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 | ₩9,471 | ₩9,631 | ₩9,391 | ₩9,538 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,731 | ₩11,865 | ₩11,504 | ₩11,838 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,972 | ₩12,026 | ₩11,745 | ₩11,785 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,240 | ₩12,240 | ₩12,066 | ₩12,093 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,879 | ₩12,226 | ₩11,785 | ₩12,226 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,865 | ₩11,945 | ₩11,678 | ₩11,852 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,812 | ₩11,879 | ₩11,571 | ₩11,758 | -0.45% | 4만 |
| 2026.09.30 | ₩11,892 | ₩12,106 | ₩11,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,892 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,852 | ₩11,986 | ₩11,678 | ₩11,745 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,812 | ₩11,986 | ₩11,785 | ₩11,838 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,012 | ₩12,240 | ₩11,865 | ₩11,879 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,825 | ₩12,093 | ₩11,785 | ₩11,986 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,852 | ₩11,945 | ₩11,852 | ₩11,852 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,892 | ₩12,026 | ₩11,825 | ₩11,986 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,865 | ₩11,945 | ₩11,745 | ₩11,919 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,584 | ₩11,945 | ₩11,584 | ₩11,718 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,691 | ₩11,705 | ₩11,598 | ₩11,611 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,491 | ₩11,584 | ₩11,477 | ₩11,558 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,665 | ₩11,745 | ₩11,451 | ₩11,451 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,598 | ₩11,825 | ₩11,397 | ₩11,745 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,825 | ₩11,905 | ₩11,785 | ₩11,785 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,812 | ₩11,892 | ₩11,665 | ₩11,758 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,932 | ₩12,012 | ₩11,865 | ₩11,972 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩11,999 | ₩12,026 | ₩11,932 | ₩11,932 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,865 | ₩12,052 | ₩11,865 | ₩11,959 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,812 | ₩11,892 | ₩11,731 | ₩11,825 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,879 | ₩11,879 | ₩11,678 | ₩11,879 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,812 | ₩11,945 | ₩11,731 | ₩11,945 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩11,986 | ₩12,026 | ₩11,812 | ₩11,919 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,106 | ₩12,106 | ₩11,919 | ₩11,959 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,959 | ₩12,240 | ₩11,945 | ₩11,972 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,932 | ₩11,932 | ₩11,825 | ₩11,919 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,785 | ₩11,932 | ₩11,772 | ₩11,919 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,812 | ₩11,812 | ₩11,665 | ₩11,678 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,865 | ₩11,879 | ₩11,745 | ₩11,825 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,718 | ₩11,812 | ₩11,624 | ₩11,812 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,758 | ₩11,838 | ₩11,598 | ₩11,758 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,691 | ₩11,798 | ₩11,531 | ₩11,584 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,825 | ₩11,932 | ₩11,772 | ₩11,865 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,651 | ₩11,825 | ₩11,611 | ₩11,825 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,678 | ₩11,758 | ₩11,651 | ₩11,705 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,598 | ₩11,691 | ₩11,598 | ₩11,665 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,517 | ₩11,705 | ₩11,504 | ₩11,531 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,437 | ₩11,665 | ₩11,437 | ₩11,558 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,571 | ₩11,879 | ₩11,504 | ₩11,584 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,571 | ₩11,638 | ₩11,116 | ₩11,517 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,705 | ₩11,838 | ₩11,544 | ₩11,638 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,477 | ₩11,731 | ₩11,477 | ₩11,665 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,464 | ₩11,517 | ₩11,330 | ₩11,491 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,330 | ₩11,464 | ₩11,277 | ₩11,424 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,969 | ₩11,303 | ₩10,969 | ₩11,237 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,009 | ₩11,063 | ₩10,915 | ₩11,063 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,263 | ₩11,263 | ₩11,022 | ₩11,156 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,571 | ₩11,611 | ₩11,237 | ₩11,263 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,397 | ₩11,477 | ₩11,116 | ₩11,464 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,250 | ₩11,517 | ₩11,250 | ₩11,437 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,384 | ₩11,504 | ₩11,357 | ₩11,437 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,504 | ₩11,558 | ₩11,384 | ₩11,410 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,451 | ₩11,477 | ₩11,370 | ₩11,424 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,344 | ₩11,531 | ₩11,237 | ₩11,424 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,477 | ₩11,624 | ₩11,330 | ₩11,384 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,544 | ₩11,651 | ₩11,424 | ₩11,464 