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 | ₩15,830 | ₩16,017 | ₩15,830 | ₩15,964 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,843 | ₩15,910 | ₩15,843 | ₩15,870 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,884 | ₩15,924 | ₩15,857 | ₩15,857 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,937 | ₩16,014 | ₩15,830 | ₩15,964 | +0.17% | 5만 |
| 2026.10.05 | ₩15,897 | ₩15,990 | ₩15,897 | ₩15,937 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,964 | ₩16,150 | ₩15,944 | ₩15,964 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,910 | ₩15,950 | ₩15,783 | ₩15,897 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,884 | ₩16,197 | ₩15,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,924 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,830 | ₩15,924 | ₩15,817 | ₩15,830 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,843 | ₩15,997 | ₩15,817 | ₩15,830 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,817 | ₩15,944 | ₩15,817 | ₩15,910 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,910 | ₩15,964 | ₩15,817 | ₩15,830 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,297 | ₩16,297 | ₩15,977 | ₩16,004 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,217 | ₩16,311 | ₩16,217 | ₩16,297 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,324 | ₩16,351 | ₩16,217 | ₩16,217 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,417 | ₩16,457 | ₩16,284 | ₩16,324 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,417 | ₩16,554 | ₩16,257 | ₩16,351 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,404 | ₩16,484 | ₩16,284 | ₩16,417 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,791 | ₩16,791 | ₩16,364 | ₩16,498 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,618 | ₩16,740 | ₩16,563 | ₩16,578 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,751 | ₩16,751 | ₩16,551 | ₩16,671 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,684 | ₩16,758 | ₩16,524 | ₩16,631 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,751 | ₩16,885 | ₩16,631 | ₩16,751 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,871 | ₩16,951 | ₩16,724 | ₩16,778 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,845 | ₩16,985 | ₩16,738 | ₩16,818 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,885 | ₩17,007 | ₩16,805 | ₩16,818 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩16,991 | ₩17,005 | ₩16,818 | ₩16,911 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,005 | ₩17,017 | ₩16,845 | ₩17,017 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,951 | ₩17,018 | ₩16,778 | ₩17,005 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,858 | ₩16,951 | ₩16,843 | ₩16,951 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,925 | ₩16,925 | ₩16,831 | ₩16,898 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,871 | ₩16,895 | ₩16,831 | ₩16,845 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,871 | ₩16,925 | ₩16,778 | ₩16,925 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,791 | ₩16,805 | ₩16,703 | ₩16,778 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,738 | ₩16,925 | ₩16,698 | ₩16,764 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,805 | ₩16,818 | ₩16,684 | ₩16,751 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,751 | ₩16,911 | ₩16,695 | ₩16,831 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,684 | ₩16,826 | ₩16,684 | ₩16,791 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,738 | ₩16,911 | ₩16,738 | ₩16,818 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,951 | ₩16,951 | ₩16,878 | ₩16,911 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,885 | ₩16,938 | ₩16,871 | ₩16,925 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,871 | ₩16,951 | ₩16,871 | ₩16,885 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,700 | ₩16,931 | ₩16,700 | ₩16,911 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,818 | ₩16,898 | ₩16,764 | ₩16,858 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,711 | ₩16,818 | ₩16,684 | ₩16,805 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,751 | ₩16,778 | ₩16,644 | ₩16,711 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,798 | ₩16,798 | ₩16,631 | ₩16,684 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,898 | ₩16,898 | ₩16,698 | ₩16,751 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,751 | ₩16,851 | ₩16,751 | ₩16,805 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,791 | ₩16,951 | ₩16,658 | ₩16,698 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,644 | ₩16,951 | ₩16,631 | ₩16,711 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,791 | ₩16,818 | ₩16,578 | ₩16,631 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,711 | ₩16,857 | ₩16,619 | ₩16,724 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,698 | ₩16,751 | ₩16,618 | ₩16,698 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,618 | ₩16,910 | ₩16,618 | ₩16,698 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,658 | ₩16,858 | ₩16,618 | ₩16,618 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,878 | ₩16,878 | ₩16,778 | ₩16,778 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,831 | ₩16,991 | ₩16,791 | ₩16,831 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,858 | ₩16,858 | ₩16,778 | ₩16,858 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,898 | ₩17,051 | ₩16,818 | ₩16,898 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,018 | ₩17,098 | ₩17,018 | ₩17,045 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,165 | ₩17,165 | ₩17,061 | ₩17,085 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,111 | ₩17,352 | ₩17,098 | ₩17,111 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,165 | ₩17,238 | ₩17,106 | ₩17,111 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,192 | ₩17,218 | ₩17,098 | ₩17,125 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,298 | ₩17,298 | ₩17,098 | ₩17,152 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,192 | ₩17,352 | ₩17,178 | ₩17,285 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,232 | ₩17,312 | ₩17,118 | ₩17,178 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,178 | ₩17,484 | ₩17,038 | ₩17,232 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,085 | ₩17,165 | ₩17,085 | ₩17,111 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,085 | ₩17,152 | ₩17,058 | ₩17,071 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,965 | ₩17,152 | ₩16,938 | ₩17,085 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,885 | ₩16,965 | ₩16,818 | ₩16,885 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,805 | ₩17,085 | ₩16,805 | ₩16,871 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,938 | ₩17,037 | ₩16,831 | ₩16,845 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,871 | ₩17,018 | ₩16,807 | ₩16,818 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,871 | ₩17,003 | ₩16,724 | ₩16,805 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,858 | ₩16,998 | ₩16,751 | ₩16,898 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,911 | ₩17,065 | ₩16,778 | ₩16,858 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,071 | ₩17,205 | ₩16,831 | ₩16,911 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,045 | ₩17,280 | ₩16,925 | ₩16,991 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,071 | ₩17,298 | ₩16,965 | ₩17,192 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,018 | ₩17,138 | ₩17,005 | ₩17,058 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,085 | ₩17,138 | ₩16,938 | ₩17,111 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,871 | ₩17,071 | ₩16,871 | ₩17,005 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,071 | ₩17,165 | ₩16,929 | ₩17,018 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,965 | ₩17,058 | ₩16,938 | ₩16,965 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,098 | ₩17,162 | ₩16,805 | ₩16,965 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,165 | ₩17,165 | ₩17,045 | ₩17,085 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,205 | ₩17,270 | ₩17,098 | ₩17,125 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,178 | ₩17,192 | ₩17,031 | ₩17,178 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,205 | ₩17,232 | ₩17,038 | ₩17,125 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,218 | ₩17,377 | ₩17,011 | ₩17,245 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,098 | ₩17,272 | ₩16,847 | ₩17,111 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,978 | ₩17,165 | ₩16,858 | ₩17,031 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,911 | ₩17,045 | ₩16,818 | ₩16,951 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,831 | ₩16,911 | ₩16,800 | ₩16,885 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,791 | ₩16,885 | ₩16,791 | ₩16,858 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,764 | ₩16,911 | ₩16,751 | ₩16,885 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,724 | ₩16,845 | ₩16,698 | ₩16,751 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,152 | ₩17,152 | ₩16,647 | ₩16,831 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,031 | ₩17,031 | ₩16,885 | ₩17,005 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,111 | ₩17,272 | ₩17,111 | ₩17,178 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,192 | ₩17,238 | ₩17,071 | ₩17,111 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,192 | ₩17,298 | ₩16,898 | ₩17,165 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,285 | ₩17,431 | ₩17,125 | ₩17,218 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,165 | ₩17,425 | ₩17,165 | ₩17,305 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,218 | ₩17,325 | ₩17,085 | ₩17,165 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,178 | ₩17,272 | ₩17,113 | ₩17,192 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,111 | ₩17,238 | ₩17,027 | ₩17,205 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,312 | ₩17,312 | ₩17,085 | ₩17,111 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,245 | ₩17,485 | ₩17,111 | ₩17,338 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,165 | ₩17,285 | ₩17,005 | ₩17,218 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,045 | ₩17,258 | ₩17,045 | ₩17,071 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,071 | ₩17,125 | ₩17,018 | ₩17,038 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,125 | ₩17,192 | ₩17,005 | ₩17,138 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,031 | ₩17,152 | ₩17,031 | ₩17,078 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,098 | ₩17,272 | ₩17,031 | ₩17,051 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,058 | ₩17,165 | ₩17,058 | ₩17,106 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,138 | ₩17,138 | ₩17,018 | ₩17,045 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,232 | ₩17,232 | ₩17,098 | ₩17,125 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,125 | ₩17,258 | ₩17,071 | ₩17,258 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,045 | ₩17,111 | ₩17,045 | ₩17,098 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,218 | ₩17,258 | ₩17,152 | ₩17,178 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,111 | ₩17,325 | ₩17,111 | ₩17,205 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,031 | ₩17,165 | ₩17,031 | ₩17,125 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,951 | ₩17,285 | ₩16,951 | ₩17,111 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,018 | ₩17,018 | ₩16,919 | ₩17,009 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,885 | ₩17,098 | ₩16,885 | ₩16,978 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,818 | ₩16,918 | ₩16,818 | ₩16,831 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,885 | ₩17,045 | ₩16,831 | ₩16,871 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,871 | ₩16,959 | ₩16,831 | ₩16,885 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,965 | ₩17,066 | ₩16,951 | ₩17,005 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,764 | ₩17,045 | ₩16,658 | ₩17,018 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,564 | ₩16,751 | ₩16,551 | ₩16,671 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,791 | ₩16,858 | ₩16,524 | ₩16,538 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,878 | ₩16,925 | ₩16,711 | ₩16,831 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,818 | ₩16,882 | ₩16,711 | ₩16,831 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,684 | ₩16,838 | ₩16,671 | ₩16,724 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,711 | ₩16,805 | ₩16,611 | ₩16,764 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,751 | ₩16,764 | ₩16,524 | ₩16,671 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,911 | ₩16,911 | ₩16,684 | ₩16,684 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,845 | ₩16,951 | ₩16,845 | ₩16,885 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,805 | ₩17,102 | ₩16,791 | ₩16,925 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,152 | ₩17,245 | ₩16,985 | ₩17,071 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,045 | ₩17,111 | ₩16,965 | ₩17,005 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,125 | ₩17,198 | ₩16,951 | ₩16,978 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,098 | ₩17,148 | ₩17,085 | ₩17,085 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,192 | ₩17,272 | ₩17,031 | ₩17,152 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,165 | ₩17,345 | ₩17,111 | ₩17,152 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,218 | ₩17,352 | ₩17,125 | ₩17,165 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,432 | ₩17,445 | ₩17,296 | ₩17,318 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,525 | ₩17,539 | ₩17,365 | ₩17,392 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,512 | ₩17,512 | ₩17,298 | ₩17,472 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,525 | ₩17,552 | ₩17,472 | ₩17,512 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,619 | ₩17,645 | ₩17,552 | ₩17,579 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,592 | ₩17,685 | ₩17,592 | ₩17,605 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,672 | ₩17,685 | ₩17,579 | ₩17,632 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,579 | ₩17,672 | ₩17,536 | ₩17,605 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,672 | ₩17,712 | ₩17,559 | ₩17,605 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,579 | ₩17,607 | ₩17,485 | ₩17,579 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,685 | ₩17,685 | ₩17,552 | ₩17,579 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,699 | ₩17,712 | ₩17,605 | ₩17,685 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,685 | ₩17,685 | ₩17,632 | ₩17,659 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,685 | ₩17,752 | ₩17,645 | ₩17,685 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,832 | ₩17,832 | ₩17,752 | ₩17,806 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,779 | ₩17,826 | ₩17,712 | ₩17,806 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,779 | ₩17,832 | ₩17,672 | ₩17,739 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,952 | ₩17,952 | ₩17,712 | ₩17,779 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,725 | ₩17,872 | ₩17,725 | ₩17,766 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,685 | ₩17,779 | ₩17,619 | ₩17,725 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,752 | ₩17,764 | ₩17,685 | ₩17,712 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,725 | ₩17,779 | ₩17,659 | ₩17,752 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,685 | ₩17,752 | ₩17,619 | ₩17,712 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,619 | ₩17,725 | ₩17,533 | ₩17,685 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,525 | ₩17,912 | ₩17,418 | ₩17,552 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,559 | ₩17,619 | ₩17,496 | ₩17,512 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,579 | ₩17,766 | ₩17,485 | ₩17,565 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,645 | ₩17,752 | ₩17,552 | ₩17,579 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,619 | ₩17,693 | ₩17,525 | ₩17,592 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,685 | ₩17,721 | ₩17,525 | ₩17,571 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,552 | ₩17,806 | ₩17,552 | ₩17,672 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,565 | ₩17,659 | ₩17,536 | ₩17,565 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,645 | ₩17,806 | ₩17,565 | ₩17,605 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,792 | ₩17,806 | ₩17,699 | ₩17,779 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,725 | ₩17,803 | ₩17,725 | ₩17,766 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,712 | ₩17,792 | ₩17,699 | ₩17,725 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,645 | ₩17,752 | ₩17,619 | ₩17,645 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,605 | ₩17,752 | ₩17,565 | ₩17,597 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,605 | ₩17,672 | ₩17,605 | ₩17,619 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,685 | ₩17,752 | ₩17,651 | ₩17,672 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,645 | ₩17,725 | ₩17,552 | ₩17,659 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,739 | ₩17,739 | ₩17,605 | ₩17,672 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,725 | ₩17,725 | ₩17,499 | ₩17,619 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,605 | ₩17,735 | ₩17,552 | ₩17,632 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,485 | ₩17,619 | ₩17,366 | ₩17,552 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,499 | ₩17,499 | ₩17,365 | ₩17,432 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,499 | ₩17,565 | ₩17,460 | ₩17,499 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,539 | ₩17,645 | ₩17,476 | ₩17,552 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,619 | ₩17,632 | ₩17,472 | ₩17,565 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,338 | ₩17,672 | ₩17,298 | ₩17,659 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,405 | ₩17,551 | ₩17,232 | ₩17,258 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,365 | ₩17,418 | ₩17,352 | ₩17,413 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,352 | ₩17,485 | ₩17,338 | ₩17,365 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,459 | ₩17,579 | ₩17,418 | ₩17,499 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,405 | ₩17,565 | ₩17,365 | ₩17,512 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,512 | ₩17,567 | ₩17,338 | ₩17,357 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,632 | ₩17,712 | ₩17,432 | ₩17,512 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,619 | ₩17,676 | ₩17,553 | ₩17,579 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,472 | ₩17,712 | ₩17,472 | ₩17,579 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,392 | ₩17,588 | ₩17,392 | ₩17,472 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,659 | ₩17,659 | ₩17,432 | ₩17,459 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,659 | ₩17,672 | ₩17,525 | ₩17,659 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,619 | ₩17,685 | ₩17,552 | ₩17,645 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,659 | ₩17,659 | ₩17,544 | ₩17,619 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,592 | ₩17,672 | ₩17,539 | ₩17,592 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,499 | ₩17,712 | ₩17,445 | ₩17,645 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,512 | ₩17,712 | ₩17,392 | ₩17,485 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,338 | ₩17,565 | ₩17,298 | ₩17,485 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,178 | ₩17,405 | ₩17,178 | ₩17,325 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,218 | ₩17,385 | ₩17,138 | ₩17,165 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,365 | ₩17,485 | ₩17,098 | ₩17,138 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,352 | ₩17,352 | ₩17,245 | ₩17,272 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,418 | ₩17,553 | ₩17,138 | ₩17,338 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,432 | ₩17,432 | ₩17,272 | ₩17,378 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,418 | ₩17,485 | ₩17,365 | ₩17,365 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,685 | ₩17,719 | ₩17,499 | ₩17,499 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,685 | ₩17,692 | ₩17,539 | ₩17,619 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,659 | ₩17,725 | ₩17,619 | ₩17,699 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,592 | ₩17,699 | ₩17,592 | ₩17,645 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,552 | ₩17,685 | ₩17,512 | ₩17,517 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,512 | ₩17,619 | ₩17,512 | ₩17,579 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,592 | ₩17,592 | ₩17,418 | ₩17,485 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,592 | ₩17,699 | ₩17,559 | ₩17,699 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,539 | ₩17,619 | ₩17,472 | ₩17,552 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,485 | ₩17,579 | ₩17,452 | ₩17,539 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,512 | ₩17,512 | ₩17,352 | ₩17,392 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,539 | ₩17,539 | ₩17,378 | ₩17,472 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,436 | ₩17,497 | ₩17,398 | ₩17,445 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,619 | ₩17,619 | ₩17,472 | ₩17,512 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,485 | ₩17,572 | ₩17,405 | ₩17,539 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,485 | ₩17,539 | ₩17,325 | ₩17,445 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,392 | ₩17,539 | ₩17,390 | ₩17,472 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,378 | ₩17,418 | ₩17,305 | ₩17,378 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,232 | ₩17,444 | ₩17,218 | ₩17,352 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,245 | ₩17,365 | ₩17,192 | ₩17,218 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,644 | ₩17,659 | ₩17,418 | ₩17,472 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,512 | ₩17,604 | ₩17,473 | ₩17,512 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,485 | ₩17,552 | ₩17,432 | ₩17,485 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,552 | ₩17,565 | ₩17,459 | ₩17,472 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,685 | ₩17,693 | ₩17,499 | ₩17,552 | -0.75% | 4.3만 |
|---|
