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 | ₩9,456 | ₩9,617 | ₩9,376 | ₩9,523 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,714 | ₩11,847 | ₩11,487 | ₩11,821 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,954 | ₩12,008 | ₩11,727 | ₩11,767 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,221 | ₩12,221 | ₩12,048 | ₩12,074 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,861 | ₩12,208 | ₩11,767 | ₩12,208 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,847 | ₩11,927 | ₩11,660 | ₩11,834 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,794 | ₩11,861 | ₩11,553 | ₩11,740 | -0.45% | 4만 |
| 2026.09.30 | ₩11,874 | ₩12,088 | ₩11,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,874 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,834 | ₩11,968 | ₩11,660 | ₩11,727 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,794 | ₩11,968 | ₩11,767 | ₩11,821 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩11,994 | ₩12,221 | ₩11,847 | ₩11,861 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,807 | ₩12,074 | ₩11,767 | ₩11,968 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,834 | ₩11,927 | ₩11,834 | ₩11,834 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,874 | ₩12,008 | ₩11,807 | ₩11,968 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,847 | ₩11,927 | ₩11,727 | ₩11,901 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,567 | ₩11,927 | ₩11,567 | ₩11,700 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,674 | ₩11,687 | ₩11,580 | ₩11,594 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,473 | ₩11,567 | ₩11,460 | ₩11,540 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,647 | ₩11,727 | ₩11,433 | ₩11,433 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,580 | ₩11,807 | ₩11,380 | ₩11,727 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,807 | ₩11,887 | ₩11,767 | ₩11,767 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,794 | ₩11,874 | ₩11,647 | ₩11,740 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,914 | ₩11,994 | ₩11,847 | ₩11,954 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩11,981 | ₩12,008 | ₩11,914 | ₩11,914 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,847 | ₩12,034 | ₩11,847 | ₩11,941 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,794 | ₩11,874 | ₩11,714 | ₩11,807 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,861 | ₩11,861 | ₩11,660 | ₩11,861 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,794 | ₩11,927 | ₩11,714 | ₩11,927 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩11,968 | ₩12,008 | ₩11,794 | ₩11,901 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,088 | ₩12,088 | ₩11,901 | ₩11,941 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,941 | ₩12,221 | ₩11,927 | ₩11,954 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,914 | ₩11,914 | ₩11,807 | ₩11,901 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,767 | ₩11,914 | ₩11,754 | ₩11,901 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,794 | ₩11,794 | ₩11,647 | ₩11,660 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,847 | ₩11,861 | ₩11,727 | ₩11,807 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,700 | ₩11,794 | ₩11,607 | ₩11,794 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,740 | ₩11,821 | ₩11,580 | ₩11,740 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,674 | ₩11,781 | ₩11,513 | ₩11,567 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,807 | ₩11,914 | ₩11,754 | ₩11,847 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,634 | ₩11,807 | ₩11,594 | ₩11,807 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,660 | ₩11,740 | ₩11,634 | ₩11,687 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,580 | ₩11,674 | ₩11,580 | ₩11,647 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,500 | ₩11,687 | ₩11,487 | ₩11,513 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,420 | ₩11,647 | ₩11,420 | ₩11,540 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,553 | ₩11,861 | ₩11,487 | ₩11,567 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,553 | ₩11,620 | ₩11,099 | ₩11,500 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,687 | ₩11,821 | ₩11,527 | ₩11,620 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,460 | ₩11,714 | ₩11,460 | ₩11,647 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,447 | ₩11,500 | ₩11,313 | ₩11,473 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,313 | ₩11,447 | ₩11,260 | ₩11,407 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,952 | ₩11,286 | ₩10,952 | ₩11,220 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩10,992 | ₩11,046 | ₩10,899 | ₩11,046 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,246 | ₩11,246 | ₩11,006 | ₩11,139 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,553 | ₩11,594 | ₩11,220 | ₩11,246 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,380 | ₩11,460 | ₩11,099 | ₩11,447 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,233 | ₩11,500 | ₩11,233 | ₩11,420 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,366 | ₩11,487 | ₩11,340 | ₩11,420 