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 | ₩15,850 | ₩16,037 | ₩15,850 | ₩15,983 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,863 | ₩15,930 | ₩15,863 | ₩15,890 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,903 | ₩15,943 | ₩15,876 | ₩15,876 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,957 | ₩16,034 | ₩15,850 | ₩15,983 | +0.17% | 5만 |
| 2026.10.05 | ₩15,917 | ₩16,010 | ₩15,917 | ₩15,957 | +0.25% | 2.3만 |
| 2026.10.02 | ₩15,983 | ₩16,170 | ₩15,963 | ₩15,983 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,930 | ₩15,970 | ₩15,803 | ₩15,917 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,903 | ₩16,217 | ₩15,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,943 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,850 | ₩15,943 | ₩15,836 | ₩15,850 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,863 | ₩16,017 | ₩15,836 | ₩15,850 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,836 | ₩15,963 | ₩15,836 | ₩15,930 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,930 | ₩15,983 | ₩15,836 | ₩15,850 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,317 | ₩16,317 | ₩15,997 | ₩16,023 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,237 | ₩16,331 | ₩16,237 | ₩16,317 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,344 | ₩16,371 | ₩16,237 | ₩16,237 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,438 | ₩16,478 | ₩16,304 | ₩16,344 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,438 | ₩16,574 | ₩16,277 | ₩16,371 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,424 | ₩16,505 | ₩16,304 | ₩16,438 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,812 | ₩16,812 | ₩16,384 | ₩16,518 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,638 | ₩16,761 | ₩16,583 | ₩16,598 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,772 | ₩16,772 | ₩16,571 | ₩16,692 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,705 | ₩16,779 | ₩16,545 | ₩16,652 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,772 | ₩16,905 | ₩16,652 | ₩16,772 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,892 | ₩16,972 | ₩16,745 | ₩16,799 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,865 | ₩17,006 | ₩16,758 | ₩16,839 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,905 | ₩17,028 | ₩16,825 | ₩16,839 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,012 | ₩17,026 | ₩16,839 | ₩16,932 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,026 | ₩17,038 | ₩16,865 | ₩17,038 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,972 | ₩17,039 | ₩16,799 | ₩17,026 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,879 | ₩16,972 | ₩16,864 | ₩16,972 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,946 | ₩16,946 | ₩16,852 | ₩16,919 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,892 | ₩16,916 | ₩16,852 | ₩16,865 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,892 | ₩16,946 | ₩16,799 | ₩16,946 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,812 | ₩16,825 | ₩16,724 | ₩16,799 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,758 | ₩16,946 | ₩16,718 | ₩16,785 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,825 | ₩16,839 | ₩16,705 | ₩16,772 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,772 | ₩16,932 | ₩16,716 | ₩16,852 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,705 | ₩16,847 | ₩16,705 | ₩16,812 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,758 | ₩16,932 | ₩16,758 | ₩16,839 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,972 | ₩16,972 | ₩16,899 | ₩16,932 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,905 | ₩16,959 | ₩16,892 | ₩16,946 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,892 | ₩16,972 | ₩16,892 | ₩16,905 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,721 | ₩16,952 | ₩16,721 | ₩16,932 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,839 | ₩16,919 | ₩16,785 | ₩16,879 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,732 | ₩16,839 | ₩16,705 | ₩16,825 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,772 | ₩16,799 | ₩16,665 | ₩16,732 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,819 | ₩16,819 | ₩16,652 | ₩16,705 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,919 | ₩16,919 | ₩16,718 | ₩16,772 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,772 | ₩16,872 | ₩16,772 | ₩16,825 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,812 | ₩16,972 | ₩16,678 | ₩16,718 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,665 | ₩16,972 | ₩16,652 | ₩16,732 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,812 | ₩16,839 | ₩16,598 | ₩16,652 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,732 | ₩16,877 | ₩16,640 | ₩16,745 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,718 | ₩16,772 | ₩16,638 | ₩16,718 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,638 | ₩16,931 | ₩16,638 | ₩16,718 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,678 | ₩16,879 | ₩16,638 | ₩16,638 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,899 | ₩16,899 | ₩16,799 | ₩16,799 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,852 | ₩17,012 | ₩16,812 | ₩16,852 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,879 | ₩16,879 | ₩16,799 | ₩16,879 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,919 | ₩17,073 | ₩16,839 | ₩16,919 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,039 | ₩17,119 | ₩17,039 | ₩17,066 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,186 | ₩17,186 | ₩17,082 | ₩17,106 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,133 | ₩17,373 | ₩17,119 | ₩17,133 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,186 | ₩17,260 | ₩17,127 | ₩17,133 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,213 | ₩17,240 | ₩17,119 | ₩17,146 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,320 | ₩17,320 | ₩17,119 | ₩17,173 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,213 | ₩17,373 | ₩17,199 | ₩17,306 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,253 | ₩17,333 | ₩17,139 | ₩17,199 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,199 | ₩17,506 | ₩17,059 | ₩17,253 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,106 | ₩17,186 | ₩17,106 | ₩17,133 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,106 | ₩17,173 | ₩17,079 | ₩17,093 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩16,986 | ₩17,173 | ₩16,959 | ₩17,106 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,905 | ₩16,986 | ₩16,839 | ₩16,905 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,825 | ₩17,106 | ₩16,825 | ₩16,892 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,959 | ₩17,058 | ₩16,852 | ₩16,865 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,892 | ₩17,039 | ₩16,828 | ₩16,839 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,892 | ₩17,024 | ₩16,745 | ₩16,825 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,879 | ₩17,019 | ₩16,772 | ₩16,919 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,932 | ₩17,086 | ₩16,799 | ₩16,879 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,093 | ₩17,226 | ₩16,852 | ₩16,932 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,066 | ₩17,301 | ₩16,946 | ₩17,012 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,093 | ₩17,320 | ₩16,986 | ₩17,213 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,039 | ₩17,159 | ₩17,026 | ₩17,079 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,106 | ₩17,159 | ₩16,959 | ₩17,133 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,892 | ₩17,093 | ₩16,892 | ₩17,026 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,093 | ₩17,186 | ₩16,950 | ₩17,039 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩16,986 | ₩17,079 | ₩16,959 | ₩16,986 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,119 | ₩17,183 | ₩16,825 | ₩16,986 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,186 | ₩17,186 | ₩17,066 | ₩17,106 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,226 | ₩17,292 | ₩17,119 | ₩17,146 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,199 | ₩17,213 | ₩17,052 | ₩17,199 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,226 | ₩17,253 | ₩17,059 | ₩17,146 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,240 | ₩17,399 | ₩17,032 | ₩17,266 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,119 | ₩17,293 | ₩16,868 | ₩17,133 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩16,999 | ₩17,186 | ₩16,879 | ₩17,052 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,932 | ₩17,066 | ₩16,839 | ₩16,972 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,852 | ₩16,932 | ₩16,821 | ₩16,905 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,812 | ₩16,905 | ₩16,812 | ₩16,879 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,785 | ₩16,932 | ₩16,772 | ₩16,905 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,745 | ₩16,865 | ₩16,718 | ₩16,772 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,173 | ₩17,173 | ₩16,668 | ₩16,852 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,052 | ₩17,052 | ₩16,905 | ₩17,026 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,133 | ₩17,293 | ₩17,133 | ₩17,199 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,213 | ₩17,260 | ₩17,093 | ₩17,133 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,213 | ₩17,320 | ₩16,919 | ₩17,186 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,306 | ₩17,452 | ₩17,146 | ₩17,240 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,186 | ₩17,447 | ₩17,186 | ₩17,326 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,240 | ₩17,346 | ₩17,106 | ₩17,186 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,199 | ₩17,293 | ₩17,134 | ₩17,213 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,133 | ₩17,260 | ₩17,048 | ₩17,226 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,333 | ₩17,333 | ₩17,106 | ₩17,133 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,266 | ₩17,507 | ₩17,133 | ₩17,360 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,186 | ₩17,306 | ₩17,026 | ₩17,240 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,066 | ₩17,280 | ₩17,066 | ₩17,093 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,093 | ₩17,146 | ₩17,039 | ₩17,059 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,146 | ₩17,213 | ₩17,026 | ₩17,159 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,052 | ₩17,173 | ₩17,052 | ₩17,099 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,119 | ₩17,293 | ₩17,052 | ₩17,073 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,079 | ₩17,186 | ₩17,079 | ₩17,127 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,159 | ₩17,159 | ₩17,039 | ₩17,066 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,253 | ₩17,253 | ₩17,119 | ₩17,146 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,146 | ₩17,280 | ₩17,093 | ₩17,280 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,066 | ₩17,133 | ₩17,066 | ₩17,119 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,240 | ₩17,280 | ₩17,173 | ₩17,199 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,133 | ₩17,346 | ₩17,133 | ₩17,226 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,052 | ₩17,186 | ₩17,052 | ₩17,146 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,972 | ₩17,306 | ₩16,972 | ₩17,133 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,039 | ₩17,039 | ₩16,940 | ₩17,030 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,905 | ₩17,119 | ₩16,905 | ₩16,999 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,839 | ₩16,939 | ₩16,839 | ₩16,852 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,905 | ₩17,066 | ₩16,852 | ₩16,892 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,892 | ₩16,980 | ₩16,852 | ₩16,905 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩16,986 | ₩17,087 | ₩16,972 | ₩17,026 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,785 | ₩17,066 | ₩16,678 | ₩17,039 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,585 | ₩16,772 | ₩16,571 | ₩16,692 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,812 | ₩16,879 | ₩16,545 | ₩16,558 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,899 | ₩16,946 | ₩16,732 | ₩16,852 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,839 | ₩16,903 | ₩16,732 | ₩16,852 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,705 | ₩16,859 | ₩16,692 | ₩16,745 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,732 | ₩16,825 | ₩16,631 | ₩16,785 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,772 | ₩16,785 | ₩16,545 | ₩16,692 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,932 | ₩16,932 | ₩16,705 | ₩16,705 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,865 | ₩16,972 | ₩16,865 | ₩16,905 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,825 | ₩17,123 | ₩16,812 | ₩16,946 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,173 | ₩17,266 | ₩17,006 | ₩17,093 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,066 | ₩17,133 | ₩16,986 | ₩17,026 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,146 | ₩17,220 | ₩16,972 | ₩16,999 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,119 | ₩17,169 | ₩17,106 | ₩17,106 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,213 | ₩17,293 | ₩17,052 | ₩17,173 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,186 | ₩17,367 | ₩17,133 | ₩17,173 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,240 | ₩17,373 | ₩17,146 | ₩17,186 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,453 | ₩17,467 | ₩17,317 | ₩17,340 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,547 | ₩17,560 | ₩17,387 | ₩17,413 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,534 | ₩17,534 | ₩17,320 | ₩17,493 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,547 | ₩17,574 | ₩17,493 | ₩17,534 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,640 | ₩17,667 | ₩17,574 | ₩17,600 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,614 | ₩17,707 | ₩17,614 | ₩17,627 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,694 | ₩17,707 | ₩17,600 | ₩17,654 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,600 | ₩17,694 | ₩17,558 | ₩17,627 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,694 | ₩17,734 | ₩17,580 | ₩17,627 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,600 | ₩17,628 | ₩17,507 | ₩17,600 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,707 | ₩17,707 | ₩17,574 | ₩17,600 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,721 | ₩17,734 | ₩17,627 | ₩17,707 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,707 | ₩17,707 | ₩17,654 | ₩17,681 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,707 | ₩17,774 | ₩17,667 | ₩17,707 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,854 | ₩17,854 | ₩17,774 | ₩17,828 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,801 | ₩17,848 | ₩17,734 | ₩17,828 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,801 | ₩17,854 | ₩17,694 | ₩17,761 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,975 | ₩17,975 | ₩17,734 | ₩17,801 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,747 | ₩17,894 | ₩17,747 | ₩17,787 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,707 | ₩17,801 | ₩17,640 | ₩17,747 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,774 | ₩17,786 | ₩17,707 | ₩17,734 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,747 | ₩17,801 | ₩17,681 | ₩17,774 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,707 | ₩17,774 | ₩17,640 | ₩17,734 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,640 | ₩17,747 | ₩17,555 | ₩17,707 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,547 | ₩17,934 | ₩17,440 | ₩17,574 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,580 | ₩17,640 | ₩17,518 | ₩17,534 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,600 | ₩17,787 | ₩17,507 | ₩17,587 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,667 | ₩17,774 | ₩17,574 | ₩17,600 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,640 | ₩17,715 | ₩17,547 | ₩17,614 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,707 | ₩17,743 | ₩17,547 | ₩17,592 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,574 | ₩17,828 | ₩17,574 | ₩17,694 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,587 | ₩17,681 | ₩17,558 | ₩17,587 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,667 | ₩17,828 | ₩17,587 | ₩17,627 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,814 | ₩17,828 | ₩17,721 | ₩17,801 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,747 | ₩17,825 | ₩17,747 | ₩17,787 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,734 | ₩17,814 | ₩17,721 | ₩17,747 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,667 | ₩17,774 | ₩17,640 | ₩17,667 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,627 | ₩17,774 | ₩17,587 | ₩17,619 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,627 | ₩17,694 | ₩17,627 | ₩17,640 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,707 | ₩17,774 | ₩17,673 | ₩17,694 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,667 | ₩17,747 | ₩17,574 | ₩17,681 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,761 | ₩17,761 | ₩17,627 | ₩17,694 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,747 | ₩17,747 | ₩17,520 | ₩17,640 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,627 | ₩17,757 | ₩17,574 | ₩17,654 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,507 | ₩17,640 | ₩17,388 | ₩17,574 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,520 | ₩17,520 | ₩17,387 | ₩17,453 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,520 | ₩17,587 | ₩17,481 | ₩17,520 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,560 | ₩17,667 | ₩17,497 | ₩17,574 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,640 | ₩17,654 | ₩17,493 | ₩17,587 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,360 | ₩17,694 | ₩17,320 | ₩17,681 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,427 | ₩17,572 | ₩17,253 | ₩17,280 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,387 | ₩17,440 | ₩17,373 | ₩17,435 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,373 | ₩17,507 | ₩17,360 | ₩17,387 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,480 | ₩17,600 | ₩17,440 | ₩17,520 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,427 | ₩17,587 | ₩17,387 | ₩17,534 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,534 | ₩17,588 | ₩17,360 | ₩17,379 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,654 | ₩17,734 | ₩17,453 | ₩17,534 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,640 | ₩17,698 | ₩17,575 | ₩17,600 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,493 | ₩17,734 | ₩17,493 | ₩17,600 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,413 | ₩17,610 | ₩17,413 | ₩17,493 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,681 | ₩17,681 | ₩17,453 | ₩17,480 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,681 | ₩17,694 | ₩17,547 | ₩17,681 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,640 | ₩17,707 | ₩17,574 | ₩17,667 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,681 | ₩17,681 | ₩17,566 | ₩17,640 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,614 | ₩17,694 | ₩17,560 | ₩17,614 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,520 | ₩17,734 | ₩17,467 | ₩17,667 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,534 | ₩17,734 | ₩17,413 | ₩17,507 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,360 | ₩17,587 | ₩17,320 | ₩17,507 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,199 | ₩17,427 | ₩17,199 | ₩17,346 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,240 | ₩17,407 | ₩17,159 | ₩17,186 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,387 | ₩17,507 | ₩17,119 | ₩17,159 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,373 | ₩17,373 | ₩17,266 | ₩17,293 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,440 | ₩17,575 | ₩17,159 | ₩17,360 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,453 | ₩17,453 | ₩17,293 | ₩17,400 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,440 | ₩17,507 | ₩17,387 | ₩17,387 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,707 | ₩17,741 | ₩17,520 | ₩17,520 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,707 | ₩17,714 | ₩17,560 | ₩17,640 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,681 | ₩17,747 | ₩17,640 | ₩17,721 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,614 | ₩17,721 | ₩17,614 | ₩17,667 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,574 | ₩17,707 | ₩17,534 | ₩17,539 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,534 | ₩17,640 | ₩17,534 | ₩17,600 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,614 | ₩17,614 | ₩17,440 | ₩17,507 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,614 | ₩17,721 | ₩17,580 | ₩17,721 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,560 | ₩17,640 | ₩17,493 | ₩17,574 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,507 | ₩17,600 | ₩17,473 | ₩17,560 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,534 | ₩17,534 | ₩17,373 | ₩17,413 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,560 | ₩17,560 | ₩17,400 | ₩17,493 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,457 | ₩17,519 | ₩17,420 | ₩17,467 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,640 | ₩17,640 | ₩17,493 | ₩17,534 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,507 | ₩17,594 | ₩17,427 | ₩17,560 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,507 | ₩17,560 | ₩17,346 | ₩17,467 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,413 | ₩17,560 | ₩17,412 | ₩17,493 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,400 | ₩17,440 | ₩17,326 | ₩17,400 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,253 | ₩17,465 | ₩17,240 | ₩17,373 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,266 | ₩17,387 | ₩17,213 | ₩17,240 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,666 | ₩17,681 | ₩17,440 | ₩17,493 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,534 | ₩17,626 | ₩17,495 | ₩17,534 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,507 | ₩17,574 | ₩17,453 | ₩17,507 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,574 | ₩17,587 | ₩17,480 | ₩17,493 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,707 | ₩17,715 | ₩17,520 | ₩17,574 | -0.75% | 4.3만 |
|---|
