시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest · IAE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,470 | ₩9,631 | ₩9,390 | ₩9,537 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,731 | ₩11,864 | ₩11,503 | ₩11,838 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,971 | ₩12,025 | ₩11,744 | ₩11,784 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,239 | ₩12,239 | ₩12,065 | ₩12,092 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,878 | ₩12,225 | ₩11,784 | ₩12,225 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,864 | ₩11,945 | ₩11,677 | ₩11,851 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,811 | ₩11,878 | ₩11,570 | ₩11,757 | -0.45% | 4만 |
| 2026.09.30 | ₩11,891 | ₩12,105 | ₩11,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,891 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,851 | ₩11,985 | ₩11,677 | ₩11,744 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,811 | ₩11,985 | ₩11,784 | ₩11,838 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,011 | ₩12,239 | ₩11,864 | ₩11,878 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,824 | ₩12,092 | ₩11,784 | ₩11,985 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,851 | ₩11,945 | ₩11,851 | ₩11,851 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,891 | ₩12,025 | ₩11,824 | ₩11,985 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,864 | ₩11,945 | ₩11,744 | ₩11,918 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,583 | ₩11,945 | ₩11,583 | ₩11,717 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,690 | ₩11,704 | ₩11,597 | ₩11,610 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,490 | ₩11,583 | ₩11,476 | ₩11,557 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,664 | ₩11,744 | ₩11,450 | ₩11,450 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,597 | ₩11,824 | ₩11,396 | ₩11,744 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,824 | ₩11,904 | ₩11,784 | ₩11,784 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,811 | ₩11,891 | ₩11,664 | ₩11,757 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,931 | ₩12,011 | ₩11,864 | ₩11,971 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩11,998 | ₩12,025 | ₩11,931 | ₩11,931 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,864 | ₩12,052 | ₩11,864 | ₩11,958 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,811 | ₩11,891 | ₩11,731 | ₩11,824 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,878 | ₩11,878 | ₩11,677 | ₩11,878 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,811 | ₩11,945 | ₩11,731 | ₩11,945 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩11,985 | ₩12,025 | ₩11,811 | ₩11,918 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,105 | ₩12,105 | ₩11,918 | ₩11,958 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,958 | ₩12,239 | ₩11,945 | ₩11,971 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,931 | ₩11,931 | ₩11,824 | ₩11,918 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,784 | ₩11,931 | ₩11,771 | ₩11,918 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,811 | ₩11,811 | ₩11,664 | ₩11,677 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,864 | ₩11,878 | ₩11,744 | ₩11,824 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,717 | ₩11,811 | ₩11,624 | ₩11,811 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,757 | ₩11,838 | ₩11,597 | ₩11,757 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,690 | ₩11,797 | ₩11,530 | ₩11,583 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,824 | ₩11,931 | ₩11,771 | ₩11,864 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,650 | ₩11,824 | ₩11,610 | ₩11,824 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,677 | ₩11,757 | ₩11,650 | ₩11,704 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,597 | ₩11,690 | ₩11,597 | ₩11,664 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,517 | ₩11,704 | ₩11,503 | ₩11,530 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,436 | ₩11,664 | ₩11,436 | ₩11,557 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,570 | ₩11,878 | ₩11,503 | ₩11,583 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,570 | ₩11,637 | ₩11,115 | ₩11,517 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,704 | ₩11,838 | ₩11,543 | ₩11,637 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,476 | ₩11,731 | ₩11,476 | ₩11,664 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,463 | ₩11,517 | ₩11,329 | ₩11,490 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,329 | ₩11,463 | ₩11,276 | ₩11,423 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,968 | ₩11,303 | ₩10,968 | ₩11,236 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,008 | ₩11,062 | ₩10,915 | ₩11,062 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,262 | ₩11,262 | ₩11,022 | ₩11,155 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,570 | ₩11,610 | ₩11,236 | ₩11,262 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,396 | ₩11,476 | ₩11,115 | ₩11,463 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,249 | ₩11,517 | ₩11,249 | ₩11,436 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,383 | ₩11,503 | ₩11,356 | ₩11,436 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,503 | ₩11,557 | ₩11,383 | ₩11,410 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,450 | ₩11,476 | ₩11,369 | ₩11,423 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,343 | ₩11,530 | ₩11,236 | ₩11,423 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,476 | ₩11,624 | ₩11,329 | ₩11,383 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,543 | ₩11,650 | ₩11,423 | ₩11,463 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,517 | ₩11,624 | ₩11,329 | ₩11,463 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,610 | ₩11,624 | ₩11,410 | ₩11,476 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,637 | ₩11,717 | ₩11,557 | ₩11,677 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,530 | ₩11,757 | ₩11,530 | ₩11,637 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,583 | ₩11,864 | ₩11,383 | ₩11,450 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,597 | ₩11,704 | ₩11,450 | ₩11,690 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,717 | ₩11,811 | ₩11,664 | ₩11,690 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,971 | ₩12,266 | ₩11,637 | ₩11,677 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,252 | ₩12,252 | ₩11,771 | ₩11,931 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,931 | ₩12,399 | ₩11,931 | ₩12,399 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩11,998 | ₩12,159 | ₩11,771 | ₩11,851 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,105 | ₩12,172 | ₩11,864 | ₩11,891 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,292 | ₩12,346 | ₩12,132 | ₩12,172 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,118 | ₩12,185 | ₩11,945 | ₩12,065 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,851 | ₩12,225 | ₩11,757 | ₩12,092 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,332 | ₩12,386 | ₩12,266 | ₩12,279 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,199 | ₩12,346 | ₩12,185 | ₩12,279 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,052 | ₩12,199 | ₩11,985 | ₩12,038 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,292 | ₩12,399 | ₩11,851 | ₩11,931 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,185 | ₩12,399 | ₩12,092 | ₩12,239 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,797 | ₩11,985 | ₩11,744 | ₩11,945 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,543 | ₩11,824 | ₩11,450 | ₩11,811 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,557 | ₩11,731 | ₩11,423 | ₩11,476 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,971 | ₩12,025 | ₩11,276 | ₩11,570 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,185 | ₩12,239 | ₩11,704 | ₩11,744 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,199 | ₩12,266 | ₩12,011 | ₩12,118 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,199 | ₩12,306 | ₩12,172 | ₩12,252 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,185 | ₩12,279 | ₩12,065 | ₩12,239 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,690 | ₩11,891 | ₩11,637 | ₩11,864 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,557 | ₩11,717 | ₩11,517 | ₩11,690 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,530 | ₩11,583 | ₩11,503 | ₩11,543 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,450 | ₩11,503 | ₩11,356 | ₩11,503 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,450 | ₩11,503 | ₩11,383 | ₩11,450 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,303 | ₩11,436 | ₩11,303 | ₩11,396 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,142 | ₩11,182 | ₩11,089 | ₩11,142 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,062 | ₩11,169 | ₩11,022 | ₩11,142 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,941 | ₩11,062 | ₩10,915 | ₩11,048 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,768 | ₩10,982 | ₩10,768 | ₩10,875 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,089 | ₩11,222 | ₩10,808 | ₩10,915 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,048 | ₩11,289 | ₩10,968 | ₩11,008 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,289 | ₩11,329 | ₩11,196 | ₩11,236 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,102 | ₩11,303 | ₩11,102 | ₩11,289 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,169 | ₩11,169 | ₩10,915 | ₩10,995 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,222 | ₩11,249 | ₩11,155 | ₩11,236 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,155 | ₩11,262 | ₩11,115 | ₩11,236 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,115 | ₩11,155 | ₩11,035 | ₩11,048 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,022 | ₩11,142 | ₩11,022 | ₩11,115 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,875 | ₩10,955 | ₩10,727 | ₩10,915 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,875 | ₩10,955 | ₩10,701 | ₩10,781 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,875 | ₩10,968 | ₩10,821 | ₩10,861 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,834 | ₩10,955 | ₩10,674 | ₩10,915 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,875 | ₩10,875 | ₩10,634 | ₩10,821 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,821 | ₩10,888 | ₩10,754 | ₩10,848 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,834 | ₩10,901 | ₩10,834 | ₩10,888 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,674 | ₩10,808 | ₩10,661 | ₩10,754 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,620 | ₩10,647 | ₩10,473 | ₩10,527 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,687 | ₩10,714 | ₩10,594 | ₩10,661 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,714 | ₩10,741 | ₩10,527 | ₩10,540 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,687 | ₩10,727 | ₩10,620 | ₩10,674 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,674 | ₩10,821 | ₩10,647 | ₩10,727 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,594 | ₩10,727 | ₩10,473 | ₩10,540 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,727 | ₩10,727 | ₩10,527 | ₩10,554 