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,487 | ₩11,540 | ₩11,366 | ₩11,393 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,433 | ₩11,460 | ₩11,353 | ₩11,407 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,326 | ₩11,513 | ₩11,220 | ₩11,407 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,460 | ₩11,607 | ₩11,313 | ₩11,366 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,527 | ₩11,634 | ₩11,407 | ₩11,447 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,500 | ₩11,607 | ₩11,313 | ₩11,447 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,594 | ₩11,607 | ₩11,393 | ₩11,460 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,620 | ₩11,700 | ₩11,540 | ₩11,660 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,513 | ₩11,740 | ₩11,513 | ₩11,620 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,567 | ₩11,847 | ₩11,366 | ₩11,433 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,580 | ₩11,687 | ₩11,433 | ₩11,674 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,700 | ₩11,794 | ₩11,647 | ₩11,674 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,954 | ₩12,248 | ₩11,620 | ₩11,660 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,235 | ₩12,235 | ₩11,754 | ₩11,914 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,914 | ₩12,382 | ₩11,914 | ₩12,382 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩11,981 | ₩12,141 | ₩11,754 | ₩11,834 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,088 | ₩12,155 | ₩11,847 | ₩11,874 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,275 | ₩12,328 | ₩12,114 | ₩12,155 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,101 | ₩12,168 | ₩11,927 | ₩12,048 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,834 | ₩12,208 | ₩11,740 | ₩12,074 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,315 | ₩12,368 | ₩12,248 | ₩12,261 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,181 | ₩12,328 | ₩12,168 | ₩12,261 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,034 | ₩12,181 | ₩11,968 | ₩12,021 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,275 | ₩12,382 | ₩11,834 | ₩11,914 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,168 | ₩12,382 | ₩12,074 | ₩12,221 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,781 | ₩11,968 | ₩11,727 | ₩11,927 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,527 | ₩11,807 | ₩11,433 | ₩11,794 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,540 | ₩11,714 | ₩11,407 | ₩11,460 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,954 | ₩12,008 | ₩11,260 | ₩11,553 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,168 | ₩12,221 | ₩11,687 | ₩11,727 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,181 | ₩12,248 | ₩11,994 | ₩12,101 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,181 | ₩12,288 | ₩12,155 | ₩12,235 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,168 | ₩12,261 | ₩12,048 | ₩12,221 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,674 | ₩11,874 | ₩11,620 | ₩11,847 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,540 | ₩11,700 | ₩11,500 | ₩11,674 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,513 | ₩11,567 | ₩11,487 | ₩11,527 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,433 | ₩11,487 | ₩11,340 | ₩11,487 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,433 | ₩11,487 | ₩11,366 | ₩11,433 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,286 | ₩11,420 | ₩11,286 | ₩11,380 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,126 | ₩11,166 | ₩11,073 | ₩11,126 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,046 | ₩11,153 | ₩11,006 | ₩11,126 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,926 | ₩11,046 | ₩10,899 | ₩11,033 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,752 | ₩10,966 | ₩10,752 | ₩10,859 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,073 | ₩11,206 | ₩10,792 | ₩10,899 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,033 | ₩11,273 | ₩10,952 | ₩10,992 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,273 | ₩11,313 | ₩11,179 | ₩11,220 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,086 | ₩11,286 | ₩11,086 | ₩11,273 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,153 | ₩11,153 | ₩10,899 | ₩10,979 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,206 | ₩11,233 | ₩11,139 | ₩11,220 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,139 | ₩11,246 | ₩11,099 | ₩11,220 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,099 | ₩11,139 | ₩11,019 | ₩11,033 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,006 | ₩11,126 | ₩11,006 | ₩11,099 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,859 | ₩10,939 | ₩10,712 | ₩10,899 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,859 | ₩10,939 | ₩10,685 | ₩10,765 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,859 | ₩10,952 | ₩10,805 | ₩10,846 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,819 | ₩10,939 | ₩10,659 | ₩10,899 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,859 | ₩10,859 | ₩10,618 | ₩10,805 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,805 | ₩10,872 | ₩10,739 | ₩10,832 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,819 | ₩10,886 | ₩10,819 | ₩10,872 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,659 | ₩10,792 | ₩10,645 | ₩10,739 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,605 | ₩10,632 | ₩10,458 | ₩10,512 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,672 | ₩10,699 | ₩10,578 | ₩10,645 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,699 | ₩10,725 | ₩10,512 | ₩10,525 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,672 | ₩10,712 | ₩10,605 | ₩10,659 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,659 | ₩10,805 | ₩10,632 | ₩10,712 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,578 | ₩10,712 | ₩10,458 | ₩10,525 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,712 | ₩10,712 | ₩10,512 | ₩10,538 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,391 | ₩10,765 | ₩10,391 | ₩10,685 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,231 | ₩10,378 | ₩10,231 | ₩10,365 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,285 | ₩10,325 | ₩10,245 | ₩10,245 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,218 | ₩10,271 | ₩10,044 | ₩10,231 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,351 | ₩10,405 | ₩10,164 | ₩10,285 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,924 | ₩9,924 | ₩9,697 | ₩9,817 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,777 | ₩10,017 | ₩9,777 | ₩9,937 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,710 | ₩9,817 | ₩9,657 | ₩9,710 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,817 | ₩9,951 | ₩9,817 | ₩9,871 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,550 | ₩9,871 | ₩9,550 | ₩9,844 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,603 | ₩9,603 | ₩9,456 | ₩9,456 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,577 | ₩9,724 | ₩9,470 | ₩9,523 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,804 | ₩9,911 | ₩9,563 | ₩9,563 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,871 | ₩9,964 | ₩9,764 | ₩9,964 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,724 | ₩9,857 | ₩9,657 | ₩9,737 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,764 | ₩9,964 | ₩9,764 | ₩9,911 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,764 | ₩9,764 | ₩9,603 | ₩9,643 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,817 | ₩9,924 | ₩9,724 | ₩9,857 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,004 | ₩10,098 | ₩9,804 | ₩9,884 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,004 | ₩10,258 | ₩10,004 | ₩10,031 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,897 | ₩10,071 | ₩9,897 | ₩9,964 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,710 | ₩9,977 | ₩9,510 | ₩9,724 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,871 | ₩10,151 | ₩9,657 | ₩9,697 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,924 | ₩10,151 | ₩9,871 | ₩9,951 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,871 | ₩10,058 | ₩9,804 | ₩9,857 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,790 | ₩9,911 | ₩9,630 | ₩9,790 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,924 | ₩10,017 | ₩9,924 | ₩9,937 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,178 | ₩10,218 | ₩9,924 | ₩10,004 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,271 | ₩10,365 | ₩10,258 | ₩10,271 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,472 | ₩10,472 | ₩10,058 | ₩10,245 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,659 | ₩10,685 | ₩10,618 | ₩10,632 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,779 | ₩10,912 | ₩10,765 | ₩10,846 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,926 | ₩10,939 | ₩10,752 | ₩10,846 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,912 | ₩10,912 | ₩10,872 | ₩10,899 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,779 | ₩10,899 | ₩10,779 | ₩10,792 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,899 | ₩10,899 | ₩10,779 | ₩10,792 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,739 | ₩10,899 | ₩10,739 | ₩10,859 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,765 | ₩10,792 | ₩10,645 | ₩10,699 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,752 | ₩10,886 | ₩10,659 | ₩10,699 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,659 | ₩10,739 | ₩10,645 | ₩10,712 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,699 | ₩10,725 | ₩10,618 | ₩10,725 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,779 | ₩10,912 | ₩10,645 | ₩10,685 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,939 | ₩10,966 | ₩10,618 | ₩10,752 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,605 | ₩11,019 | ₩10,552 | ₩10,939 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,498 | ₩10,592 | ₩10,485 | ₩10,552 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,765 | ₩10,792 | ₩10,525 | ₩10,525 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,632 | ₩10,765 | ₩10,618 | ₩10,699 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,779 | ₩10,846 | ₩10,645 | ₩10,645 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,819 | ₩10,886 | ₩10,752 | ₩10,779 