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 | ₩15,874 | ₩16,061 | ₩15,874 | ₩16,007 | +0.84% | 2.2만 |
| 2026.10.08 | ₩15,887 | ₩15,954 | ₩15,887 | ₩15,914 | +0.17% | 2.3만 |
| 2026.10.07 | ₩15,927 | ₩15,967 | ₩15,900 | ₩15,900 | -0.17% | 4.7만 |
| 2026.10.06 | ₩15,981 | ₩16,058 | ₩15,874 | ₩16,007 | +0.17% | 5만 |
| 2026.10.05 | ₩15,940 | ₩16,034 | ₩15,940 | ₩15,981 | +0.25% | 2.3만 |
| 2026.10.02 | ₩16,007 | ₩16,195 | ₩15,987 | ₩16,007 | 0.00% | 2.6만 |
| 2026.10.01 | ₩15,954 | ₩15,994 | ₩15,827 | ₩15,940 | -0.08% | 3.3만 |
| 2026.09.30 | ₩15,927 | ₩16,242 | ₩15,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,967 |
| +0.25% |
| 5.1만 |
| 2026.09.29 | ₩15,874 | ₩15,967 | ₩15,860 | ₩15,874 | 0.00% | 5.9만 |
|---|
| 2026.09.28 | ₩15,887 | ₩16,041 | ₩15,860 | ₩15,874 | -0.08% | 12.4만 |
|---|
| 2026.09.25 | ₩15,860 | ₩15,987 | ₩15,860 | ₩15,954 | +0.59% | 8.1만 |
|---|
| 2026.09.24 | ₩15,954 | ₩16,007 | ₩15,860 | ₩15,874 | -0.50% | 14만 |
|---|
| 2026.09.23 | ₩16,342 | ₩16,342 | ₩16,021 | ₩16,048 | -1.80% | 6.6만 |
|---|
| 2026.09.22 | ₩16,262 | ₩16,355 | ₩16,262 | ₩16,342 | +0.49% | 2.2만 |
|---|
| 2026.09.21 | ₩16,369 | ₩16,396 | ₩16,262 | ₩16,262 | -0.65% | 3.6만 |
|---|
| 2026.09.18 | ₩16,462 | ₩16,503 | ₩16,329 | ₩16,369 | -0.57% | 3.8만 |
|---|
| 2026.09.17 | ₩16,462 | ₩16,599 | ₩16,302 | ₩16,396 | -0.41% | 3.4만 |
|---|
| 2026.09.16 | ₩16,449 | ₩16,529 | ₩16,329 | ₩16,462 | +0.08% | 1.9만 |
|---|
| 2026.09.15 | ₩16,837 | ₩16,837 | ₩16,409 | ₩16,543 | -1.75% | 4.2만 |
|---|
| 2026.09.14 | ₩16,663 | ₩16,786 | ₩16,608 | ₩16,623 | -0.24% | 3.8만 |
|---|
| 2026.09.11 | ₩16,797 | ₩16,797 | ₩16,596 | ₩16,717 | -0.48% | 4.1만 |
|---|
| 2026.09.10 | ₩16,730 | ₩16,804 | ₩16,570 | ₩16,677 | -0.32% | 1.9만 |
|---|
| 2026.09.09 | ₩16,797 | ₩16,931 | ₩16,677 | ₩16,797 | 0.00% | 5.5만 |
|---|
| 2026.09.08 | ₩16,918 | ₩16,998 | ₩16,770 | ₩16,824 | -0.55% | 3.6만 |
|---|
| 2026.09.04 | ₩16,891 | ₩17,031 | ₩16,784 | ₩16,864 | -0.16% | 13.8만 |
|---|
| 2026.09.03 | ₩16,931 | ₩17,054 | ₩16,851 | ₩16,864 | -0.40% | 9.4천 |
|---|
| 2026.09.02 | ₩17,038 | ₩17,051 | ₩16,864 | ₩16,958 | -0.47% | 8만 |
|---|
| 2026.09.01 | ₩17,051 | ₩17,063 | ₩16,891 | ₩17,063 | +0.07% | 4.9만 |
|---|
| 2026.08.31 | ₩16,998 | ₩17,065 | ₩16,824 | ₩17,051 | +0.31% | 4만 |
|---|
| 2026.08.28 | ₩16,904 | ₩16,998 | ₩16,889 | ₩16,998 | +0.55% | 2만 |
|---|
| 2026.08.27 | ₩16,971 | ₩16,971 | ₩16,877 | ₩16,944 | -0.16% | 3.6만 |
|---|
