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 | ₩9,484 | ₩9,644 | ₩9,403 | ₩9,550 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,747 | ₩11,881 | ₩11,520 | ₩11,854 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,988 | ₩12,042 | ₩11,761 | ₩11,801 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,256 | ₩12,256 | ₩12,082 | ₩12,109 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,895 | ₩12,243 | ₩11,801 | ₩12,243 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,881 | ₩11,962 | ₩11,694 | ₩11,868 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,828 | ₩11,895 | ₩11,587 | ₩11,774 | -0.45% | 4만 |
| 2026.09.30 | ₩11,908 | ₩12,122 | ₩11,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,908 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,868 | ₩12,002 | ₩11,694 | ₩11,761 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,828 | ₩12,002 | ₩11,801 | ₩11,854 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,029 | ₩12,256 | ₩11,881 | ₩11,895 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,841 | ₩12,109 | ₩11,801 | ₩12,002 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,868 | ₩11,962 | ₩11,868 | ₩11,868 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,908 | ₩12,042 | ₩11,841 | ₩12,002 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,881 | ₩11,962 | ₩11,761 | ₩11,935 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,600 | ₩11,962 | ₩11,600 | ₩11,734 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,707 | ₩11,720 | ₩11,613 | ₩11,627 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,506 | ₩11,600 | ₩11,493 | ₩11,573 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,680 | ₩11,761 | ₩11,466 | ₩11,466 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,613 | ₩11,841 | ₩11,412 | ₩11,761 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,841 | ₩11,921 | ₩11,801 | ₩11,801 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,828 | ₩11,908 | ₩11,680 | ₩11,774 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,948 | ₩12,029 | ₩11,881 | ₩11,988 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩12,015 | ₩12,042 | ₩11,948 | ₩11,948 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,881 | ₩12,069 | ₩11,881 | ₩11,975 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,828 | ₩11,908 | ₩11,747 | ₩11,841 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,895 | ₩11,895 | ₩11,694 | ₩11,895 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,828 | ₩11,962 | ₩11,747 | ₩11,962 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩12,002 | ₩12,042 | ₩11,828 | ₩11,935 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,122 | ₩12,122 | ₩11,935 | ₩11,975 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,975 | ₩12,256 | ₩11,962 | ₩11,988 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,948 | ₩11,948 | ₩11,841 | ₩11,935 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,801 | ₩11,948 | ₩11,787 | ₩11,935 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,828 | ₩11,828 | ₩11,680 | ₩11,694 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,881 | ₩11,895 | ₩11,761 | ₩11,841 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,734 | ₩11,828 | ₩11,640 | ₩11,828 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,774 | ₩11,854 | ₩11,613 | ₩11,774 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,707 | ₩11,814 | ₩11,546 | ₩11,600 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,841 | ₩11,948 | ₩11,787 | ₩11,881 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,667 | ₩11,841 | ₩11,627 | ₩11,841 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,694 | ₩11,774 | ₩11,667 | ₩11,720 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,613 | ₩11,707 | ₩11,613 | ₩11,680 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,533 | ₩11,720 | ₩11,520 | ₩11,546 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,453 | ₩11,680 | ₩11,453 | ₩11,573 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,587 | ₩11,895 | ₩11,520 | ₩11,600 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,587 | ₩11,653 | ₩11,131 | ₩11,533 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,720 | ₩11,854 | ₩11,560 | ₩11,653 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,493 | ₩11,747 | ₩11,493 | ₩11,680 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,479 | ₩11,533 | ₩11,345 | ₩11,506 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,345 | ₩11,479 | ₩11,292 | ₩11,439 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,984 | ₩11,319 | ₩10,984 | ₩11,252 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,024 | ₩11,078 | ₩10,930 | ₩11,078 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,278 | ₩11,278 | ₩11,037 | ₩11,171 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,587 | ₩11,627 | ₩11,252 | ₩11,278 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,412 | ₩11,493 | ₩11,131 | ₩11,479 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,265 | ₩11,533 | ₩11,265 | ₩11,453 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,399 | ₩11,520 | ₩11,372 | ₩11,453 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,520 | ₩11,573 | ₩11,399 | ₩11,426 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,466 | ₩11,493 | ₩11,386 | ₩11,439 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,359 | ₩11,546 | ₩11,252 | ₩11,439 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,493 | ₩11,640 | ₩11,345 | ₩11,399 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,560 | ₩11,667 | ₩11,439 | ₩11,479 