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 | ₩15,869 | ₩16,056 | ₩15,869 | ₩16,003 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,882 | ₩15,949 | ₩15,882 | ₩15,909 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,922 | ₩15,962 | ₩15,896 | ₩15,896 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,976 | ₩16,053 | ₩15,869 | ₩16,003 | +0.17% | 5만 |
| 2026.10.05 | ₩15,936 | ₩16,029 | ₩15,936 | ₩15,976 | +0.25% | 2.3만 |
| 2026.10.02 | ₩16,003 | ₩16,190 | ₩15,983 | ₩16,003 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,949 | ₩15,989 | ₩15,822 | ₩15,936 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,922 | ₩16,237 | ₩15,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,962 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,869 | ₩15,962 | ₩15,855 | ₩15,869 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,882 | ₩16,036 | ₩15,855 | ₩15,869 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,855 | ₩15,983 | ₩15,855 | ₩15,949 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,949 | ₩16,003 | ₩15,855 | ₩15,869 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,337 | ₩16,337 | ₩16,016 | ₩16,043 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,257 | ₩16,350 | ₩16,257 | ₩16,337 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,364 | ₩16,391 | ₩16,257 | ₩16,257 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,458 | ₩16,498 | ₩16,324 | ₩16,364 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,458 | ₩16,594 | ₩16,297 | ₩16,391 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,444 | ₩16,524 | ₩16,324 | ₩16,458 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,832 | ₩16,832 | ₩16,404 | ₩16,538 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,658 | ₩16,781 | ₩16,603 | ₩16,618 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,792 | ₩16,792 | ₩16,591 | ₩16,712 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,725 | ₩16,799 | ₩16,565 | ₩16,672 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,792 | ₩16,926 | ₩16,672 | ₩16,792 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,912 | ₩16,993 | ₩16,765 | ₩16,819 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,886 | ₩17,026 | ₩16,779 | ₩16,859 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,926 | ₩17,049 | ₩16,846 | ₩16,859 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,033 | ₩17,046 | ₩16,859 | ₩16,953 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,046 | ₩17,058 | ₩16,886 | ₩17,058 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,993 | ₩17,060 | ₩16,819 | ₩17,046 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,899 | ₩16,993 | ₩16,884 | ₩16,993 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,966 | ₩16,966 | ₩16,872 | ₩16,939 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,912 | ₩16,937 | ₩16,872 | ₩16,886 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,912 | ₩16,966 | ₩16,819 | ₩16,966 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,832 | ₩16,846 | ₩16,744 | ₩16,819 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,779 | ₩16,966 | ₩16,739 | ₩16,805 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,846 | ₩16,859 | ₩16,725 | ₩16,792 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,792 | ₩16,953 | ₩16,736 | ₩16,872 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,725 | ₩16,867 | ₩16,725 | ₩16,832 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,779 | ₩16,953 | ₩16,779 | ₩16,859 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,993 | ₩16,993 | ₩16,919 | ₩16,953 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,926 | ₩16,979 | ₩16,912 | ₩16,966 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,912 | ₩16,993 | ₩16,912 | ₩16,926 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,741 | ₩16,973 | ₩16,741 | ₩16,953 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,859 | ₩16,939 | ₩16,805 | ₩16,899 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,752 | ₩16,859 | ₩16,725 | ₩16,846 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,792 | ₩16,819 | ₩16,685 | ₩16,752 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,839 | ₩16,839 | ₩16,672 | ₩16,725 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,939 | ₩16,939 | ₩16,739 | ₩16,792 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,792 | ₩16,892 | ₩16,792 | ₩16,846 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,832 | ₩16,993 | ₩16,698 | ₩16,739 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,685 | ₩16,993 | ₩16,672 | ₩16,752 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,832 | ₩16,859 | ₩16,618 | ₩16,672 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,752 | ₩16,898 | ₩16,660 | ₩16,765 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,739 | ₩16,792 | ₩16,658 | ₩16,739 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,658 | ₩16,951 | ₩16,658 | ₩16,739 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,698 | ₩16,899 | ₩16,658 | ₩16,658 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,919 | ₩16,919 | ₩16,819 | ₩16,819 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,872 | ₩17,033 | ₩16,832 | ₩16,872 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,899 | ₩16,899 | ₩16,819 | ₩16,899 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,939 | ₩17,093 | ₩16,859 | ₩16,939 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,060 | ₩17,140 | ₩17,060 | ₩17,086 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,207 | ₩17,207 | ₩17,102 | ₩17,127 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,153 | ₩17,394 | ₩17,140 | ₩17,153 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,207 | ₩17,280 | ₩17,148 | ₩17,153 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,234 | ₩17,260 | ₩17,140 | ₩17,167 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,341 | ₩17,341 | ₩17,140 | ₩17,193 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,234 | ₩17,394 | ₩17,220 | ₩17,327 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,274 | ₩17,354 | ₩17,160 | ₩17,220 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,220 | ₩17,527 | ₩17,080 | ₩17,274 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,127 | ₩17,207 | ₩17,127 | ₩17,153 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,127 | ₩17,193 | ₩17,100 | ₩17,113 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩17,006 | ₩17,193 | ₩16,979 | ₩17,127 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,926 | ₩17,006 | ₩16,859 | ₩16,926 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,846 | ₩17,127 | ₩16,846 | ₩16,912 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,979 | ₩17,078 | ₩16,872 | ₩16,886 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,912 | ₩17,060 | ₩16,848 | ₩16,859 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,912 | ₩17,045 | ₩16,765 | ₩16,846 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,899 | ₩17,040 | ₩16,792 | ₩16,939 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,953 | ₩17,106 | ₩16,819 | ₩16,899 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,113 | ₩17,247 | ₩16,872 | ₩16,953 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,086 | ₩17,322 | ₩16,966 | ₩17,033 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,113 | ₩17,341 | ₩17,006 | ₩17,234 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,060 | ₩17,180 | ₩17,046 | ₩17,100 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,127 | ₩17,180 | ₩16,979 | ₩17,153 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,912 | ₩17,113 | ₩16,912 | ₩17,046 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,207 | ₩16,970 | ₩17,060 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩17,006 | ₩17,100 | ₩16,979 | ₩17,006 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,140 | ₩17,204 | ₩16,846 | ₩17,006 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,207 | ₩17,207 | ₩17,086 | ₩17,127 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,247 | ₩17,313 | ₩17,140 | ₩17,167 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,220 | ₩17,234 | ₩17,073 | ₩17,220 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,247 | ₩17,274 | ₩17,080 | ₩17,167 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,260 | ₩17,420 | ₩17,053 | ₩17,287 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,140 | ₩17,314 | ₩16,888 | ₩17,153 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩17,019 | ₩17,207 | ₩16,899 | ₩17,073 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,953 | ₩17,086 | ₩16,859 | ₩16,993 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,872 | ₩16,953 | ₩16,842 | ₩16,926 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,832 | ₩16,926 | ₩16,832 | ₩16,899 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,805 | ₩16,953 | ₩16,792 | ₩16,926 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,765 | ₩16,886 | ₩16,739 | ₩16,792 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,193 | ₩17,193 | ₩16,688 | ₩16,872 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,073 | ₩17,073 | ₩16,926 | ₩17,046 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,153 | ₩17,314 | ₩17,153 | ₩17,220 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,234 | ₩17,280 | ₩17,113 | ₩17,153 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,234 | ₩17,341 | ₩16,939 | ₩17,207 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,327 | ₩17,473 | ₩17,167 | ₩17,260 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,207 | ₩17,468 | ₩17,207 | ₩17,347 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,260 | ₩17,367 | ₩17,127 | ₩17,207 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,220 | ₩17,314 | ₩17,155 | ₩17,234 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,153 | ₩17,280 | ₩17,069 | ₩17,247 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,354 | ₩17,354 | ₩17,127 | ₩17,153 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,287 | ₩17,528 | ₩17,153 | ₩17,381 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,207 | ₩17,327 | ₩17,046 | ₩17,260 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,086 | ₩17,300 | ₩17,086 | ₩17,113 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,113 | ₩17,167 | ₩17,060 | ₩17,080 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,167 | ₩17,234 | ₩17,046 | ₩17,180 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,073 | ₩17,193 | ₩17,073 | ₩17,120 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,140 | ₩17,314 | ₩17,073 | ₩17,093 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,100 | ₩17,207 | ₩17,100 | ₩17,148 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,180 | ₩17,180 | ₩17,060 | ₩17,086 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,274 | ₩17,274 | ₩17,140 | ₩17,167 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,167 | ₩17,300 | ₩17,113 | ₩17,300 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,086 | ₩17,153 | ₩17,086 | ₩17,140 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,260 | ₩17,300 | ₩17,193 | ₩17,220 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,153 | ₩17,367 | ₩17,153 | ₩17,247 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,073 | ₩17,207 | ₩17,073 | ₩17,167 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,993 | ₩17,327 | ₩16,993 | ₩17,153 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,060 | ₩17,060 | ₩16,961 | ₩17,050 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,926 | ₩17,140 | ₩16,926 | ₩17,019 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,859 | ₩16,959 | ₩16,859 | ₩16,872 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,926 | ₩17,086 | ₩16,872 | ₩16,912 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,912 | ₩17,001 | ₩16,872 | ₩16,926 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩17,006 | ₩17,108 | ₩16,993 | ₩17,046 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,805 | ₩17,086 | ₩16,698 | ₩17,060 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,605 | ₩16,792 | ₩16,591 | ₩16,712 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,832 | ₩16,899 | ₩16,565 | ₩16,578 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,919 | ₩16,966 | ₩16,752 | ₩16,872 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,859 | ₩16,923 | ₩16,752 | ₩16,872 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,725 | ₩16,879 | ₩16,712 | ₩16,765 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,752 | ₩16,846 | ₩16,652 | ₩16,805 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,792 | ₩16,805 | ₩16,565 | ₩16,712 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,953 | ₩16,953 | ₩16,725 | ₩16,725 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,886 | ₩16,993 | ₩16,886 | ₩16,926 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,846 | ₩17,144 | ₩16,832 | ₩16,966 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,193 | ₩17,287 | ₩17,026 | ₩17,113 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,086 | ₩17,153 | ₩17,006 | ₩17,046 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,167 | ₩17,240 | ₩16,993 | ₩17,019 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,140 | ₩17,189 | ₩17,127 | ₩17,127 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,234 | ₩17,314 | ₩17,073 | ₩17,193 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,207 | ₩17,387 | ₩17,153 | ₩17,193 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,260 | ₩17,394 | ₩17,167 | ₩17,207 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,474 | ₩17,488 | ₩17,338 | ₩17,361 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,568 | ₩17,581 | ₩17,408 | ₩17,434 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,555 | ₩17,555 | ₩17,341 | ₩17,515 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,568 | ₩17,595 | ₩17,515 | ₩17,555 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,662 | ₩17,688 | ₩17,595 | ₩17,622 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,635 | ₩17,729 | ₩17,635 | ₩17,648 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,715 | ₩17,729 | ₩17,622 | ₩17,675 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,622 | ₩17,715 | ₩17,579 | ₩17,648 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,715 | ₩17,755 | ₩17,602 | ₩17,648 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,622 | ₩17,650 | ₩17,528 | ₩17,622 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,729 | ₩17,729 | ₩17,595 | ₩17,622 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,742 | ₩17,755 | ₩17,648 | ₩17,729 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,729 | ₩17,729 | ₩17,675 | ₩17,702 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,729 | ₩17,796 | ₩17,688 | ₩17,729 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,876 | ₩17,876 | ₩17,796 | ₩17,849 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,822 | ₩17,869 | ₩17,755 | ₩17,849 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,822 | ₩17,876 | ₩17,715 | ₩17,782 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩17,996 | ₩17,996 | ₩17,755 | ₩17,822 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,769 | ₩17,916 | ₩17,769 | ₩17,809 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,729 | ₩17,822 | ₩17,662 | ₩17,769 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,796 | ₩17,808 | ₩17,729 | ₩17,755 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,769 | ₩17,822 | ₩17,702 | ₩17,796 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,729 | ₩17,796 | ₩17,662 | ₩17,755 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,662 | ₩17,769 | ₩17,576 | ₩17,729 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,568 | ₩17,956 | ₩17,461 | ₩17,595 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,602 | ₩17,662 | ₩17,539 | ₩17,555 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,622 | ₩17,809 | ₩17,528 | ₩17,608 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,688 | ₩17,796 | ₩17,595 | ₩17,622 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,662 | ₩17,737 | ₩17,568 | ₩17,635 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,729 | ₩17,765 | ₩17,568 | ₩17,614 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,595 | ₩17,849 | ₩17,595 | ₩17,715 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,608 | ₩17,702 | ₩17,579 | ₩17,608 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,688 | ₩17,849 | ₩17,608 | ₩17,648 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,836 | ₩17,849 | ₩17,742 | ₩17,822 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,769 | ₩17,846 | ₩17,769 | ₩17,809 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,755 | ₩17,836 | ₩17,742 | ₩17,769 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,688 | ₩17,796 | ₩17,662 | ₩17,688 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,648 | ₩17,796 | ₩17,608 | ₩17,640 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,648 | ₩17,715 | ₩17,648 | ₩17,662 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,729 | ₩17,796 | ₩17,694 | ₩17,715 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,688 | ₩17,769 | ₩17,595 | ₩17,702 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,782 | ₩17,782 | ₩17,648 | ₩17,715 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,769 | ₩17,769 | ₩17,541 | ₩17,662 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,648 | ₩17,778 | ₩17,595 | ₩17,675 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,528 | ₩17,662 | ₩17,409 | ₩17,595 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,541 | ₩17,541 | ₩17,408 | ₩17,474 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,541 | ₩17,608 | ₩17,503 | ₩17,541 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,581 | ₩17,688 | ₩17,519 | ₩17,595 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,662 | ₩17,675 | ₩17,515 | ₩17,608 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,381 | ₩17,715 | ₩17,341 | ₩17,702 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,448 | ₩17,593 | ₩17,274 | ₩17,300 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,408 | ₩17,461 | ₩17,394 | ₩17,456 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,394 | ₩17,528 | ₩17,381 | ₩17,408 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,501 | ₩17,622 | ₩17,461 | ₩17,541 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,448 | ₩17,608 | ₩17,408 | ₩17,555 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,555 | ₩17,610 | ₩17,381 | ₩17,399 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,675 | ₩17,755 | ₩17,474 | ₩17,555 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,662 | ₩17,719 | ₩17,596 | ₩17,622 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,515 | ₩17,755 | ₩17,515 | ₩17,622 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,434 | ₩17,631 | ₩17,434 | ₩17,515 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,702 | ₩17,702 | ₩17,474 | ₩17,501 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,702 | ₩17,715 | ₩17,568 | ₩17,702 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,662 | ₩17,729 | ₩17,595 | ₩17,688 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,702 | ₩17,702 | ₩17,587 | ₩17,662 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,635 | ₩17,715 | ₩17,581 | ₩17,635 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,541 | ₩17,755 | ₩17,488 | ₩17,688 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,555 | ₩17,755 | ₩17,434 | ₩17,528 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,381 | ₩17,608 | ₩17,341 | ₩17,528 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,220 | ₩17,448 | ₩17,220 | ₩17,367 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,260 | ₩17,428 | ₩17,180 | ₩17,207 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,408 | ₩17,528 | ₩17,140 | ₩17,180 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,394 | ₩17,394 | ₩17,287 | ₩17,314 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,461 | ₩17,596 | ₩17,180 | ₩17,381 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,474 | ₩17,474 | ₩17,314 | ₩17,421 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,461 | ₩17,528 | ₩17,408 | ₩17,408 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,729 | ₩17,762 | ₩17,541 | ₩17,541 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,729 | ₩17,735 | ₩17,581 | ₩17,662 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,702 | ₩17,769 | ₩17,662 | ₩17,742 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,635 | ₩17,742 | ₩17,635 | ₩17,688 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,595 | ₩17,729 | ₩17,555 | ₩17,560 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,555 | ₩17,662 | ₩17,555 | ₩17,622 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,635 | ₩17,635 | ₩17,461 | ₩17,528 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,635 | ₩17,742 | ₩17,602 | ₩17,742 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,581 | ₩17,662 | ₩17,515 | ₩17,595 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,528 | ₩17,622 | ₩17,494 | ₩17,581 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,555 | ₩17,555 | ₩17,394 | ₩17,434 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,581 | ₩17,581 | ₩17,421 | ₩17,515 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,478 | ₩17,540 | ₩17,441 | ₩17,488 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,662 | ₩17,662 | ₩17,515 | ₩17,555 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,528 | ₩17,615 | ₩17,448 | ₩17,581 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,528 | ₩17,581 | ₩17,367 | ₩17,488 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,434 | ₩17,581 | ₩17,433 | ₩17,515 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,421 | ₩17,461 | ₩17,347 | ₩17,421 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,274 | ₩17,486 | ₩17,260 | ₩17,394 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,287 | ₩17,408 | ₩17,234 | ₩17,260 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,687 | ₩17,702 | ₩17,461 | ₩17,515 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,555 | ₩17,647 | ₩17,516 | ₩17,555 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,528 | ₩17,595 | ₩17,474 | ₩17,528 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,595 | ₩17,608 | ₩17,501 | ₩17,515 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,729 | ₩17,737 | ₩17,541 | ₩17,595 | -0.75% | 4.3만 |
|---|