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,517 | ₩11,624 | ₩11,330 | ₩11,464 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,611 | ₩11,624 | ₩11,410 | ₩11,477 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,638 | ₩11,718 | ₩11,558 | ₩11,678 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,531 | ₩11,758 | ₩11,531 | ₩11,638 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,584 | ₩11,865 | ₩11,384 | ₩11,451 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,598 | ₩11,705 | ₩11,451 | ₩11,691 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,718 | ₩11,812 | ₩11,665 | ₩11,691 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,972 | ₩12,267 | ₩11,638 | ₩11,678 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,253 | ₩12,253 | ₩11,772 | ₩11,932 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,932 | ₩12,400 | ₩11,932 | ₩12,400 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩11,999 | ₩12,160 | ₩11,772 | ₩11,852 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,106 | ₩12,173 | ₩11,865 | ₩11,892 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,293 | ₩12,347 | ₩12,133 | ₩12,173 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,119 | ₩12,186 | ₩11,945 | ₩12,066 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,852 | ₩12,226 | ₩11,758 | ₩12,093 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,333 | ₩12,387 | ₩12,267 | ₩12,280 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,200 | ₩12,347 | ₩12,186 | ₩12,280 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,052 | ₩12,200 | ₩11,986 | ₩12,039 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,293 | ₩12,400 | ₩11,852 | ₩11,932 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,186 | ₩12,400 | ₩12,093 | ₩12,240 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,798 | ₩11,986 | ₩11,745 | ₩11,945 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,544 | ₩11,825 | ₩11,451 | ₩11,812 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,558 | ₩11,731 | ₩11,424 | ₩11,477 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,972 | ₩12,026 | ₩11,277 | ₩11,571 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,186 | ₩12,240 | ₩11,705 | ₩11,745 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,200 | ₩12,267 | ₩12,012 | ₩12,119 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,200 | ₩12,307 | ₩12,173 | ₩12,253 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,186 | ₩12,280 | ₩12,066 | ₩12,240 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,691 | ₩11,892 | ₩11,638 | ₩11,865 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,558 | ₩11,718 | ₩11,517 | ₩11,691 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,531 | ₩11,584 | ₩11,504 | ₩11,544 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,451 | ₩11,504 | ₩11,357 | ₩11,504 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,451 | ₩11,504 | ₩11,384 | ₩11,451 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,303 | ₩11,437 | ₩11,303 | ₩11,397 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,143 | ₩11,183 | ₩11,089 | ₩11,143 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,063 | ₩11,170 | ₩11,022 | ₩11,143 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,942 | ₩11,063 | ₩10,915 | ₩11,049 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,768 | ₩10,982 | ₩10,768 | ₩10,875 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,089 | ₩11,223 | ₩10,808 | ₩10,915 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,049 | ₩11,290 | ₩10,969 | ₩11,009 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,290 | ₩11,330 | ₩11,196 | ₩11,237 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,103 | ₩11,303 | ₩11,103 | ₩11,290 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,170 | ₩11,170 | ₩10,915 | ₩10,996 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,223 | ₩11,250 | ₩11,156 | ₩11,237 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,156 | ₩11,263 | ₩11,116 | ₩11,237 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,116 | ₩11,156 | ₩11,036 | ₩11,049 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,022 | ₩11,143 | ₩11,022 | ₩11,116 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,875 | ₩10,956 | ₩10,728 | ₩10,915 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,875 | ₩10,956 | ₩10,701 | ₩10,782 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,875 | ₩10,969 | ₩10,822 | ₩10,862 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,835 | ₩10,956 | ₩10,675 | ₩10,915 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,875 | ₩10,875 | ₩10,635 | ₩10,822 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,822 | ₩10,889 | ₩10,755 | ₩10,849 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,835 | ₩10,902 | ₩10,835 | ₩10,889 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,675 | ₩10,808 | ₩10,661 | ₩10,755 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,621 | ₩10,648 | ₩10,474 | ₩10,528 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,688 | ₩10,715 | ₩10,594 | ₩10,661 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,715 | ₩10,742 | ₩10,528 | ₩10,541 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,688 | ₩10,728 | ₩10,621 | ₩10,675 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,675 | ₩10,822 | ₩10,648 | ₩10,728 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,594 | ₩10,728 | ₩10,474 | ₩10,541 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,728 | ₩10,728 | ₩10,528 | ₩10,554 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,407 | ₩10,782 | ₩10,407 | ₩10,701 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,247 | ₩10,394 | ₩10,247 | ₩10,380 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,300 | ₩10,340 | ₩10,260 | ₩10,260 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,233 | ₩10,287 | ₩10,059 | ₩10,247 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,367 | ₩10,421 | ₩10,180 | ₩10,300 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,939 | ₩9,939 | ₩9,712 | ₩9,832 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,792 | ₩10,033 | ₩9,792 | ₩9,952 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,725 | ₩9,832 | ₩9,671 | ₩9,725 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,832 | ₩9,966 | ₩9,832 | ₩9,885 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,564 | ₩9,885 | ₩9,564 | ₩9,859 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,618 | ₩9,618 | ₩9,471 | ₩9,471 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,591 | ₩9,738 | ₩9,484 | ₩9,538 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,819 | ₩9,926 | ₩9,578 | ₩9,578 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,885 | ₩9,979 | ₩9,778 | ₩9,979 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,738 | ₩9,872 | ₩9,671 | ₩9,752 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,778 | ₩9,979 | ₩9,778 | ₩9,926 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,778 | ₩9,778 | ₩9,618 | ₩9,658 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,832 | ₩9,939 | ₩9,738 | ₩9,872 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,019 | ₩10,113 | ₩9,819 | ₩9,899 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,019 | ₩10,273 | ₩10,019 | ₩10,046 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,912 | ₩10,086 | ₩9,912 | ₩9,979 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,725 | ₩9,992 | ₩9,524 | ₩9,738 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,885 | ₩10,166 | ₩9,671 | ₩9,712 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,939 | ₩10,166 | ₩9,885 | ₩9,966 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,885 | ₩10,073 | ₩9,819 | ₩9,872 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,805 | ₩9,926 | ₩9,645 | ₩9,805 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,939 | ₩10,033 | ₩9,939 | ₩9,952 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,193 | ₩10,233 | ₩9,939 | ₩10,019 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,287 | ₩10,380 | ₩10,273 | ₩10,287 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,487 | ₩10,487 | ₩10,073 | ₩10,260 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,675 | ₩10,701 | ₩10,635 | ₩10,648 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,795 | ₩10,929 | ₩10,782 | ₩10,862 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,942 | ₩10,956 | ₩10,768 | ₩10,862 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,929 | ₩10,929 | ₩10,889 | ₩10,915 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,795 | ₩10,915 | ₩10,795 | ₩10,808 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,915 | ₩10,915 | ₩10,795 | ₩10,808 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,755 | ₩10,915 | ₩10,755 | ₩10,875 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,782 | ₩10,808 | ₩10,661 | ₩10,715 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,768 | ₩10,902 | ₩10,675 | ₩10,715 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,675 | ₩10,755 | ₩10,661 | ₩10,728 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,715 | ₩10,742 | ₩10,635 | ₩10,742 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,795 | ₩10,929 | ₩10,661 | ₩10,701 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,956 | ₩10,982 | ₩10,635 | ₩10,768 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,621 | ₩11,036 | ₩10,568 | ₩10,956 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,514 | ₩10,608 | ₩10,501 | ₩10,568 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,782 | ₩10,808 | ₩10,541 | ₩10,541 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,648 | ₩10,782 | ₩10,635 | ₩10,715 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,795 | ₩10,862 | ₩10,661 | ₩10,661 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,835 | ₩10,902 | ₩10,768 | ₩10,795 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,795 | ₩10,835 | ₩10,701 | ₩10,768 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,902 | ₩10,969 | ₩10,862 | ₩10,929 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,049 | ₩11,089 | ₩10,889 | ₩10,902 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,022 | ₩11,103 | ₩11,022 | ₩11,036 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,009 | ₩11,076 | ₩10,982 | ₩10,996 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,889 | ₩10,969 | ₩10,835 | ₩10,915 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,822 | ₩10,849 | ₩10,742 | ₩10,849 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,755 | ₩10,808 | ₩10,701 | ₩10,782 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,728 | ₩10,835 | ₩10,661 | ₩10,675 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,621 | ₩10,661 | ₩10,554 | ₩10,661 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,648 | ₩10,675 | ₩10,541 | ₩10,648 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,648 | ₩10,715 | ₩10,635 | ₩10,648 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩10,635 | ₩10,528 | ₩10,621 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,474 | ₩10,608 | ₩10,447 | ₩10,608 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,153 | ₩10,581 | ₩10,006 | ₩10,461 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,073 | ₩10,153 | ₩10,019 | ₩10,153 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,046 | ₩10,126 | ₩10,033 | ₩10,086 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,086 | ₩10,086 | ₩10,019 | ₩10,059 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,099 | ₩10,126 | ₩9,992 | ₩10,086 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,966 | ₩10,099 | ₩9,966 | ₩10,046 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,819 | ₩9,979 | ₩9,778 | ₩9,952 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,859 | ₩9,952 | ₩9,738 | ₩9,738 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,819 | ₩9,885 | ₩9,712 | ₩9,872 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,832 | ₩9,939 | ₩9,832 | ₩9,859 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,832 | ₩9,912 | ₩9,832 | ₩9,899 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,979 | ₩9,979 | ₩9,792 | ₩9,819 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,845 | ₩9,899 | ₩9,712 | ₩9,885 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,926 | ₩9,926 | ₩9,832 | ₩9,845 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,832 | ₩9,912 | ₩9,832 | ₩9,872 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,912 | ₩9,926 | ₩9,725 | ₩9,765 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,845 | ₩9,966 | ₩9,765 | ₩9,805 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,792 | ₩9,912 | ₩9,765 | ₩9,792 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,872 | ₩9,992 | ₩9,738 | ₩9,859 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,792 | ₩9,845 | ₩9,712 | ₩9,765 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,685 | ₩9,792 | ₩9,645 | ₩9,765 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,685 | ₩9,765 | ₩9,645 | ₩9,765 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,752 | ₩9,832 | ₩9,631 | ₩9,671 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,778 | ₩9,805 | ₩9,738 | ₩9,738 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,725 | ₩9,778 | ₩9,712 | ₩9,725 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,832 | ₩9,832 | ₩9,685 | ₩9,712 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,885 | ₩9,885 | ₩9,752 | ₩9,805 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,912 | ₩9,912 | ₩9,805 | ₩9,859 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,859 | ₩9,926 | ₩9,805 | ₩9,899 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,738 | ₩10,006 | ₩9,738 | ₩9,992 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,792 | ₩9,966 | ₩9,698 | ₩9,698 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,618 | ₩9,778 | ₩9,618 | ₩9,752 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,538 | ₩9,671 | ₩9,538 | ₩9,618 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,484 | ₩9,524 | ₩9,417 | ₩9,471 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,845 | ₩9,845 | ₩9,511 | ₩9,524 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,698 | ₩9,752 | ₩9,658 | ₩9,752 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,658 | ₩9,752 | ₩9,645 | ₩9,725 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,738 | ₩9,885 | ₩9,738 | ₩9,752 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,778 | ₩10,059 | ₩9,752 | ₩9,778 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩9,992 | ₩10,033 | ₩9,805 | ₩9,819 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,979 | ₩10,059 | ₩9,859 | ₩9,979 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,912 | ₩10,006 | ₩9,899 | ₩9,952 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,033 | ₩10,180 | ₩9,872 | ₩9,872 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,966 | ₩10,046 | ₩9,899 | ₩9,939 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,113 | ₩10,153 | ₩9,966 | ₩9,966 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,099 | ₩10,206 | ₩10,086 | ₩10,126 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,153 | ₩10,340 | ₩10,006 | ₩10,073 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,380 | ₩10,407 | ₩10,300 | ₩10,300 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,380 | ₩10,501 | ₩10,354 | ₩10,394 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,554 | ₩10,581 | ₩10,233 | ₩10,340 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,541 | ₩10,621 | ₩10,541 | ₩10,541 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,501 | ₩10,541 | ₩10,447 | ₩10,501 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,367 | ₩10,514 | ₩10,314 | ₩10,474 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,314 | ₩10,340 | ₩10,273 | ₩10,287 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,180 | ₩10,287 | ₩10,180 | ₩10,233 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,166 | ₩10,247 | ₩10,140 | ₩10,166 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,220 | ₩10,273 | ₩10,113 | ₩10,140 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,899 | ₩10,260 | ₩9,899 | ₩10,220 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,086 | ₩10,113 | ₩9,792 | ₩9,792 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,979 | ₩10,180 | ₩9,912 | ₩10,059 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,698 | ₩9,912 | ₩9,698 | ₩9,872 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,631 | ₩9,899 | ₩9,578 | ₩9,645 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,645 | ₩9,859 | ₩9,645 | ₩9,685 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,099 | ₩10,233 | ₩9,511 | ₩9,524 | -5.70% | 9.6만 |
|---|