| 2026.08.26 | ₩16,918 | ₩16,942 | ₩16,877 | ₩16,891 | -0.16% | 2.2만 |
|---|
| 2026.08.25 | ₩16,918 | ₩16,971 | ₩16,824 | ₩16,971 | +0.32% | 3.1만 |
|---|
| 2026.08.24 | ₩16,837 | ₩16,851 | ₩16,749 | ₩16,824 | -0.08% | 3.7만 |
|---|
| 2026.08.21 | ₩16,784 | ₩16,971 | ₩16,744 | ₩16,810 | +0.16% | 3.5만 |
|---|
| 2026.08.20 | ₩16,851 | ₩16,864 | ₩16,730 | ₩16,797 | -0.32% | 4.6만 |
|---|
| 2026.08.19 | ₩16,797 | ₩16,958 | ₩16,741 | ₩16,877 | +0.48% | 4.6만 |
|---|
| 2026.08.18 | ₩16,730 | ₩16,872 | ₩16,730 | ₩16,837 | +0.64% | 3.8만 |
|---|
| 2026.08.17 | ₩16,784 | ₩16,958 | ₩16,784 | ₩16,864 | +0.48% | 5.8만 |
|---|
| 2026.08.14 | ₩16,998 | ₩16,998 | ₩16,924 | ₩16,958 | -0.24% | 4.6만 |
|---|
| 2026.08.13 | ₩16,931 | ₩16,984 | ₩16,918 | ₩16,971 | +0.24% | 2.7만 |
|---|
| 2026.08.12 | ₩16,918 | ₩16,998 | ₩16,918 | ₩16,931 | +0.08% | 2.3만 |
|---|
| 2026.08.11 | ₩16,746 | ₩16,978 | ₩16,746 | ₩16,958 | +1.26% | 2.7만 |
|---|
| 2026.08.10 | ₩16,864 | ₩16,944 | ₩16,810 | ₩16,904 | +0.24% | 2.7만 |
|---|
| 2026.08.07 | ₩16,757 | ₩16,864 | ₩16,730 | ₩16,851 | +0.56% | 2.8만 |
|---|
| 2026.08.06 | ₩16,797 | ₩16,824 | ₩16,690 | ₩16,757 | -0.24% | 6.7만 |
|---|
| 2026.08.05 | ₩16,844 | ₩16,844 | ₩16,677 | ₩16,730 | -0.68% | 5.7만 |
|---|
| 2026.08.04 | ₩16,944 | ₩16,944 | ₩16,744 | ₩16,797 | -0.87% | 5.8만 |
|---|
| 2026.08.03 | ₩16,797 | ₩16,897 | ₩16,797 | ₩16,851 | +0.32% | 2.6만 |
|---|
| 2026.07.31 | ₩16,837 | ₩16,998 | ₩16,703 | ₩16,744 | -0.56% | 2.9만 |
|---|
| 2026.07.30 | ₩16,690 | ₩16,998 | ₩16,677 | ₩16,757 | +0.40% | 2.2만 |
|---|
| 2026.07.29 | ₩16,837 | ₩16,864 | ₩16,623 | ₩16,677 | -0.95% | 3.1만 |
|---|
| 2026.07.28 | ₩16,757 | ₩16,903 | ₩16,665 | ₩16,770 | +0.08% | 5.1만 |
|---|
| 2026.07.27 | ₩16,744 | ₩16,797 | ₩16,663 | ₩16,744 | 0.00% | 2.9만 |
|---|
| 2026.07.24 | ₩16,663 | ₩16,956 | ₩16,663 | ₩16,744 | +0.48% | 4.1만 |
|---|
| 2026.07.23 | ₩16,703 | ₩16,904 | ₩16,663 | ₩16,663 | -0.24% | 5.2만 |
|---|
| 2026.07.22 | ₩16,924 | ₩16,924 | ₩16,824 | ₩16,824 | -0.59% | 2.7만 |
|---|
| 2026.07.21 | ₩16,877 | ₩17,038 | ₩16,837 | ₩16,877 | 0.00% | 5.6만 |
|---|
| 2026.07.20 | ₩16,904 | ₩16,904 | ₩16,824 | ₩16,904 | 0.00% | 6만 |
|---|
| 2026.07.17 | ₩16,944 | ₩17,098 | ₩16,864 | ₩16,944 | 0.00% | 2.1만 |
|---|
| 2026.07.16 | ₩17,065 | ₩17,145 | ₩17,065 | ₩17,091 | +0.16% | 3.9만 |
|---|
| 2026.07.15 | ₩17,212 | ₩17,212 | ₩17,108 | ₩17,132 | -0.47% | 5.3만 |
|---|
| 2026.07.14 | ₩17,158 | ₩17,399 | ₩17,145 | ₩17,158 | 0.00% | 7.8만 |
|---|