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,406 | ₩10,781 | ₩10,406 | ₩10,701 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,246 | ₩10,393 | ₩10,246 | ₩10,380 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,299 | ₩10,339 | ₩10,259 | ₩10,259 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,232 | ₩10,286 | ₩10,059 | ₩10,246 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,366 | ₩10,420 | ₩10,179 | ₩10,299 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,938 | ₩9,938 | ₩9,711 | ₩9,831 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,791 | ₩10,032 | ₩9,791 | ₩9,952 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,724 | ₩9,831 | ₩9,671 | ₩9,724 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,831 | ₩9,965 | ₩9,831 | ₩9,885 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,564 | ₩9,885 | ₩9,564 | ₩9,858 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,617 | ₩9,617 | ₩9,470 | ₩9,470 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,590 | ₩9,738 | ₩9,483 | ₩9,537 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,818 | ₩9,925 | ₩9,577 | ₩9,577 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,885 | ₩9,978 | ₩9,778 | ₩9,978 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,738 | ₩9,871 | ₩9,671 | ₩9,751 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,778 | ₩9,978 | ₩9,778 | ₩9,925 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,778 | ₩9,778 | ₩9,617 | ₩9,657 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,831 | ₩9,938 | ₩9,738 | ₩9,871 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,018 | ₩10,112 | ₩9,818 | ₩9,898 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,018 | ₩10,273 | ₩10,018 | ₩10,045 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,911 | ₩10,085 | ₩9,911 | ₩9,978 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,724 | ₩9,992 | ₩9,524 | ₩9,738 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,885 | ₩10,166 | ₩9,671 | ₩9,711 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,938 | ₩10,166 | ₩9,885 | ₩9,965 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,885 | ₩10,072 | ₩9,818 | ₩9,871 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,804 | ₩9,925 | ₩9,644 | ₩9,804 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,938 | ₩10,032 | ₩9,938 | ₩9,952 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,192 | ₩10,232 | ₩9,938 | ₩10,018 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,286 | ₩10,380 | ₩10,273 | ₩10,286 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,487 | ₩10,487 | ₩10,072 | ₩10,259 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,674 | ₩10,701 | ₩10,634 | ₩10,647 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,794 | ₩10,928 | ₩10,781 | ₩10,861 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,941 | ₩10,955 | ₩10,768 | ₩10,861 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,928 | ₩10,928 | ₩10,888 | ₩10,915 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,794 | ₩10,915 | ₩10,794 | ₩10,808 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,915 | ₩10,915 | ₩10,794 | ₩10,808 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,754 | ₩10,915 | ₩10,754 | ₩10,875 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,781 | ₩10,808 | ₩10,661 | ₩10,714 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,768 | ₩10,901 | ₩10,674 | ₩10,714 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,674 | ₩10,754 | ₩10,661 | ₩10,727 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,714 | ₩10,741 | ₩10,634 | ₩10,741 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,794 | ₩10,928 | ₩10,661 | ₩10,701 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,955 | ₩10,982 | ₩10,634 | ₩10,768 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,620 | ₩11,035 | ₩10,567 | ₩10,955 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,513 | ₩10,607 | ₩10,500 | ₩10,567 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,781 | ₩10,808 | ₩10,540 | ₩10,540 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,647 | ₩10,781 | ₩10,634 | ₩10,714 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,794 | ₩10,861 | ₩10,661 | ₩10,661 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,834 | ₩10,901 | ₩10,768 | ₩10,794 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,794 | ₩10,834 | ₩10,701 | ₩10,768 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,901 | ₩10,968 | ₩10,861 | ₩10,928 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,048 | ₩11,089 | ₩10,888 | ₩10,901 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,022 | ₩11,102 | ₩11,022 | ₩11,035 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,008 | ₩11,075 | ₩10,982 | ₩10,995 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,888 | ₩10,968 | ₩10,834 | ₩10,915 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,821 | ₩10,848 | ₩10,741 | ₩10,848 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,754 | ₩10,808 | ₩10,701 | ₩10,781 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,727 | ₩10,834 | ₩10,661 | ₩10,674 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,620 | ₩10,661 | ₩10,554 | ₩10,661 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,647 | ₩10,674 | ₩10,540 | ₩10,647 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,647 | ₩10,714 | ₩10,634 | ₩10,647 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,634 | ₩10,527 | ₩10,620 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,473 | ₩10,607 | ₩10,446 | ₩10,607 