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,533 | ₩11,640 | ₩11,345 | ₩11,479 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,627 | ₩11,640 | ₩11,426 | ₩11,493 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,653 | ₩11,734 | ₩11,573 | ₩11,694 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,546 | ₩11,774 | ₩11,546 | ₩11,653 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,600 | ₩11,881 | ₩11,399 | ₩11,466 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,613 | ₩11,720 | ₩11,466 | ₩11,707 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,734 | ₩11,828 | ₩11,680 | ₩11,707 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,988 | ₩12,283 | ₩11,653 | ₩11,694 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,270 | ₩12,270 | ₩11,787 | ₩11,948 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,948 | ₩12,417 | ₩11,948 | ₩12,417 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩12,015 | ₩12,176 | ₩11,787 | ₩11,868 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,122 | ₩12,189 | ₩11,881 | ₩11,908 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,310 | ₩12,363 | ₩12,149 | ₩12,189 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,136 | ₩12,203 | ₩11,962 | ₩12,082 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,868 | ₩12,243 | ₩11,774 | ₩12,109 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,350 | ₩12,404 | ₩12,283 | ₩12,296 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,216 | ₩12,363 | ₩12,203 | ₩12,296 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,069 | ₩12,216 | ₩12,002 | ₩12,055 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,310 | ₩12,417 | ₩11,868 | ₩11,948 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,203 | ₩12,417 | ₩12,109 | ₩12,256 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,814 | ₩12,002 | ₩11,761 | ₩11,962 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,560 | ₩11,841 | ₩11,466 | ₩11,828 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,573 | ₩11,747 | ₩11,439 | ₩11,493 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,988 | ₩12,042 | ₩11,292 | ₩11,587 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,203 | ₩12,256 | ₩11,720 | ₩11,761 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,216 | ₩12,283 | ₩12,029 | ₩12,136 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,216 | ₩12,323 | ₩12,189 | ₩12,270 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,203 | ₩12,296 | ₩12,082 | ₩12,256 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,707 | ₩11,908 | ₩11,653 | ₩11,881 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,573 | ₩11,734 | ₩11,533 | ₩11,707 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,546 | ₩11,600 | ₩11,520 | ₩11,560 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,466 | ₩11,520 | ₩11,372 | ₩11,520 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,466 | ₩11,520 | ₩11,399 | ₩11,466 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,319 | ₩11,453 | ₩11,319 | ₩11,412 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,158 | ₩11,198 | ₩11,104 | ₩11,158 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,078 | ₩11,185 | ₩11,037 | ₩11,158 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,957 | ₩11,078 | ₩10,930 | ₩11,064 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,783 | ₩10,997 | ₩10,783 | ₩10,890 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,104 | ₩11,238 | ₩10,823 | ₩10,930 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,064 | ₩11,305 | ₩10,984 | ₩11,024 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,305 | ₩11,345 | ₩11,211 | ₩11,252 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,118 | ₩11,319 | ₩11,118 | ₩11,305 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,185 | ₩11,185 | ₩10,930 | ₩11,011 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,238 | ₩11,265 | ₩11,171 | ₩11,252 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,171 | ₩11,278 | ₩11,131 | ₩11,252 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,131 | ₩11,171 | ₩11,051 | ₩11,064 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,037 | ₩11,158 | ₩11,037 | ₩11,131 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,890 | ₩10,970 | ₩10,743 | ₩10,930 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,890 | ₩10,970 | ₩10,716 | ₩10,796 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,890 | ₩10,984 | ₩10,836 | ₩10,877 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,850 | ₩10,970 | ₩10,689 | ₩10,930 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,890 | ₩10,890 | ₩10,649 | ₩10,836 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,836 | ₩10,903 | ₩10,769 | ₩10,863 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,850 | ₩10,917 | ₩10,850 | ₩10,903 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,689 | ₩10,823 | ₩10,676 | ₩10,769 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,635 | ₩10,662 | ₩10,488 | ₩10,542 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,702 | ₩10,729 | ₩10,609 | ₩10,676 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,729 | ₩10,756 | ₩10,542 | ₩10,555 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,702 | ₩10,743 | ₩10,635 | ₩10,689 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,689 | ₩10,836 | ₩10,662 | ₩10,743 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,609 | ₩10,743 | ₩10,488 | ₩10,555 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,743 | ₩10,743 | ₩10,542 | ₩10,568 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,421 | ₩10,796 | ₩10,421 | ₩10,716 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,260 | ₩10,408 | ₩10,260 | ₩10,394 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,314 | ₩10,354 | ₩10,274 | ₩10,274 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,247 | ₩10,301 | ₩10,073 | ₩10,260 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,381 | ₩10,435 | ₩10,193 | ₩10,314 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,952 | ₩9,952 | ₩9,725 | ₩9,845 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,805 | ₩10,046 | ₩9,805 | ₩9,966 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,738 | ₩9,845 | ₩9,684 | ₩9,738 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,845 | ₩9,979 | ₩9,845 | ₩9,899 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,577 | ₩9,899 | ₩9,577 | ₩9,872 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,631 | ₩9,631 | ₩9,484 | ₩9,484 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,604 | ₩9,751 | ₩9,497 | ₩9,550 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,832 | ₩9,939 | ₩9,591 | ₩9,591 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,899 | ₩9,993 | ₩9,792 | ₩9,993 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,751 | ₩9,885 | ₩9,684 | ₩9,765 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,792 | ₩9,993 | ₩9,792 | ₩9,939 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,792 | ₩9,792 | ₩9,631 | ₩9,671 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,845 | ₩9,952 | ₩9,751 | ₩9,885 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,033 | ₩10,126 | ₩9,832 | ₩9,912 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,033 | ₩10,287 | ₩10,033 | ₩10,059 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,926 | ₩10,100 | ₩9,926 | ₩9,993 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,738 | ₩10,006 | ₩9,537 | ₩9,751 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,899 | ₩10,180 | ₩9,684 | ₩9,725 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,952 | ₩10,180 | ₩9,899 | ₩9,979 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,899 | ₩10,086 | ₩9,832 | ₩9,885 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,818 | ₩9,939 | ₩9,658 | ₩9,818 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,952 | ₩10,046 | ₩9,952 | ₩9,966 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,207 | ₩10,247 | ₩9,952 | ₩10,033 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,301 | ₩10,394 | ₩10,287 | ₩10,301 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,502 | ₩10,502 | ₩10,086 | ₩10,274 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,689 | ₩10,716 | ₩10,649 | ₩10,662 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,810 | ₩10,944 | ₩10,796 | ₩10,877 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,957 | ₩10,970 | ₩10,783 | ₩10,877 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,944 | ₩10,944 | ₩10,903 | ₩10,930 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,810 | ₩10,930 | ₩10,810 | ₩10,823 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,930 | ₩10,930 | ₩10,810 | ₩10,823 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,769 | ₩10,930 | ₩10,769 | ₩10,890 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,796 | ₩10,823 | ₩10,676 | ₩10,729 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,783 | ₩10,917 | ₩10,689 | ₩10,729 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,689 | ₩10,769 | ₩10,676 | ₩10,743 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,729 | ₩10,756 | ₩10,649 | ₩10,756 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,810 | ₩10,944 | ₩10,676 | ₩10,716 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,970 | ₩10,997 | ₩10,649 | ₩10,783 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,635 | ₩11,051 | ₩10,582 | ₩10,970 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,528 | ₩10,622 | ₩10,515 | ₩10,582 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,796 | ₩10,823 | ₩10,555 | ₩10,555 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,662 | ₩10,796 | ₩10,649 | ₩10,729 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,810 | ₩10,877 | ₩10,676 | ₩10,676 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,850 | ₩10,917 | ₩10,783 | ₩10,810 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,810 | ₩10,850 | ₩10,716 | ₩10,783 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,917 | ₩10,984 | ₩10,877 | ₩10,944 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,064 | ₩11,104 | ₩10,903 | ₩10,917 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,037 | ₩11,118 | ₩11,037 | ₩11,051 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,024 | ₩11,091 | ₩10,997 | ₩11,011 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,903 | ₩10,984 | ₩10,850 | ₩10,930 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,836 | ₩10,863 | ₩10,756 | ₩10,863 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,769 | ₩10,823 | ₩10,716 | ₩10,796 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,743 | ₩10,850 | ₩10,676 | ₩10,689 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,635 | ₩10,676 | ₩10,568 | ₩10,676 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,662 | ₩10,689 | ₩10,555 | ₩10,662 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,662 | ₩10,729 | ₩10,649 | ₩10,662 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,609 | ₩10,649 | ₩10,542 | ₩10,635 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,488 | ₩10,622 | ₩10,461 | ₩10,622 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,167 | ₩10,595 | ₩10,019 | ₩10,475 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,086 | ₩10,167 | ₩10,033 | ₩10,167 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,059 | ₩10,140 | ₩10,046 | ₩10,100 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,100 | ₩10,100 | ₩10,033 | ₩10,073 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,113 | ₩10,140 | ₩10,006 | ₩10,100 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,979 | ₩10,113 | ₩9,979 | ₩10,059 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,832 | ₩9,993 | ₩9,792 | ₩9,966 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,872 | ₩9,966 | ₩9,751 | ₩9,751 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,832 | ₩9,899 | ₩9,725 | ₩9,885 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,845 | ₩9,952 | ₩9,845 | ₩9,872 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,845 | ₩9,926 | ₩9,845 | ₩9,912 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,993 | ₩9,993 | ₩9,805 | ₩9,832 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,859 | ₩9,912 | ₩9,725 | ₩9,899 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,939 | ₩9,939 | ₩9,845 | ₩9,859 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,845 | ₩9,926 | ₩9,845 | ₩9,885 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,926 | ₩9,939 | ₩9,738 | ₩9,778 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,859 | ₩9,979 | ₩9,778 | ₩9,818 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,805 | ₩9,926 | ₩9,778 | ₩9,805 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,885 | ₩10,006 | ₩9,751 | ₩9,872 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,805 | ₩9,859 | ₩9,725 | ₩9,778 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,698 | ₩9,805 | ₩9,658 | ₩9,778 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,698 | ₩9,778 | ₩9,658 | ₩9,778 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,765 | ₩9,845 | ₩9,644 | ₩9,684 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,792 | ₩9,818 | ₩9,751 | ₩9,751 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,738 | ₩9,792 | ₩9,725 | ₩9,738 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,845 | ₩9,845 | ₩9,698 | ₩9,725 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,899 | ₩9,899 | ₩9,765 | ₩9,818 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,926 | ₩9,926 | ₩9,818 | ₩9,872 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,872 | ₩9,939 | ₩9,818 | ₩9,912 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,751 | ₩10,019 | ₩9,751 | ₩10,006 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,805 | ₩9,979 | ₩9,711 | ₩9,711 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,631 | ₩9,792 | ₩9,631 | ₩9,765 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,550 | ₩9,684 | ₩9,550 | ₩9,631 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,497 | ₩9,537 | ₩9,430 | ₩9,484 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,859 | ₩9,859 | ₩9,524 | ₩9,537 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,711 | ₩9,765 | ₩9,671 | ₩9,765 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,671 | ₩9,765 | ₩9,658 | ₩9,738 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,751 | ₩9,899 | ₩9,751 | ₩9,765 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,792 | ₩10,073 | ₩9,765 | ₩9,792 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩10,006 | ₩10,046 | ₩9,818 | ₩9,832 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,993 | ₩10,073 | ₩9,872 | ₩9,993 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,926 | ₩10,019 | ₩9,912 | ₩9,966 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,046 | ₩10,193 | ₩9,885 | ₩9,885 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,979 | ₩10,059 | ₩9,912 | ₩9,952 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,126 | ₩10,167 | ₩9,979 | ₩9,979 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,113 | ₩10,220 | ₩10,100 | ₩10,140 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,167 | ₩10,354 | ₩10,019 | ₩10,086 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,394 | ₩10,421 | ₩10,314 | ₩10,314 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,394 | ₩10,515 | ₩10,368 | ₩10,408 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,568 | ₩10,595 | ₩10,247 | ₩10,354 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,555 | ₩10,635 | ₩10,555 | ₩10,555 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,515 | ₩10,555 | ₩10,461 | ₩10,515 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,381 | ₩10,528 | ₩10,327 | ₩10,488 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,327 | ₩10,354 | ₩10,287 | ₩10,301 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,193 | ₩10,301 | ₩10,193 | ₩10,247 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,180 | ₩10,260 | ₩10,153 | ₩10,180 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,234 | ₩10,287 | ₩10,126 | ₩10,153 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,912 | ₩10,274 | ₩9,912 | ₩10,234 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,100 | ₩10,126 | ₩9,805 | ₩9,805 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,993 | ₩10,193 | ₩9,926 | ₩10,073 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,711 | ₩9,926 | ₩9,711 | ₩9,885 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,644 | ₩9,912 | ₩9,591 | ₩9,658 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,658 | ₩9,872 | ₩9,658 | ₩9,698 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,113 | ₩10,247 | ₩9,524 | ₩9,537 | -5.70% | 9.6만 |
|---|