| 2026.07.13 | ₩17,212 | ₩17,286 | ₩17,153 | ₩17,158 | -0.31% | 4.2만 |
|---|
| 2026.07.10 | ₩17,239 | ₩17,265 | ₩17,145 | ₩17,172 | -0.39% | 5.8만 |
|---|
| 2026.07.09 | ₩17,346 | ₩17,346 | ₩17,145 | ₩17,199 | -0.85% | 2.8만 |
|---|
| 2026.07.08 | ₩17,239 | ₩17,399 | ₩17,225 | ₩17,332 | +0.54% | 4.3만 |
|---|
| 2026.07.07 | ₩17,279 | ₩17,359 | ₩17,165 | ₩17,225 | -0.31% | 5만 |
|---|
| 2026.07.06 | ₩17,225 | ₩17,532 | ₩17,085 | ₩17,279 | +0.31% | 4.5만 |
|---|
| 2026.07.02 | ₩17,132 | ₩17,212 | ₩17,132 | ₩17,158 | +0.16% | 2.5만 |
|---|
| 2026.07.01 | ₩17,132 | ₩17,199 | ₩17,105 | ₩17,118 | -0.08% | 4만 |
|---|
| 2026.06.30 | ₩17,011 | ₩17,199 | ₩16,984 | ₩17,132 | +0.71% | 8.5만 |
|---|
| 2026.06.29 | ₩16,931 | ₩17,011 | ₩16,864 | ₩16,931 | 0.00% | 3.3만 |
|---|
| 2026.06.26 | ₩16,851 | ₩17,132 | ₩16,851 | ₩16,918 | +0.40% | 2.4만 |
|---|
| 2026.06.25 | ₩16,984 | ₩17,083 | ₩16,877 | ₩16,891 | -0.55% | 5.4만 |
|---|
| 2026.06.24 | ₩16,918 | ₩17,065 | ₩16,853 | ₩16,864 | -0.32% | 3.8만 |
|---|
| 2026.06.23 | ₩16,918 | ₩17,050 | ₩16,770 | ₩16,851 | -0.40% | 6.4만 |
|---|
| 2026.06.22 | ₩16,904 | ₩17,045 | ₩16,797 | ₩16,944 | +0.24% | 5.4만 |
|---|
| 2026.06.18 | ₩16,958 | ₩17,112 | ₩16,824 | ₩16,904 | -0.32% | 5.8만 |
|---|
| 2026.06.17 | ₩17,118 | ₩17,252 | ₩16,877 | ₩16,958 | -0.94% | 4.3만 |
|---|
| 2026.06.16 | ₩17,091 | ₩17,327 | ₩16,971 | ₩17,038 | -0.31% | 2.8만 |
|---|
| 2026.06.15 | ₩17,118 | ₩17,346 | ₩17,011 | ₩17,239 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩17,065 | ₩17,185 | ₩17,051 | ₩17,105 | +0.24% | 4.2만 |
|---|
| 2026.06.11 | ₩17,132 | ₩17,185 | ₩16,984 | ₩17,158 | +0.16% | 2.4만 |
|---|
| 2026.06.10 | ₩16,918 | ₩17,118 | ₩16,918 | ₩17,051 | +0.79% | 2.5만 |
|---|
| 2026.06.09 | ₩17,118 | ₩17,212 | ₩16,975 | ₩17,065 | -0.31% | 2.6만 |
|---|
| 2026.06.08 | ₩17,011 | ₩17,105 | ₩16,984 | ₩17,011 | 0.00% | 1.2만 |
|---|
| 2026.06.05 | ₩17,145 | ₩17,209 | ₩16,851 | ₩17,011 | -0.78% | 3.1만 |
|---|
| 2026.06.04 | ₩17,212 | ₩17,212 | ₩17,091 | ₩17,132 | -0.47% | 2.3만 |
|---|
| 2026.06.03 | ₩17,252 | ₩17,318 | ₩17,145 | ₩17,172 | -0.47% | 2.1만 |
|---|
| 2026.06.02 | ₩17,225 | ₩17,239 | ₩17,078 | ₩17,225 | 0.00% | 9.5천 |
|---|
| 2026.06.01 | ₩17,252 | ₩17,279 | ₩17,085 | ₩17,172 | -0.47% | 5.4만 |
|---|
| 2026.05.29 | ₩17,265 | ₩17,425 | ₩17,058 | ₩17,292 | +0.16% | 7.7만 |
|---|
| 2026.05.28 | ₩17,145 | ₩17,319 | ₩16,893 | ₩17,158 | +0.08% | 3.3만 |
|---|
| 2026.05.27 | ₩17,025 | ₩17,212 | ₩16,904 | ₩17,078 | +0.31% | 2.6만 |
