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 | ₩9,479 | ₩9,640 | ₩9,399 | ₩9,546 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,742 | ₩11,876 | ₩11,514 | ₩11,849 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,983 | ₩12,036 | ₩11,755 | ₩11,795 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,250 | ₩12,250 | ₩12,076 | ₩12,103 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,889 | ₩12,237 | ₩11,795 | ₩12,237 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,876 | ₩11,956 | ₩11,688 | ₩11,862 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,822 | ₩11,889 | ₩11,581 | ₩11,768 | -0.45% | 4만 |
| 2026.09.30 | ₩11,902 | ₩12,117 | ₩11,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,902 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,862 | ₩11,996 | ₩11,688 | ₩11,755 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,822 | ₩11,996 | ₩11,795 | ₩11,849 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,023 | ₩12,250 | ₩11,876 | ₩11,889 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,835 | ₩12,103 | ₩11,795 | ₩11,996 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,862 | ₩11,956 | ₩11,862 | ₩11,862 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,902 | ₩12,036 | ₩11,835 | ₩11,996 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,876 | ₩11,956 | ₩11,755 | ₩11,929 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,594 | ₩11,956 | ₩11,594 | ₩11,728 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,701 | ₩11,715 | ₩11,608 | ₩11,621 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,501 | ₩11,594 | ₩11,487 | ₩11,568 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,675 | ₩11,755 | ₩11,460 | ₩11,460 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,608 | ₩11,835 | ₩11,407 | ₩11,755 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,835 | ₩11,916 | ₩11,795 | ₩11,795 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,822 | ₩11,902 | ₩11,675 | ₩11,768 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,942 | ₩12,023 | ₩11,876 | ₩11,983 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩12,009 | ₩12,036 | ₩11,942 | ₩11,942 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,876 | ₩12,063 | ₩11,876 | ₩11,969 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,822 | ₩11,902 | ₩11,742 | ₩11,835 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,889 | ₩11,889 | ₩11,688 | ₩11,889 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,822 | ₩11,956 | ₩11,742 | ₩11,956 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩11,996 | ₩12,036 | ₩11,822 | ₩11,929 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,117 | ₩12,117 | ₩11,929 | ₩11,969 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,969 | ₩12,250 | ₩11,956 | ₩11,983 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,942 | ₩11,942 | ₩11,835 | ₩11,929 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,795 | ₩11,942 | ₩11,782 | ₩11,929 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,822 | ₩11,822 | ₩11,675 | ₩11,688 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,876 | ₩11,889 | ₩11,755 | ₩11,835 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,728 | ₩11,822 | ₩11,635 | ₩11,822 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,768 | ₩11,849 | ₩11,608 | ₩11,768 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,701 | ₩11,809 | ₩11,541 | ₩11,594 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,835 | ₩11,942 | ₩11,782 | ₩11,876 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,661 | ₩11,835 | ₩11,621 | ₩11,835 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,688 | ₩11,768 | ₩11,661 | ₩11,715 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,608 | ₩11,701 | ₩11,608 | ₩11,675 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,527 | ₩11,715 | ₩11,514 | ₩11,541 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,447 | ₩11,675 | ₩11,447 | ₩11,568 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,581 | ₩11,889 | ₩11,514 | ₩11,594 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,581 | ₩11,648 | ₩11,126 | ₩11,527 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,715 | ₩11,849 | ₩11,554 | ₩11,648 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,487 | ₩11,742 | ₩11,487 | ₩11,675 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,474 | ₩11,527 | ₩11,340 | ₩11,501 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,340 | ₩11,474 | ₩11,286 | ₩11,434 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,978 | ₩11,313 | ₩10,978 | ₩11,246 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,019 | ₩11,072 | ₩10,925 | ₩11,072 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,273 | ₩11,273 | ₩11,032 | ₩11,166 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,581 | ₩11,621 | ₩11,246 | ₩11,273 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,407 | ₩11,487 | ₩11,126 | ₩11,474 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,260 | ₩11,527 | ₩11,260 | ₩11,447 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,394 | ₩11,514 | ₩11,367 | ₩11,447 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,514 | ₩11,568 | ₩11,394 | ₩11,420 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,460 | ₩11,487 | ₩11,380 | ₩11,434 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,353 | ₩11,541 | ₩11,246 | ₩11,434 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,487 | ₩11,635 | ₩11,340 | ₩11,394 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,554 | ₩11,661 | ₩11,434 | ₩11,474 