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 | ₩9,496 | ₩9,657 | ₩9,416 | ₩9,564 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,763 | ₩11,897 | ₩11,535 | ₩11,871 | +0.91% | 9.6만 |
| 2026.10.07 | ₩12,005 | ₩12,058 | ₩11,777 | ₩11,817 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,273 | ₩12,273 | ₩12,099 | ₩12,125 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,911 | ₩12,260 | ₩11,817 | ₩12,260 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,897 | ₩11,978 | ₩11,710 | ₩11,884 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,844 | ₩11,911 | ₩11,602 | ₩11,790 | -0.45% | 4만 |
| 2026.09.30 | ₩11,924 | ₩12,139 | ₩11,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,924 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,884 | ₩12,018 | ₩11,710 | ₩11,777 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,844 | ₩12,018 | ₩11,817 | ₩11,871 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,045 | ₩12,273 | ₩11,897 | ₩11,911 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,857 | ₩12,125 | ₩11,817 | ₩12,018 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,884 | ₩11,978 | ₩11,884 | ₩11,884 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,924 | ₩12,058 | ₩11,857 | ₩12,018 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,897 | ₩11,978 | ₩11,777 | ₩11,951 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,616 | ₩11,978 | ₩11,616 | ₩11,750 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,723 | ₩11,736 | ₩11,629 | ₩11,643 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,522 | ₩11,616 | ₩11,508 | ₩11,589 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,696 | ₩11,777 | ₩11,482 | ₩11,482 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,629 | ₩11,857 | ₩11,428 | ₩11,777 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,857 | ₩11,938 | ₩11,817 | ₩11,817 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,844 | ₩11,924 | ₩11,696 | ₩11,790 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,964 | ₩12,045 | ₩11,897 | ₩12,005 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩12,032 | ₩12,058 | ₩11,964 | ₩11,964 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,897 | ₩12,085 | ₩11,897 | ₩11,991 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,844 | ₩11,924 | ₩11,763 | ₩11,857 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,911 | ₩11,911 | ₩11,710 | ₩11,911 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,844 | ₩11,978 | ₩11,763 | ₩11,978 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩12,018 | ₩12,058 | ₩11,844 | ₩11,951 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,139 | ₩12,139 | ₩11,951 | ₩11,991 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,991 | ₩12,273 | ₩11,978 | ₩12,005 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,964 | ₩11,964 | ₩11,857 | ₩11,951 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,817 | ₩11,964 | ₩11,804 | ₩11,951 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,844 | ₩11,844 | ₩11,696 | ₩11,710 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,897 | ₩11,911 | ₩11,777 | ₩11,857 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,750 | ₩11,844 | ₩11,656 | ₩11,844 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,790 | ₩11,871 | ₩11,629 | ₩11,790 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,723 | ₩11,830 | ₩11,562 | ₩11,616 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,857 | ₩11,964 | ₩11,804 | ₩11,897 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,683 | ₩11,857 | ₩11,643 | ₩11,857 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,710 | ₩11,790 | ₩11,683 | ₩11,736 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,629 | ₩11,723 | ₩11,629 | ₩11,696 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,549 | ₩11,736 | ₩11,535 | ₩11,562 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,468 | ₩11,696 | ₩11,468 | ₩11,589 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,602 | ₩11,911 | ₩11,535 | ₩11,616 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,602 | ₩11,669 | ₩11,146 | ₩11,549 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,736 | ₩11,871 | ₩11,576 | ₩11,669 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,508 | ₩11,763 | ₩11,508 | ₩11,696 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,495 | ₩11,549 | ₩11,361 | ₩11,522 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,361 | ₩11,495 | ₩11,307 | ₩11,455 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,999 | ₩11,334 | ₩10,999 | ₩11,267 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,039 | ₩11,093 | ₩10,945 | ₩11,093 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,294 | ₩11,294 | ₩11,052 | ₩11,187 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,602 | ₩11,643 | ₩11,267 | ₩11,294 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,428 | ₩11,508 | ₩11,146 | ₩11,495 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,280 | ₩11,549 | ₩11,280 | ₩11,468 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,415 | ₩11,535 | ₩11,388 | ₩11,468 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,535 | ₩11,589 | ₩11,415 | ₩11,441 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,482 | ₩11,508 | ₩11,401 | ₩11,455 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,374 | ₩11,562 | ₩11,267 | ₩11,455 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,508 | ₩11,656 | ₩11,361 | ₩11,415 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,576 | ₩11,683 | ₩11,455 | ₩11,495 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,549 | ₩11,656 | ₩11,361 | ₩11,495 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,643 | ₩11,656 | ₩11,441 | ₩11,508 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,669 | ₩11,750 | ₩11,589 | ₩11,710 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,562 | ₩11,790 | ₩11,562 | ₩11,669 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,616 | ₩11,897 | ₩11,415 | ₩11,482 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,629 | ₩11,736 | ₩11,482 | ₩11,723 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,750 | ₩11,844 | ₩11,696 | ₩11,723 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩12,005 | ₩12,300 | ₩11,669 | ₩11,710 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,286 | ₩12,286 | ₩11,804 | ₩11,964 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,964 | ₩12,434 | ₩11,964 | ₩12,434 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩12,032 | ₩12,193 | ₩11,804 | ₩11,884 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,139 | ₩12,206 | ₩11,897 | ₩11,924 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,327 | ₩12,380 | ₩12,166 | ₩12,206 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,152 | ₩12,219 | ₩11,978 | ₩12,099 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,884 | ₩12,260 | ₩11,790 | ₩12,125 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,367 | ₩12,421 | ₩12,300 | ₩12,313 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,233 | ₩12,380 | ₩12,219 | ₩12,313 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,085 | ₩12,233 | ₩12,018 | ₩12,072 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,327 | ₩12,434 | ₩11,884 | ₩11,964 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,219 | ₩12,434 | ₩12,125 | ₩12,273 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,830 | ₩12,018 | ₩11,777 | ₩11,978 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,576 | ₩11,857 | ₩11,482 | ₩11,844 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,589 | ₩11,763 | ₩11,455 | ₩11,508 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩12,005 | ₩12,058 | ₩11,307 | ₩11,602 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,219 | ₩12,273 | ₩11,736 | ₩11,777 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,233 | ₩12,300 | ₩12,045 | ₩12,152 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,233 | ₩12,340 | ₩12,206 | ₩12,286 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,219 | ₩12,313 | ₩12,099 | ₩12,273 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,723 | ₩11,924 | ₩11,669 | ₩11,897 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,589 | ₩11,750 | ₩11,549 | ₩11,723 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,562 | ₩11,616 | ₩11,535 | ₩11,576 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,482 | ₩11,535 | ₩11,388 | ₩11,535 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,482 | ₩11,535 | ₩11,415 | ₩11,482 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,334 | ₩11,468 | ₩11,334 | ₩11,428 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,173 | ₩11,213 | ₩11,119 | ₩11,173 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,093 | ₩11,200 | ₩11,052 | ₩11,173 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,972 | ₩11,093 | ₩10,945 | ₩11,079 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,798 | ₩11,012 | ₩10,798 | ₩10,905 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,119 | ₩11,254 | ₩10,838 | ₩10,945 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,079 | ₩11,321 | ₩10,999 | ₩11,039 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,321 | ₩11,361 | ₩11,227 | ₩11,267 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,133 | ₩11,334 | ₩11,133 | ₩11,321 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,200 | ₩11,200 | ₩10,945 | ₩11,026 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,254 | ₩11,280 | ₩11,187 | ₩11,267 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,187 | ₩11,294 | ₩11,146 | ₩11,267 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,146 | ₩11,187 | ₩11,066 | ₩11,079 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,052 | ₩11,173 | ₩11,052 | ₩11,146 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,905 | ₩10,985 | ₩10,757 | ₩10,945 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,905 | ₩10,985 | ₩10,730 | ₩10,811 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,905 | ₩10,999 | ₩10,851 | ₩10,891 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,865 | ₩10,985 | ₩10,704 | ₩10,945 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,905 | ₩10,905 | ₩10,663 | ₩10,851 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,851 | ₩10,918 | ₩10,784 | ₩10,878 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,865 | ₩10,932 | ₩10,865 | ₩10,918 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,704 | ₩10,838 | ₩10,690 | ₩10,784 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,650 | ₩10,677 | ₩10,502 | ₩10,556 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,717 | ₩10,744 | ₩10,623 | ₩10,690 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,744 | ₩10,771 | ₩10,556 | ₩10,570 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,717 | ₩10,757 | ₩10,650 | ₩10,704 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,704 | ₩10,851 | ₩10,677 | ₩10,757 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,623 | ₩10,757 | ₩10,502 | ₩10,570 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,757 | ₩10,757 | ₩10,556 | ₩10,583 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,435 | ₩10,811 | ₩10,435 | ₩10,730 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,274 | ₩10,422 | ₩10,274 | ₩10,409 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,328 | ₩10,368 | ₩10,288 | ₩10,288 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,261 | ₩10,315 | ₩10,087 | ₩10,274 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,395 | ₩10,449 | ₩10,207 | ₩10,328 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,966 | ₩9,966 | ₩9,738 | ₩9,859 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,818 | ₩10,060 | ₩9,818 | ₩9,979 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,751 | ₩9,859 | ₩9,698 | ₩9,751 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,859 | ₩9,993 | ₩9,859 | ₩9,912 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,590 | ₩9,912 | ₩9,590 | ₩9,885 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,644 | ₩9,644 | ₩9,496 | ₩9,496 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,617 | ₩9,765 | ₩9,510 | ₩9,564 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,845 | ₩9,953 | ₩9,604 | ₩9,604 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,912 | ₩10,006 | ₩9,805 | ₩10,006 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,765 | ₩9,899 | ₩9,698 | ₩9,778 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,805 | ₩10,006 | ₩9,805 | ₩9,953 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,805 | ₩9,805 | ₩9,644 | ₩9,684 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,859 | ₩9,966 | ₩9,765 | ₩9,899 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,046 | ₩10,140 | ₩9,845 | ₩9,926 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,046 | ₩10,301 | ₩10,046 | ₩10,073 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,939 | ₩10,113 | ₩9,939 | ₩10,006 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,751 | ₩10,020 | ₩9,550 | ₩9,765 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,912 | ₩10,194 | ₩9,698 | ₩9,738 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,966 | ₩10,194 | ₩9,912 | ₩9,993 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,912 | ₩10,100 | ₩9,845 | ₩9,899 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,832 | ₩9,953 | ₩9,671 | ₩9,832 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,966 | ₩10,060 | ₩9,966 | ₩9,979 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,221 | ₩10,261 | ₩9,966 | ₩10,046 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,315 | ₩10,409 | ₩10,301 | ₩10,315 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,516 | ₩10,516 | ₩10,100 | ₩10,288 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,704 | ₩10,730 | ₩10,663 | ₩10,677 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,824 | ₩10,959 | ₩10,811 | ₩10,891 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,972 | ₩10,985 | ₩10,798 | ₩10,891 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,959 | ₩10,959 | ₩10,918 | ₩10,945 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,824 | ₩10,945 | ₩10,824 | ₩10,838 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,945 | ₩10,945 | ₩10,824 | ₩10,838 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,784 | ₩10,945 | ₩10,784 | ₩10,905 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,811 | ₩10,838 | ₩10,690 | ₩10,744 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,798 | ₩10,932 | ₩10,704 | ₩10,744 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,704 | ₩10,784 | ₩10,690 | ₩10,757 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,744 | ₩10,771 | ₩10,663 | ₩10,771 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,824 | ₩10,959 | ₩10,690 | ₩10,730 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,985 | ₩11,012 | ₩10,663 | ₩10,798 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,650 | ₩11,066 | ₩10,596 | ₩10,985 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,543 | ₩10,637 | ₩10,529 | ₩10,596 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,811 | ₩10,838 | ₩10,570 | ₩10,570 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,677 | ₩10,811 | ₩10,663 | ₩10,744 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,824 | ₩10,891 | ₩10,690 | ₩10,690 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,865 | ₩10,932 | ₩10,798 | ₩10,824 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,824 | ₩10,865 | ₩10,730 | ₩10,798 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,932 | ₩10,999 | ₩10,891 | ₩10,959 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,079 | ₩11,119 | ₩10,918 | ₩10,932 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,052 | ₩11,133 | ₩11,052 | ₩11,066 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,039 | ₩11,106 | ₩11,012 | ₩11,026 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,918 | ₩10,999 | ₩10,865 | ₩10,945 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,851 | ₩10,878 | ₩10,771 | ₩10,878 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,784 | ₩10,838 | ₩10,730 | ₩10,811 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,757 | ₩10,865 | ₩10,690 | ₩10,704 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,650 | ₩10,690 | ₩10,583 | ₩10,690 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,677 | ₩10,704 | ₩10,570 | ₩10,677 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,677 | ₩10,744 | ₩10,663 | ₩10,677 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,623 | ₩10,663 | ₩10,556 | ₩10,650 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,502 | ₩10,637 | ₩10,476 | ₩10,637 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,181 | ₩10,610 | ₩10,033 | ₩10,489 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,100 | ₩10,181 | ₩10,046 | ₩10,181 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,073 | ₩10,154 | ₩10,060 | ₩10,113 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,113 | ₩10,113 | ₩10,046 | ₩10,087 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,127 | ₩10,154 | ₩10,020 | ₩10,113 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,993 | ₩10,127 | ₩9,993 | ₩10,073 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,845 | ₩10,006 | ₩9,805 | ₩9,979 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,885 | ₩9,979 | ₩9,765 | ₩9,765 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,845 | ₩9,912 | ₩9,738 | ₩9,899 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,859 | ₩9,966 | ₩9,859 | ₩9,885 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,859 | ₩9,939 | ₩9,859 | ₩9,926 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩10,006 | ₩10,006 | ₩9,818 | ₩9,845 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,872 | ₩9,926 | ₩9,738 | ₩9,912 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,953 | ₩9,953 | ₩9,859 | ₩9,872 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,859 | ₩9,939 | ₩9,859 | ₩9,899 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,939 | ₩9,953 | ₩9,751 | ₩9,792 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,872 | ₩9,993 | ₩9,792 | ₩9,832 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,818 | ₩9,939 | ₩9,792 | ₩9,818 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,899 | ₩10,020 | ₩9,765 | ₩9,885 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,818 | ₩9,872 | ₩9,738 | ₩9,792 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,711 | ₩9,818 | ₩9,671 | ₩9,792 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,711 | ₩9,792 | ₩9,671 | ₩9,792 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,778 | ₩9,859 | ₩9,657 | ₩9,698 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,805 | ₩9,832 | ₩9,765 | ₩9,765 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,751 | ₩9,805 | ₩9,738 | ₩9,751 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,859 | ₩9,859 | ₩9,711 | ₩9,738 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,912 | ₩9,912 | ₩9,778 | ₩9,832 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,939 | ₩9,939 | ₩9,832 | ₩9,885 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,885 | ₩9,953 | ₩9,832 | ₩9,926 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,765 | ₩10,033 | ₩9,765 | ₩10,020 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,818 | ₩9,993 | ₩9,724 | ₩9,724 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,644 | ₩9,805 | ₩9,644 | ₩9,778 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,564 | ₩9,698 | ₩9,564 | ₩9,644 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,510 | ₩9,550 | ₩9,443 | ₩9,496 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,872 | ₩9,872 | ₩9,537 | ₩9,550 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,724 | ₩9,778 | ₩9,684 | ₩9,778 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,684 | ₩9,778 | ₩9,671 | ₩9,751 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,765 | ₩9,912 | ₩9,765 | ₩9,778 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,805 | ₩10,087 | ₩9,778 | ₩9,805 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩10,020 | ₩10,060 | ₩9,832 | ₩9,845 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,006 | ₩10,087 | ₩9,885 | ₩10,006 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,939 | ₩10,033 | ₩9,926 | ₩9,979 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,060 | ₩10,207 | ₩9,899 | ₩9,899 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,993 | ₩10,073 | ₩9,926 | ₩9,966 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,140 | ₩10,181 | ₩9,993 | ₩9,993 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,127 | ₩10,234 | ₩10,113 | ₩10,154 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,181 | ₩10,368 | ₩10,033 | ₩10,100 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,409 | ₩10,435 | ₩10,328 | ₩10,328 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,409 | ₩10,529 | ₩10,382 | ₩10,422 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,583 | ₩10,610 | ₩10,261 | ₩10,368 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,570 | ₩10,650 | ₩10,570 | ₩10,570 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,529 | ₩10,570 | ₩10,476 | ₩10,529 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,395 | ₩10,543 | ₩10,342 | ₩10,502 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,342 | ₩10,368 | ₩10,301 | ₩10,315 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,207 | ₩10,315 | ₩10,207 | ₩10,261 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,194 | ₩10,274 | ₩10,167 | ₩10,194 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,248 | ₩10,301 | ₩10,140 | ₩10,167 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,926 | ₩10,288 | ₩9,926 | ₩10,248 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,113 | ₩10,140 | ₩9,818 | ₩9,818 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩10,006 | ₩10,207 | ₩9,939 | ₩10,087 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,724 | ₩9,939 | ₩9,724 | ₩9,899 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,657 | ₩9,926 | ₩9,604 | ₩9,671 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,671 | ₩9,885 | ₩9,671 | ₩9,711 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,127 | ₩10,261 | ₩9,537 | ₩9,550 | -5.70% | 9.6만 |
|---|