|---|
| 2026.05.26 | ₩16,958 | ₩17,091 | ₩16,864 | ₩16,998 | +0.24% | 4.3만 |
|---|
| 2026.05.22 | ₩16,877 | ₩16,958 | ₩16,847 | ₩16,931 | +0.32% | 1만 |
|---|
| 2026.05.21 | ₩16,837 | ₩16,931 | ₩16,837 | ₩16,904 | +0.40% | 1.8만 |
|---|
| 2026.05.20 | ₩16,810 | ₩16,958 | ₩16,797 | ₩16,931 | +0.72% | 3.4만 |
|---|
| 2026.05.19 | ₩16,770 | ₩16,891 | ₩16,744 | ₩16,797 | +0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩17,199 | ₩17,199 | ₩16,693 | ₩16,877 | -1.87% | 4.2만 |
|---|
| 2026.05.15 | ₩17,078 | ₩17,078 | ₩16,931 | ₩17,051 | -0.16% | 2.6만 |
|---|
| 2026.05.14 | ₩17,158 | ₩17,319 | ₩17,158 | ₩17,225 | +0.39% | 6.7만 |
|---|
| 2026.05.13 | ₩17,239 | ₩17,286 | ₩17,118 | ₩17,158 | -0.47% | 2.5만 |
|---|
| 2026.05.12 | ₩17,239 | ₩17,346 | ₩16,944 | ₩17,212 | -0.16% | 6.5만 |
|---|
| 2026.05.11 | ₩17,332 | ₩17,478 | ₩17,172 | ₩17,265 | -0.39% | 5.6만 |
|---|
| 2026.05.08 | ₩17,212 | ₩17,473 | ₩17,212 | ₩17,352 | +0.82% | 2.6만 |
|---|
| 2026.05.07 | ₩17,265 | ₩17,373 | ₩17,132 | ₩17,212 | -0.31% | 2.9만 |
|---|
| 2026.05.06 | ₩17,225 | ₩17,319 | ₩17,160 | ₩17,239 | +0.08% | 4만 |
|---|
| 2026.05.05 | ₩17,158 | ₩17,286 | ₩17,074 | ₩17,252 | +0.55% | 3.2만 |
|---|
| 2026.05.04 | ₩17,359 | ₩17,359 | ₩17,132 | ₩17,158 | -1.16% | 4.7만 |
|---|
| 2026.05.01 | ₩17,292 | ₩17,533 | ₩17,158 | ₩17,386 | +0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩17,212 | ₩17,332 | ₩17,051 | ₩17,265 | +0.31% | 2만 |
|---|
| 2026.04.29 | ₩17,091 | ₩17,306 | ₩17,091 | ₩17,118 | +0.16% | 2.5만 |
|---|
| 2026.04.28 | ₩17,118 | ₩17,172 | ₩17,065 | ₩17,085 | -0.20% | 1.8만 |
|---|
| 2026.04.27 | ₩17,172 | ₩17,239 | ₩17,051 | ₩17,185 | +0.08% | 3.6만 |
|---|
| 2026.04.24 | ₩17,078 | ₩17,199 | ₩17,078 | ₩17,125 | +0.27% | 1.1만 |
|---|
| 2026.04.23 | ₩17,145 | ₩17,319 | ₩17,078 | ₩17,098 | -0.27% | 1.6만 |
|---|
| 2026.04.22 | ₩17,105 | ₩17,212 | ₩17,105 | ₩17,153 | +0.28% | 2.8만 |
|---|
| 2026.04.21 | ₩17,185 | ₩17,185 | ₩17,065 | ₩17,091 | -0.55% | 1.9만 |
|---|
| 2026.04.20 | ₩17,279 | ₩17,279 | ₩17,145 | ₩17,172 | -0.62% | 2.8만 |
|---|
| 2026.04.17 | ₩17,172 | ₩17,306 | ₩17,118 | ₩17,306 | +0.78% | 3.8만 |
|---|
| 2026.04.16 | ₩17,091 | ₩17,158 | ₩17,091 | ₩17,145 | +0.31% | 2.8만 |
|---|
| 2026.04.15 | ₩17,265 | ₩17,306 | ₩17,199 | ₩17,225 | -0.23% | 4만 |
|---|
| 2026.04.14 | ₩17,158 | ₩17,373 | ₩17,158 | ₩17,252 | +0.55% | 2.7만 |
|---|
| 2026.04.13 | ₩17,078 | ₩17,212 | ₩17,078 | ₩17,172 | +0.55% | 3만 |
|---|
| 2026.04.10 | ₩16,998 | ₩17,332 | ₩16,998 | ₩17,158 | +0.94% | 5.3만 |
|---|
| 2026.04.09 | ₩17,065 | ₩17,065 | ₩16,966 | ₩17,055 | -0.05% | 3.2만 |
|---|
| 2026.04.08 | ₩16,931 | ₩17,145 | ₩16,931 | ₩17,025 | +0.55% | 9.7만 |
|---|
| 2026.04.07 | ₩16,864 | ₩16,964 | ₩16,864 | ₩16,877 | +0.08% | 5.1만 |
|---|
| 2026.04.06 | ₩16,931 | ₩17,091 | ₩16,877 | ₩16,918 | -0.08% | 4.2만 |
|---|
| 2026.04.02 | ₩16,918 | ₩17,006 | ₩16,877 | ₩16,931 | +0.08% | 3.5만 |
|---|
| 2026.04.01 | ₩17,011 | ₩17,113 | ₩16,998 | ₩17,051 | +0.24% | 2.9만 |
|---|
| 2026.03.31 | ₩16,810 | ₩17,091 | ₩16,703 | ₩17,065 | +1.51% | 3.6만 |
|---|
| 2026.03.30 | ₩16,610 | ₩16,797 | ₩16,596 | ₩16,717 | +0.64% | 6.3만 |
|---|
| 2026.03.27 | ₩16,837 | ₩16,904 | ₩16,570 | ₩16,583 | -1.51% | 5.6만 |
|---|
| 2026.03.26 | ₩16,924 | ₩16,971 | ₩16,757 | ₩16,877 | -0.28% | 1.6만 |
|---|
| 2026.03.25 | ₩16,864 | ₩16,928 | ₩16,757 | ₩16,877 | +0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩16,730 | ₩16,884 | ₩16,717 | ₩16,770 | +0.24% | 4.2만 |
|---|
| 2026.03.23 | ₩16,757 | ₩16,851 | ₩16,657 | ₩16,810 | +0.32% | 5.8만 |
|---|
| 2026.03.20 | ₩16,797 | ₩16,810 | ₩16,570 | ₩16,717 | -0.48% | 15.7만 |
|---|
| 2026.03.19 | ₩16,958 | ₩16,958 | ₩16,730 | ₩16,730 | -1.34% | 2.8만 |
|---|
| 2026.03.18 | ₩16,891 | ₩16,998 | ₩16,891 | ₩16,931 | +0.24% | 2.6만 |
|---|
| 2026.03.17 | ₩16,851 | ₩17,149 | ₩16,837 | ₩16,971 | +0.71% | 3.5만 |
|---|
| 2026.03.16 | ₩17,199 | ₩17,292 | ₩17,031 | ₩17,118 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩17,091 | ₩17,158 | ₩17,011 | ₩17,051 | -0.23% | 2.7만 |
|---|
| 2026.03.12 | ₩17,172 | ₩17,245 | ₩16,998 | ₩17,025 | -0.86% | 6.5만 |
|---|
| 2026.03.11 | ₩17,145 | ₩17,195 | ₩17,132 | ₩17,132 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩17,239 | ₩17,319 | ₩17,078 | ₩17,199 | -0.23% | 3.2만 |
|---|
| 2026.03.09 | ₩17,212 | ₩17,393 | ₩17,158 | ₩17,199 | -0.08% | 6.3만 |
|---|
| 2026.03.06 | ₩17,265 | ₩17,399 | ₩17,172 | ₩17,212 | -0.31% | 30.6만 |
|---|
| 2026.03.05 | ₩17,480 | ₩17,493 | ₩17,343 | ₩17,366 | -0.65% | 21.5만 |
|---|
| 2026.03.04 | ₩17,573 | ₩17,587 | ₩17,413 | ₩17,439 | -0.76% | 4.6만 |
|---|
| 2026.03.03 | ₩17,560 | ₩17,560 | ₩17,346 | ₩17,520 | -0.23% | 5.7만 |
|---|
| 2026.03.02 | ₩17,573 | ₩17,600 | ₩17,520 | ₩17,560 | -0.08% | 6.1만 |
|---|
| 2026.02.27 | ₩17,667 | ₩17,694 | ₩17,600 | ₩17,627 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩17,640 | ₩17,734 | ₩17,640 | ₩17,654 | +0.08% | 8.4만 |
|---|
| 2026.02.25 | ₩17,721 | ₩17,734 | ₩17,627 | ₩17,680 | -0.23% | 26.9만 |
|---|
| 2026.02.24 | ₩17,627 | ₩17,721 | ₩17,584 | ₩17,654 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩17,721 | ₩17,761 | ₩17,607 | ₩17,654 | -0.38% | 5.2만 |
|---|
| 2026.02.20 | ₩17,627 | ₩17,655 | ₩17,533 | ₩17,627 | 0.00% | 6.7만 |
|---|
| 2026.02.19 | ₩17,734 | ₩17,734 | ₩17,600 | ₩17,627 | -0.60% | 3.2만 |
|---|
| 2026.02.18 | ₩17,747 | ₩17,761 | ₩17,654 | ₩17,734 | -0.08% | 2.7만 |
|---|
| 2026.02.17 | ₩17,734 | ₩17,734 | ₩17,680 | ₩17,707 | -0.15% | 5만 |
|---|
| 2026.02.13 | ₩17,734 | ₩17,801 | ₩17,694 | ₩17,734 | 0.00% | 3.7만 |
|---|
| 2026.02.12 | ₩17,881 | ₩17,881 | ₩17,801 | ₩17,854 | -0.15% | 3.1만 |
|---|
| 2026.02.11 | ₩17,828 | ₩17,874 | ₩17,761 | ₩17,854 | +0.15% | 4.4만 |
|---|
| 2026.02.10 | ₩17,828 | ₩17,881 | ₩17,721 | ₩17,787 | -0.23% | 5.6만 |
|---|
| 2026.02.09 | ₩18,002 | ₩18,002 | ₩17,761 | ₩17,828 | -0.97% | 6.7만 |
|---|
| 2026.02.06 | ₩17,774 | ₩17,921 | ₩17,774 | ₩17,814 | +0.23% | 2.3만 |
|---|
| 2026.02.05 | ₩17,734 | ₩17,828 | ₩17,667 | ₩17,774 | +0.23% | 4.6만 |
|---|
| 2026.02.04 | ₩17,801 | ₩17,813 | ₩17,734 | ₩17,761 | -0.23% | 3.4만 |
|---|
| 2026.02.03 | ₩17,774 | ₩17,828 | ₩17,707 | ₩17,801 | +0.15% | 7.7만 |
|---|
| 2026.02.02 | ₩17,734 | ₩17,801 | ₩17,667 | ₩17,761 | +0.15% | 4만 |
|---|
| 2026.01.30 | ₩17,667 | ₩17,774 | ₩17,581 | ₩17,734 | +0.38% | 9.3만 |
|---|
| 2026.01.29 | ₩17,573 | ₩17,961 | ₩17,466 | ₩17,600 | +0.15% | 11.1만 |
|---|
| 2026.01.28 | ₩17,607 | ₩17,667 | ₩17,544 | ₩17,560 | -0.27% | 3.5만 |
|---|
| 2026.01.27 | ₩17,627 | ₩17,814 | ₩17,533 | ₩17,613 | -0.08% | 4만 |
|---|
| 2026.01.26 | ₩17,694 | ₩17,801 | ₩17,600 | ₩17,627 | -0.38% | 4.2만 |
|---|
| 2026.01.23 | ₩17,667 | ₩17,742 | ₩17,573 | ₩17,640 | -0.15% | 5.2만 |
|---|
| 2026.01.22 | ₩17,734 | ₩17,770 | ₩17,573 | ₩17,619 | -0.65% | 7.9만 |
|---|
| 2026.01.21 | ₩17,600 | ₩17,854 | ₩17,600 | ₩17,721 | +0.68% | 10.2만 |
|---|
| 2026.01.20 | ₩17,613 | ₩17,707 | ₩17,584 | ₩17,613 | 0.00% | 3.3만 |
|---|
| 2026.01.16 | ₩17,694 | ₩17,854 | ₩17,613 | ₩17,654 | -0.23% | 8.1만 |
|---|
| 2026.01.15 | ₩17,841 | ₩17,854 | ₩17,747 | ₩17,828 | -0.08% | 5.9만 |
|---|
| 2026.01.14 | ₩17,774 | ₩17,852 | ₩17,774 | ₩17,814 | +0.23% | 3.4만 |
|---|
| 2026.01.13 | ₩17,761 | ₩17,841 | ₩17,747 | ₩17,774 | +0.08% | 5.7만 |
|---|
| 2026.01.12 | ₩17,694 | ₩17,801 | ₩17,667 | ₩17,694 | 0.00% | 3.4만 |
|---|
| 2026.01.09 | ₩17,654 | ₩17,801 | ₩17,613 | ₩17,646 | -0.05% | 2.9만 |
|---|
| 2026.01.08 | ₩17,654 | ₩17,721 | ₩17,654 | ₩17,667 | +0.08% | 4.9만 |
|---|
| 2026.01.07 | ₩17,734 | ₩17,801 | ₩17,699 | ₩17,721 | -0.08% | 6.8만 |
|---|
| 2026.01.06 | ₩17,694 | ₩17,774 | ₩17,600 | ₩17,707 | +0.08% | 3.6만 |
|---|
| 2026.01.05 | ₩17,787 | ₩17,787 | ₩17,654 | ₩17,721 | -0.38% | 6.3만 |
|---|
| 2026.01.02 | ₩17,774 | ₩17,774 | ₩17,547 | ₩17,667 | -0.60% | 2.5만 |
|---|
| 2025.12.31 | ₩17,654 | ₩17,783 | ₩17,600 | ₩17,680 | +0.15% | 8.9만 |
|---|
| 2025.12.30 | ₩17,533 | ₩17,667 | ₩17,414 | ₩17,600 | +0.38% | 7.3만 |
|---|
| 2025.12.29 | ₩17,547 | ₩17,547 | ₩17,413 | ₩17,480 | -0.38% | 6만 |
|---|
| 2025.12.26 | ₩17,547 | ₩17,613 | ₩17,508 | ₩17,547 | 0.00% | 11.5만 |
|---|
| 2025.12.24 | ₩17,587 | ₩17,694 | ₩17,524 | ₩17,600 | +0.08% | 10.9만 |
|---|
| 2025.12.23 | ₩17,667 | ₩17,680 | ₩17,520 | ₩17,613 | -0.30% | 2.6만 |
|---|
| 2025.12.22 | ₩17,386 | ₩17,721 | ₩17,346 | ₩17,707 | +1.85% | 5.9만 |
|---|
| 2025.12.19 | ₩17,453 | ₩17,599 | ₩17,279 | ₩17,306 | -0.84% | 6.1만 |
|---|
| 2025.12.18 | ₩17,413 | ₩17,466 | ₩17,399 | ₩17,461 | +0.28% | 4.3만 |
|---|
| 2025.12.17 | ₩17,399 | ₩17,533 | ₩17,386 | ₩17,413 | +0.08% | 6.7만 |
|---|
| 2025.12.16 | ₩17,506 | ₩17,627 | ₩17,466 | ₩17,547 | +0.23% | 7.1만 |
|---|
| 2025.12.15 | ₩17,453 | ₩17,613 | ₩17,413 | ₩17,560 | +0.61% | 3.1만 |
|---|
| 2025.12.12 | ₩17,560 | ₩17,615 | ₩17,386 | ₩17,405 | -0.88% | 7.2만 |
|---|
| 2025.12.11 | ₩17,680 | ₩17,761 | ₩17,480 | ₩17,560 | -0.68% | 2.7만 |
|---|
| 2025.12.10 | ₩17,667 | ₩17,725 | ₩17,601 | ₩17,627 | -0.23% | 4만 |
|---|
| 2025.12.09 | ₩17,520 | ₩17,761 | ₩17,520 | ₩17,627 | +0.61% | 4.3만 |
|---|
| 2025.12.08 | ₩17,439 | ₩17,636 | ₩17,439 | ₩17,520 | +0.46% | 33.8만 |
|---|
| 2025.12.05 | ₩17,707 | ₩17,707 | ₩17,480 | ₩17,506 | -1.13% | 41.1만 |
|---|
| 2025.12.04 | ₩17,707 | ₩17,721 | ₩17,573 | ₩17,707 | 0.00% | 6.5만 |
|---|
| 2025.12.03 | ₩17,667 | ₩17,734 | ₩17,600 | ₩17,694 | +0.15% | 12.5만 |
|---|
| 2025.12.02 | ₩17,707 | ₩17,707 | ₩17,592 | ₩17,667 | -0.23% | 2만 |
|---|
| 2025.12.01 | ₩17,640 | ₩17,721 | ₩17,587 | ₩17,640 | 0.00% | 1.9만 |
|---|
| 2025.11.28 | ₩17,547 | ₩17,761 | ₩17,493 | ₩17,694 | +0.84% | 2.3만 |
|---|
| 2025.11.26 | ₩17,560 | ₩17,761 | ₩17,439 | ₩17,533 | -0.15% | 4.8만 |
|---|
| 2025.11.25 | ₩17,386 | ₩17,613 | ₩17,346 | ₩17,533 | +0.85% | 5.1만 |
|---|
| 2025.11.24 | ₩17,225 | ₩17,453 | ₩17,225 | ₩17,373 | +0.85% | 1.4만 |
|---|
| 2025.11.21 | ₩17,265 | ₩17,433 | ₩17,185 | ₩17,212 | -0.31% | 5.5만 |
|---|
| 2025.11.20 | ₩17,413 | ₩17,533 | ₩17,145 | ₩17,185 | -1.31% | 8.2만 |
|---|
| 2025.11.19 | ₩17,399 | ₩17,399 | ₩17,292 | ₩17,319 | -0.46% | 2.2만 |
|---|
| 2025.11.18 | ₩17,466 | ₩17,601 | ₩17,185 | ₩17,386 | -0.46% | 7만 |
|---|
| 2025.11.17 | ₩17,480 | ₩17,480 | ₩17,319 | ₩17,426 | -0.31% | 5.5만 |
|---|
| 2025.11.14 | ₩17,466 | ₩17,533 | ₩17,413 | ₩17,413 | -0.31% | 10.1만 |
|---|
| 2025.11.13 | ₩17,734 | ₩17,767 | ₩17,547 | ₩17,547 | -1.06% | 5.5만 |
|---|
| 2025.11.12 | ₩17,734 | ₩17,741 | ₩17,587 | ₩17,667 | -0.38% | 6.7만 |
|---|
| 2025.11.11 | ₩17,707 | ₩17,774 | ₩17,667 | ₩17,747 | +0.23% | 3.2만 |
|---|
| 2025.11.10 | ₩17,640 | ₩17,747 | ₩17,640 | ₩17,694 | +0.30% | 2.6만 |
|---|
| 2025.11.07 | ₩17,600 | ₩17,734 | ₩17,560 | ₩17,565 | -0.20% | 3.8만 |
|---|
| 2025.11.06 | ₩17,560 | ₩17,667 | ₩17,560 | ₩17,627 | +0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩17,640 | ₩17,640 | ₩17,466 | ₩17,533 | -0.61% | 12.7만 |
|---|
| 2025.11.04 | ₩17,640 | ₩17,747 | ₩17,607 | ₩17,747 | +0.61% | 6.5만 |
|---|
| 2025.11.03 | ₩17,587 | ₩17,667 | ₩17,520 | ₩17,600 | +0.08% | 5.1만 |
|---|
| 2025.10.31 | ₩17,533 | ₩17,627 | ₩17,500 | ₩17,587 | +0.31% | 4.7만 |
|---|
| 2025.10.30 | ₩17,560 | ₩17,560 | ₩17,399 | ₩17,439 | -0.69% | 5.5만 |
|---|
| 2025.10.29 | ₩17,587 | ₩17,587 | ₩17,426 | ₩17,520 | -0.38% | 5만 |
|---|
| 2025.10.28 | ₩17,484 | ₩17,545 | ₩17,446 | ₩17,493 | +0.05% | 1.2만 |
|---|
| 2025.10.27 | ₩17,667 | ₩17,667 | ₩17,520 | ₩17,560 | -0.61% | 3만 |
|---|
| 2025.10.24 | ₩17,533 | ₩17,620 | ₩17,453 | ₩17,587 | +0.31% | 5.2만 |
|---|
| 2025.10.23 | ₩17,533 | ₩17,587 | ₩17,373 | ₩17,493 | -0.23% | 4.6만 |
|---|
| 2025.10.22 | ₩17,439 | ₩17,587 | ₩17,438 | ₩17,520 | +0.46% | 4.8만 |
|---|
| 2025.10.21 | ₩17,426 | ₩17,466 | ₩17,352 | ₩17,426 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩17,279 | ₩17,492 | ₩17,265 | ₩17,399 | +0.70% | 12.7만 |
|---|
| 2025.10.17 | ₩17,292 | ₩17,413 | ₩17,239 | ₩17,265 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩17,692 | ₩17,707 | ₩17,466 | ₩17,520 | -0.98% | 6만 |
|---|
| 2025.10.15 | ₩17,560 | ₩17,652 | ₩17,521 | ₩17,560 | 0.00% | 4.1만 |
|---|
| 2025.10.14 | ₩17,533 | ₩17,600 | ₩17,480 | ₩17,533 | 0.00% | 5.6만 |
|---|
| 2025.10.13 | ₩17,600 | ₩17,613 | ₩17,506 | ₩17,520 | -0.46% | 9.3만 |
|---|
| 2025.10.10 | ₩17,734 | ₩17,742 | ₩17,547 | ₩17,600 | -0.75% | 4.3만 |
|---|