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,527 | ₩11,635 | ₩11,340 | ₩11,474 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,621 | ₩11,635 | ₩11,420 | ₩11,487 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,648 | ₩11,728 | ₩11,568 | ₩11,688 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,541 | ₩11,768 | ₩11,541 | ₩11,648 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,594 | ₩11,876 | ₩11,394 | ₩11,460 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,608 | ₩11,715 | ₩11,460 | ₩11,701 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,728 | ₩11,822 | ₩11,675 | ₩11,701 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,983 | ₩12,277 | ₩11,648 | ₩11,688 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,264 | ₩12,264 | ₩11,782 | ₩11,942 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,942 | ₩12,411 | ₩11,942 | ₩12,411 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩12,009 | ₩12,170 | ₩11,782 | ₩11,862 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,117 | ₩12,183 | ₩11,876 | ₩11,902 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,304 | ₩12,357 | ₩12,143 | ₩12,183 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,130 | ₩12,197 | ₩11,956 | ₩12,076 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,862 | ₩12,237 | ₩11,768 | ₩12,103 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,344 | ₩12,398 | ₩12,277 | ₩12,291 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,210 | ₩12,357 | ₩12,197 | ₩12,291 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,063 | ₩12,210 | ₩11,996 | ₩12,050 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,304 | ₩12,411 | ₩11,862 | ₩11,942 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,197 | ₩12,411 | ₩12,103 | ₩12,250 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,809 | ₩11,996 | ₩11,755 | ₩11,956 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,554 | ₩11,835 | ₩11,460 | ₩11,822 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,568 | ₩11,742 | ₩11,434 | ₩11,487 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,983 | ₩12,036 | ₩11,286 | ₩11,581 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,197 | ₩12,250 | ₩11,715 | ₩11,755 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,210 | ₩12,277 | ₩12,023 | ₩12,130 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,210 | ₩12,317 | ₩12,183 | ₩12,264 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,197 | ₩12,291 | ₩12,076 | ₩12,250 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,701 | ₩11,902 | ₩11,648 | ₩11,876 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,568 | ₩11,728 | ₩11,527 | ₩11,701 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,541 | ₩11,594 | ₩11,514 | ₩11,554 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,460 | ₩11,514 | ₩11,367 | ₩11,514 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,460 | ₩11,514 | ₩11,394 | ₩11,460 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,313 | ₩11,447 | ₩11,313 | ₩11,407 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,153 | ₩11,193 | ₩11,099 | ₩11,153 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,072 | ₩11,179 | ₩11,032 | ₩11,153 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,952 | ₩11,072 | ₩10,925 | ₩11,059 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,778 | ₩10,992 | ₩10,778 | ₩10,885 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,099 | ₩11,233 | ₩10,818 | ₩10,925 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,059 | ₩11,300 | ₩10,978 | ₩11,019 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,300 | ₩11,340 | ₩11,206 | ₩11,246 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,112 | ₩11,313 | ₩11,112 | ₩11,300 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,179 | ₩11,179 | ₩10,925 | ₩11,005 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,233 | ₩11,260 | ₩11,166 | ₩11,246 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,166 | ₩11,273 | ₩11,126 | ₩11,246 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,126 | ₩11,166 | ₩11,045 | ₩11,059 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,032 | ₩11,153 | ₩11,032 | ₩11,126 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,885 | ₩10,965 | ₩10,737 | ₩10,925 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,885 | ₩10,965 | ₩10,711 | ₩10,791 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,885 | ₩10,978 | ₩10,831 | ₩10,871 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,845 | ₩10,965 | ₩10,684 | ₩10,925 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,885 | ₩10,885 | ₩10,644 | ₩10,831 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,831 | ₩10,898 | ₩10,764 | ₩10,858 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,845 | ₩10,912 | ₩10,845 | ₩10,898 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,684 | ₩10,818 | ₩10,671 | ₩10,764 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,630 | ₩10,657 | ₩10,483 | ₩10,537 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,697 | ₩10,724 | ₩10,604 | ₩10,671 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,724 | ₩10,751 | ₩10,537 | ₩10,550 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,697 | ₩10,737 | ₩10,630 | ₩10,684 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,684 | ₩10,831 | ₩10,657 | ₩10,737 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,604 | ₩10,737 | ₩10,483 | ₩10,550 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,737 | ₩10,737 | ₩10,537 | ₩10,563 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,416 | ₩10,791 | ₩10,416 | ₩10,711 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,256 | ₩10,403 | ₩10,256 | ₩10,389 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,309 | ₩10,349 | ₩10,269 | ₩10,269 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,242 | ₩10,296 | ₩10,068 | ₩10,256 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,376 | ₩10,430 | ₩10,189 | ₩10,309 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,948 | ₩9,948 | ₩9,720 | ₩9,840 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,800 | ₩10,041 | ₩9,800 | ₩9,961 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,733 | ₩9,840 | ₩9,680 | ₩9,733 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,840 | ₩9,974 | ₩9,840 | ₩9,894 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,573 | ₩9,894 | ₩9,573 | ₩9,867 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,626 | ₩9,626 | ₩9,479 | ₩9,479 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,599 | ₩9,747 | ₩9,492 | ₩9,546 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,827 | ₩9,934 | ₩9,586 | ₩9,586 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,894 | ₩9,988 | ₩9,787 | ₩9,988 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,747 | ₩9,881 | ₩9,680 | ₩9,760 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,787 | ₩9,988 | ₩9,787 | ₩9,934 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,787 | ₩9,787 | ₩9,626 | ₩9,666 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,840 | ₩9,948 | ₩9,747 | ₩9,881 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,028 | ₩10,122 | ₩9,827 | ₩9,907 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,028 | ₩10,282 | ₩10,028 | ₩10,055 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,921 | ₩10,095 | ₩9,921 | ₩9,988 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,733 | ₩10,001 | ₩9,533 | ₩9,747 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,894 | ₩10,175 | ₩9,680 | ₩9,720 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,948 | ₩10,175 | ₩9,894 | ₩9,974 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,894 | ₩10,081 | ₩9,827 | ₩9,881 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,814 | ₩9,934 | ₩9,653 | ₩9,814 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,948 | ₩10,041 | ₩9,948 | ₩9,961 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,202 | ₩10,242 | ₩9,948 | ₩10,028 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,296 | ₩10,389 | ₩10,282 | ₩10,296 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,497 | ₩10,497 | ₩10,081 | ₩10,269 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,684 | ₩10,711 | ₩10,644 | ₩10,657 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,804 | ₩10,938 | ₩10,791 | ₩10,871 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,952 | ₩10,965 | ₩10,778 | ₩10,871 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,938 | ₩10,938 | ₩10,898 | ₩10,925 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,804 | ₩10,925 | ₩10,804 | ₩10,818 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,925 | ₩10,925 | ₩10,804 | ₩10,818 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,764 | ₩10,925 | ₩10,764 | ₩10,885 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,791 | ₩10,818 | ₩10,671 | ₩10,724 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,778 | ₩10,912 | ₩10,684 | ₩10,724 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,684 | ₩10,764 | ₩10,671 | ₩10,737 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,724 | ₩10,751 | ₩10,644 | ₩10,751 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,804 | ₩10,938 | ₩10,671 | ₩10,711 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,965 | ₩10,992 | ₩10,644 | ₩10,778 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,630 | ₩11,045 | ₩10,577 | ₩10,965 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,523 | ₩10,617 | ₩10,510 | ₩10,577 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,791 | ₩10,818 | ₩10,550 | ₩10,550 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,657 | ₩10,791 | ₩10,644 | ₩10,724 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,804 | ₩10,871 | ₩10,671 | ₩10,671 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,845 | ₩10,912 | ₩10,778 | ₩10,804 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,804 | ₩10,845 | ₩10,711 | ₩10,778 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,912 | ₩10,978 | ₩10,871 | ₩10,938 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,059 | ₩11,099 | ₩10,898 | ₩10,912 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,032 | ₩11,112 | ₩11,032 | ₩11,045 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,019 | ₩11,086 | ₩10,992 | ₩11,005 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,898 | ₩10,978 | ₩10,845 | ₩10,925 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,831 | ₩10,858 | ₩10,751 | ₩10,858 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,764 | ₩10,818 | ₩10,711 | ₩10,791 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,737 | ₩10,845 | ₩10,671 | ₩10,684 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,630 | ₩10,671 | ₩10,563 | ₩10,671 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,657 | ₩10,684 | ₩10,550 | ₩10,657 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,657 | ₩10,724 | ₩10,644 | ₩10,657 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,604 | ₩10,644 | ₩10,537 | ₩10,630 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,483 | ₩10,617 | ₩10,456 | ₩10,617 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,162 | ₩10,590 | ₩10,015 | ₩10,470 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,081 | ₩10,162 | ₩10,028 | ₩10,162 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,055 | ₩10,135 | ₩10,041 | ₩10,095 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,095 | ₩10,095 | ₩10,028 | ₩10,068 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,108 | ₩10,135 | ₩10,001 | ₩10,095 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,974 | ₩10,108 | ₩9,974 | ₩10,055 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,827 | ₩9,988 | ₩9,787 | ₩9,961 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,867 | ₩9,961 | ₩9,747 | ₩9,747 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,827 | ₩9,894 | ₩9,720 | ₩9,881 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,840 | ₩9,948 | ₩9,840 | ₩9,867 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,840 | ₩9,921 | ₩9,840 | ₩9,907 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,988 | ₩9,988 | ₩9,800 | ₩9,827 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,854 | ₩9,907 | ₩9,720 | ₩9,894 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,934 | ₩9,934 | ₩9,840 | ₩9,854 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,840 | ₩9,921 | ₩9,840 | ₩9,881 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,921 | ₩9,934 | ₩9,733 | ₩9,774 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,854 | ₩9,974 | ₩9,774 | ₩9,814 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,800 | ₩9,921 | ₩9,774 | ₩9,800 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,881 | ₩10,001 | ₩9,747 | ₩9,867 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,800 | ₩9,854 | ₩9,720 | ₩9,774 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,693 | ₩9,800 | ₩9,653 | ₩9,774 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,693 | ₩9,774 | ₩9,653 | ₩9,774 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,760 | ₩9,840 | ₩9,640 | ₩9,680 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,787 | ₩9,814 | ₩9,747 | ₩9,747 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,733 | ₩9,787 | ₩9,720 | ₩9,733 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,840 | ₩9,840 | ₩9,693 | ₩9,720 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,894 | ₩9,894 | ₩9,760 | ₩9,814 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,921 | ₩9,921 | ₩9,814 | ₩9,867 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,867 | ₩9,934 | ₩9,814 | ₩9,907 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,747 | ₩10,015 | ₩9,747 | ₩10,001 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,800 | ₩9,974 | ₩9,707 | ₩9,707 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,626 | ₩9,787 | ₩9,626 | ₩9,760 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,546 | ₩9,680 | ₩9,546 | ₩9,626 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,492 | ₩9,533 | ₩9,425 | ₩9,479 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,854 | ₩9,854 | ₩9,519 | ₩9,533 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,707 | ₩9,760 | ₩9,666 | ₩9,760 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,666 | ₩9,760 | ₩9,653 | ₩9,733 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,747 | ₩9,894 | ₩9,747 | ₩9,760 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,787 | ₩10,068 | ₩9,760 | ₩9,787 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩10,001 | ₩10,041 | ₩9,814 | ₩9,827 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,988 | ₩10,068 | ₩9,867 | ₩9,988 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,921 | ₩10,015 | ₩9,907 | ₩9,961 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,041 | ₩10,189 | ₩9,881 | ₩9,881 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,974 | ₩10,055 | ₩9,907 | ₩9,948 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,122 | ₩10,162 | ₩9,974 | ₩9,974 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,108 | ₩10,215 | ₩10,095 | ₩10,135 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,162 | ₩10,349 | ₩10,015 | ₩10,081 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,389 | ₩10,416 | ₩10,309 | ₩10,309 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,389 | ₩10,510 | ₩10,363 | ₩10,403 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,563 | ₩10,590 | ₩10,242 | ₩10,349 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,550 | ₩10,630 | ₩10,550 | ₩10,550 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,510 | ₩10,550 | ₩10,456 | ₩10,510 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,376 | ₩10,523 | ₩10,322 | ₩10,483 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,322 | ₩10,349 | ₩10,282 | ₩10,296 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,189 | ₩10,296 | ₩10,189 | ₩10,242 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,175 | ₩10,256 | ₩10,148 | ₩10,175 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,229 | ₩10,282 | ₩10,122 | ₩10,148 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,907 | ₩10,269 | ₩9,907 | ₩10,229 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,095 | ₩10,122 | ₩9,800 | ₩9,800 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,988 | ₩10,189 | ₩9,921 | ₩10,068 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,707 | ₩9,921 | ₩9,707 | ₩9,881 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,640 | ₩9,907 | ₩9,586 | ₩9,653 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,653 | ₩9,867 | ₩9,653 | ₩9,693 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,108 | ₩10,242 | ₩9,519 | ₩9,533 | -5.70% | 9.6만 |
|---|