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,152 | ₩10,580 | ₩10,005 | ₩10,460 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,072 | ₩10,152 | ₩10,018 | ₩10,152 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,045 | ₩10,125 | ₩10,032 | ₩10,085 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,085 | ₩10,085 | ₩10,018 | ₩10,059 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,099 | ₩10,125 | ₩9,992 | ₩10,085 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,965 | ₩10,099 | ₩9,965 | ₩10,045 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,818 | ₩9,978 | ₩9,778 | ₩9,952 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,858 | ₩9,952 | ₩9,738 | ₩9,738 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,818 | ₩9,885 | ₩9,711 | ₩9,871 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,831 | ₩9,938 | ₩9,831 | ₩9,858 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,831 | ₩9,911 | ₩9,831 | ₩9,898 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,978 | ₩9,978 | ₩9,791 | ₩9,818 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,845 | ₩9,898 | ₩9,711 | ₩9,885 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,925 | ₩9,925 | ₩9,831 | ₩9,845 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,831 | ₩9,911 | ₩9,831 | ₩9,871 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,911 | ₩9,925 | ₩9,724 | ₩9,764 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,845 | ₩9,965 | ₩9,764 | ₩9,804 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,791 | ₩9,911 | ₩9,764 | ₩9,791 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,871 | ₩9,992 | ₩9,738 | ₩9,858 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,791 | ₩9,845 | ₩9,711 | ₩9,764 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,684 | ₩9,791 | ₩9,644 | ₩9,764 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,684 | ₩9,764 | ₩9,644 | ₩9,764 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,751 | ₩9,831 | ₩9,631 | ₩9,671 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,778 | ₩9,804 | ₩9,738 | ₩9,738 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,724 | ₩9,778 | ₩9,711 | ₩9,724 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,831 | ₩9,831 | ₩9,684 | ₩9,711 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,885 | ₩9,885 | ₩9,751 | ₩9,804 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,911 | ₩9,911 | ₩9,804 | ₩9,858 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,858 | ₩9,925 | ₩9,804 | ₩9,898 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,738 | ₩10,005 | ₩9,738 | ₩9,992 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,791 | ₩9,965 | ₩9,697 | ₩9,697 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,617 | ₩9,778 | ₩9,617 | ₩9,751 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,537 | ₩9,671 | ₩9,537 | ₩9,617 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,483 | ₩9,524 | ₩9,417 | ₩9,470 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,845 | ₩9,845 | ₩9,510 | ₩9,524 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,697 | ₩9,751 | ₩9,657 | ₩9,751 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,657 | ₩9,751 | ₩9,644 | ₩9,724 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,738 | ₩9,885 | ₩9,738 | ₩9,751 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,778 | ₩10,059 | ₩9,751 | ₩9,778 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩9,992 | ₩10,032 | ₩9,804 | ₩9,818 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,978 | ₩10,059 | ₩9,858 | ₩9,978 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,911 | ₩10,005 | ₩9,898 | ₩9,952 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,032 | ₩10,179 | ₩9,871 | ₩9,871 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,965 | ₩10,045 | ₩9,898 | ₩9,938 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,112 | ₩10,152 | ₩9,965 | ₩9,965 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,099 | ₩10,206 | ₩10,085 | ₩10,125 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,152 | ₩10,339 | ₩10,005 | ₩10,072 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,380 | ₩10,406 | ₩10,299 | ₩10,299 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,380 | ₩10,500 | ₩10,353 | ₩10,393 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,554 | ₩10,580 | ₩10,232 | ₩10,339 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,540 | ₩10,620 | ₩10,540 | ₩10,540 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,500 | ₩10,540 | ₩10,446 | ₩10,500 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,366 | ₩10,513 | ₩10,313 | ₩10,473 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,313 | ₩10,339 | ₩10,273 | ₩10,286 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,179 | ₩10,286 | ₩10,179 | ₩10,232 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,166 | ₩10,246 | ₩10,139 | ₩10,166 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,219 | ₩10,273 | ₩10,112 | ₩10,139 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,898 | ₩10,259 | ₩9,898 | ₩10,219 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,085 | ₩10,112 | ₩9,791 | ₩9,791 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,978 | ₩10,179 | ₩9,911 | ₩10,059 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,697 | ₩9,911 | ₩9,697 | ₩9,871 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,631 | ₩9,898 | ₩9,577 | ₩9,644 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,644 | ₩9,858 | ₩9,644 | ₩9,684 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,099 | ₩10,232 | ₩9,510 | ₩9,524 | -5.70% | 9.6만 |
|---|