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,779 | ₩10,819 | ₩10,685 | ₩10,752 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,886 | ₩10,952 | ₩10,846 | ₩10,912 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,033 | ₩11,073 | ₩10,872 | ₩10,886 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,006 | ₩11,086 | ₩11,006 | ₩11,019 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩10,992 | ₩11,059 | ₩10,966 | ₩10,979 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,872 | ₩10,952 | ₩10,819 | ₩10,899 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,805 | ₩10,832 | ₩10,725 | ₩10,832 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,739 | ₩10,792 | ₩10,685 | ₩10,765 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,712 | ₩10,819 | ₩10,645 | ₩10,659 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,605 | ₩10,645 | ₩10,538 | ₩10,645 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,632 | ₩10,659 | ₩10,525 | ₩10,632 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,632 | ₩10,699 | ₩10,618 | ₩10,632 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,578 | ₩10,618 | ₩10,512 | ₩10,605 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,458 | ₩10,592 | ₩10,432 | ₩10,592 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,138 | ₩10,565 | ₩9,991 | ₩10,445 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,058 | ₩10,138 | ₩10,004 | ₩10,138 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,031 | ₩10,111 | ₩10,017 | ₩10,071 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,071 | ₩10,071 | ₩10,004 | ₩10,044 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,084 | ₩10,111 | ₩9,977 | ₩10,071 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,951 | ₩10,084 | ₩9,951 | ₩10,031 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,804 | ₩9,964 | ₩9,764 | ₩9,937 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,844 | ₩9,937 | ₩9,724 | ₩9,724 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,804 | ₩9,871 | ₩9,697 | ₩9,857 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,817 | ₩9,924 | ₩9,817 | ₩9,844 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,817 | ₩9,897 | ₩9,817 | ₩9,884 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,964 | ₩9,964 | ₩9,777 | ₩9,804 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,830 | ₩9,884 | ₩9,697 | ₩9,871 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,911 | ₩9,911 | ₩9,817 | ₩9,830 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,817 | ₩9,897 | ₩9,817 | ₩9,857 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,897 | ₩9,911 | ₩9,710 | ₩9,750 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,830 | ₩9,951 | ₩9,750 | ₩9,790 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,777 | ₩9,897 | ₩9,750 | ₩9,777 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,857 | ₩9,977 | ₩9,724 | ₩9,844 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,777 | ₩9,830 | ₩9,697 | ₩9,750 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,670 | ₩9,777 | ₩9,630 | ₩9,750 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,670 | ₩9,750 | ₩9,630 | ₩9,750 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,737 | ₩9,817 | ₩9,617 | ₩9,657 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,764 | ₩9,790 | ₩9,724 | ₩9,724 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,710 | ₩9,764 | ₩9,697 | ₩9,710 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,817 | ₩9,817 | ₩9,670 | ₩9,697 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,871 | ₩9,871 | ₩9,737 | ₩9,790 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,897 | ₩9,897 | ₩9,790 | ₩9,844 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,844 | ₩9,911 | ₩9,790 | ₩9,884 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,724 | ₩9,991 | ₩9,724 | ₩9,977 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,777 | ₩9,951 | ₩9,684 | ₩9,684 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,603 | ₩9,764 | ₩9,603 | ₩9,737 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,523 | ₩9,657 | ₩9,523 | ₩9,603 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,470 | ₩9,510 | ₩9,403 | ₩9,456 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,830 | ₩9,830 | ₩9,497 | ₩9,510 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,684 | ₩9,737 | ₩9,643 | ₩9,737 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,643 | ₩9,737 | ₩9,630 | ₩9,710 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,724 | ₩9,871 | ₩9,724 | ₩9,737 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,764 | ₩10,044 | ₩9,737 | ₩9,764 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩9,977 | ₩10,017 | ₩9,790 | ₩9,804 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,964 | ₩10,044 | ₩9,844 | ₩9,964 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,897 | ₩9,991 | ₩9,884 | ₩9,937 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,017 | ₩10,164 | ₩9,857 | ₩9,857 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,951 | ₩10,031 | ₩9,884 | ₩9,924 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,098 | ₩10,138 | ₩9,951 | ