,715 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,802 | ₩16,802 | ₩16,635 | ₩16,689 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,902 | ₩16,902 | ₩16,702 | ₩16,755 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,755 | ₩16,855 | ₩16,755 | ₩16,809 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,795 | ₩16,956 | ₩16,662 | ₩16,702 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,648 | ₩16,956 | ₩16,635 | ₩16,715 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,795 | ₩16,822 | ₩16,582 | ₩16,635 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,715 | ₩16,861 | ₩16,623 | ₩16,729 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,702 | ₩16,755 | ₩16,622 | ₩16,702 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,622 | ₩16,914 | ₩16,622 | ₩16,702 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,662 | ₩16,862 | ₩16,622 | ₩16,622 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,882 | ₩16,882 | ₩16,782 | ₩16,782 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,835 | ₩16,996 | ₩16,795 | ₩16,835 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,862 | ₩16,862 | ₩16,782 | ₩16,862 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,902 | ₩17,056 | ₩16,822 | ₩16,902 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,022 | ₩17,102 | ₩17,022 | ₩17,049 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,169 | ₩17,169 | ₩17,065 | ₩17,089 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,116 | ₩17,356 | ₩17,102 | ₩17,116 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,169 | ₩17,243 | ₩17,110 | ₩17,116 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,196 | ₩17,223 | ₩17,102 | ₩17,129 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,303 | ₩17,303 | ₩17,102 | ₩17,156 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,196 | ₩17,356 | ₩17,182 | ₩17,289 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,236 | ₩17,316 | ₩17,122 | ₩17,182 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,182 | ₩17,488 | ₩17,042 | ₩17,236 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,089 | ₩17,169 | ₩17,089 | ₩17,116 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,089 | ₩17,156 | ₩17,062 | ₩17,076 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,969 | ₩17,156 | ₩16,942 | ₩17,089 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,889 | ₩16,969 | ₩16,822 | ₩16,889 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,809 | ₩17,089 | ₩16,809 | ₩16,875 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,942 | ₩17,041 | ₩16,835 | ₩16,849 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,875 | ₩17,022 | ₩16,811 | ₩16,822 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,875 | ₩17,008 | ₩16,729 | ₩16,809 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,862 | ₩17,002 | ₩16,755 | ₩16,902 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,915 | ₩17,069 | ₩16,782 | ₩16,862 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,076 | ₩17,209 | ₩16,835 | ₩16,915 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,049 | ₩17,284 | ₩16,929 | ₩16,996 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,076 | ₩17,303 | ₩16,969 | ₩17,196 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,022 | ₩17,142 | ₩17,009 | ₩17,062 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,089 | ₩17,142 | ₩16,942 | ₩17,116 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,875 | ₩17,076 | ₩16,875 | ₩17,009 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,076 | ₩17,169 | ₩16,933 | ₩17,022 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,969 | ₩17,062 | ₩16,942 | ₩16,969 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,102 | ₩17,166 | ₩16,809 | ₩16,969 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,169 | ₩17,169 | ₩17,049 | ₩17,089 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,209 | ₩17,275 | ₩17,102 | ₩17,129 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,182 | ₩17,196 | ₩17,036 | ₩17,182 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,209 | ₩17,236 | ₩17,042 | ₩17,129 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,223 | ₩17,381 | ₩17,016 | ₩17,249 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,102 | ₩17,276 | ₩16,851 | ₩17,116 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,982 | ₩17,169 | ₩16,862 | ₩17,036 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,915 | ₩17,049 | ₩16,822 | ₩16,956 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,835 | ₩16,915 | ₩16,805 | ₩16,889 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,795 | ₩16,889 | ₩16,795 | ₩16,862 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,769 | ₩16,915 | ₩16,755 | ₩16,889 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,729 | ₩16,849 | ₩16,702 | ₩16,755 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,156 | ₩17,156 | ₩16,651 | ₩16,835 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,036 | ₩17,036 | ₩16,889 | ₩17,009 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,116 | ₩17,276 | ₩17,116 | ₩17,182 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,196 | ₩17,243 | ₩17,076 | ₩17,116 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,196 | ₩17,303 | ₩16,902 | ₩17,169 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,289 | ₩17,435 | ₩17,129 | ₩17,223 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,169 | ₩17,429 | ₩17,169 | ₩17,309 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,223 | ₩17,329 | ₩17,089 | ₩17,169 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,182 | ₩17,276 | ₩17,117 | ₩17,196 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,116 | ₩17,243 | ₩17,032 | ₩17,209 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,316 | ₩17,316 | ₩17,089 | ₩17,116 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,249 | ₩17,490 | ₩17,116 | ₩17,343 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,169 | ₩17,289 | ₩17,009 | ₩17,223 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,049 | ₩17,263 | ₩17,049 | ₩17,076 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,076 | ₩17,129 | ₩17,022 | ₩17,042 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,129 | ₩17,196 | ₩17,009 | ₩17,142 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,036 | ₩17,156 | ₩17,036 | ₩17,082 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,102 | ₩17,276 | ₩17,036 | ₩17,056 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,062 | ₩17,169 | ₩17,062 | ₩17,110 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,142 | ₩17,142 | ₩17,022 | ₩17,049 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,236 | ₩17,236 | ₩17,102 | ₩17,129 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,129 | ₩17,263 | ₩17,076 | ₩17,263 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,049 | ₩17,116 | ₩17,049 | ₩17,102 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,223 | ₩17,263 | ₩17,156 | ₩17,182 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,116 | ₩17,329 | ₩17,116 | ₩17,209 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,036 | ₩17,169 | ₩17,036 | ₩17,129 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,956 | ₩17,289 | ₩16,956 | ₩17,116 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,022 | ₩17,022 | ₩16,923 | ₩17,013 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,889 | ₩17,102 | ₩16,889 | ₩16,982 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,822 | ₩16,922 | ₩16,822 | ₩16,835 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,889 | ₩17,049 | ₩16,835 | ₩16,875 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,875 | ₩16,964 | ₩16,835 | ₩16,889 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,969 | ₩17,070 | ₩16,956 | ₩17,009 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,769 | ₩17,049 | ₩16,662 | ₩17,022 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,568 | ₩16,755 | ₩16,555 | ₩16,675 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,795 | ₩16,862 | ₩16,528 | ₩16,542 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,882 | ₩16,929 | ₩16,715 | ₩16,835 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,822 | ₩16,886 | ₩16,715 | ₩16,835 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,689 | ₩16,842 | ₩16,675 | ₩16,729 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,715 | ₩16,809 | ₩16,615 | ₩16,769 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,755 | ₩16,769 | ₩16,528 | ₩16,675 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,915 | ₩16,915 | ₩16,689 | ₩16,689 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,849 | ₩16,956 | ₩16,849 | ₩16,889 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,809 | ₩17,106 | ₩16,795 | ₩16,929 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,156 | ₩17,249 | ₩16,989 | ₩17,076 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,049 | ₩17,116 | ₩16,969 | ₩17,009 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,129 | ₩17,203 | ₩16,956 | ₩16,982 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,102 | ₩17,152 | ₩17,089 | ₩17,089 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,196 | ₩17,276 | ₩17,036 | ₩17,156 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,169 | ₩17,349 | ₩17,116 | ₩17,156 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,223 | ₩17,356 | ₩17,129 | ₩17,169 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,436 | ₩17,449 | ₩17,300 | ₩17,323 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,530 | ₩17,543 | ₩17,369 | ₩17,396 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,516 | ₩17,516 | ₩17,303 | ₩17,476 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,530 | ₩17,556 | ₩17,476 | ₩17,516 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,623 | ₩17,650 | ₩17,556 | ₩17,583 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,596 | ₩17,690 | ₩17,596 | ₩17,610 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,676 | ₩17,690 | ₩17,583 | ₩17,636 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,583 | ₩17,676 | ₩17,540 | ₩17,610 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,676 | ₩17,717 | ₩17,563 | ₩17,610 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,583 | ₩17,611 | ₩17,490 | ₩17,583 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,690 | ₩17,690 | ₩17,556 | ₩17,583 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,703 | ₩17,717 | ₩17,610 | ₩17,690 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,690 | ₩17,690 | ₩17,636 | ₩17,663 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,690 | ₩17,757 | ₩17,650 | ₩17,690 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,837 | ₩17,837 | ₩17,757 | ₩17,810 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,783 | ₩17,830 | ₩17,717 | ₩17,810 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,783 | ₩17,837 | ₩17,676 | ₩17,743 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,957 | ₩17,957 | ₩17,717 | ₩17,783 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,730 | ₩17,877 | ₩17,730 | ₩17,770 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,690 | ₩17,783 | ₩17,623 | ₩17,730 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,757 | ₩17,769 | ₩17,690 | ₩17,717 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,730 | ₩17,783 | ₩17,663 | ₩17,757 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,690 | ₩17,757 | ₩17,623 | ₩17,717 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,623 | ₩17,730 | ₩17,538 | ₩17,690 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,530 | ₩17,917 | ₩17,423 | ₩17,556 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,563 | ₩17,623 | ₩17,500 | ₩17,516 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,583 | ₩17,770 | ₩17,490 | ₩17,570 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,650 | ₩17,757 | ₩17,556 | ₩17,583 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,623 | ₩17,698 | ₩17,530 | ₩17,596 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,690 | ₩17,726 | ₩17,530 | ₩17,575 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,556 | ₩17,810 | ₩17,556 | ₩17,676 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,570 | ₩17,663 | ₩17,540 | ₩17,570 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,650 | ₩17,810 | ₩17,570 | ₩17,610 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,797 | ₩17,810 | ₩17,703 | ₩17,783 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,730 | ₩17,807 | ₩17,730 | ₩17,770 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,717 | ₩17,797 | ₩17,703 | ₩17,730 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,650 | ₩17,757 | ₩17,623 | ₩17,650 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,610 | ₩17,757 | ₩17,570 | ₩17,602 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,610 | ₩17,676 | ₩17,610 | ₩17,623 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,690 | ₩17,757 | ₩17,655 | ₩17,676 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,650 | ₩17,730 | ₩17,556 | ₩17,663 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,743 | ₩17,743 | ₩17,610 | ₩17,676 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,730 | ₩17,730 | ₩17,503 | ₩17,623 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,610 | ₩17,739 | ₩17,556 | ₩17,636 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,490 | ₩17,623 | ₩17,371 | ₩17,556 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,503 | ₩17,503 | ₩17,369 | ₩17,436 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,503 | ₩17,570 | ₩17,464 | ₩17,503 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,543 | ₩17,650 | ₩17,480 | ₩17,556 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,623 | ₩17,636 | ₩17,476 | ₩17,570 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,343 | ₩17,676 | ₩17,303 | ₩17,663 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,409 | ₩17,555 | ₩17,236 | ₩17,263 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,369 | ₩17,423 | ₩17,356 | ₩17,417 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,356 | ₩17,490 | ₩17,343 | ₩17,369 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,463 | ₩17,583 | ₩17,423 | ₩17,503 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,409 | ₩17,570 | ₩17,369 | ₩17,516 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,516 | ₩17,571 | ₩17,343 | ₩17,361 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,636 | ₩17,717 | ₩17,436 | ₩17,516 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,623 | ₩17,680 | ₩17,558 | ₩17,583 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,476 | ₩17,717 | ₩17,476 | ₩17,583 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,396 | ₩17,592 | ₩17,396 | ₩17,476 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,663 | ₩17,663 | ₩17,436 | ₩17,463 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,663 | ₩17,676 | ₩17,530 | ₩17,663 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,623 | ₩17,690 | ₩17,556 | ₩17,650 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,663 | ₩17,663 | ₩17,548 | ₩17,623 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,596 | ₩17,676 | ₩17,543 | ₩17,596 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,503 | ₩17,717 | ₩17,449 | ₩17,650 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,516 | ₩17,717 | ₩17,396 | ₩17,490 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,343 | ₩17,570 | ₩17,303 | ₩17,490 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,182 | ₩17,409 | ₩17,182 | ₩17,329 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,223 | ₩17,389 | ₩17,142 | ₩17,169 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,369 | ₩17,490 | ₩17,102 | ₩17,142 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,356 | ₩17,356 | ₩17,249 | ₩17,276 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,423 | ₩17,558 | ₩17,142 | ₩17,343 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,436 | ₩17,436 | ₩17,276 | ₩17,383 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,423 | ₩17,490 | ₩17,369 | ₩17,369 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,690 | ₩17,723 | ₩17,503 | ₩17,503 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,690 | ₩17,696 | ₩17,543 | ₩17,623 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,663 | ₩17,730 | ₩17,623 | ₩17,703 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,596 | ₩17,703 | ₩17,596 | ₩17,650 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,556 | ₩17,690 | ₩17,516 | ₩17,522 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,516 | ₩17,623 | ₩17,516 | ₩17,583 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,596 | ₩17,596 | ₩17,423 | ₩17,490 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,596 | ₩17,703 | ₩17,563 | ₩17,703 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,543 | ₩17,623 | ₩17,476 | ₩17,556 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,490 | ₩17,583 | ₩17,456 | ₩17,543 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,516 | ₩17,516 | ₩17,356 | ₩17,396 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,543 | ₩17,543 | ₩17,383 | ₩17,476 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,440 | ₩17,502 | ₩17,403 | ₩17,449 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,623 | ₩17,623 | ₩17,476 | ₩17,516 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,490 | ₩17,576 | ₩17,409 | ₩17,543 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,490 | ₩17,543 | ₩17,329 | ₩17,449 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,396 | ₩17,543 | ₩17,395 | ₩17,476 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,383 | ₩17,423 | ₩17,309 | ₩17,383 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,236 | ₩17,448 | ₩17,223 | ₩17,356 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,249 | ₩17,369 | ₩17,196 | ₩17,223 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,648 | ₩17,663 | ₩17,423 | ₩17,476 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,516 | ₩17,608 | ₩17,478 | ₩17,516 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,490 | ₩17,556 | ₩17,436 | ₩17,490 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,556 | ₩17,570 | ₩17,463 | ₩17,476 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,690 | ₩17,698 | ₩17,503 | ₩17,556 | -0.75% | 4.3만 |
|---|
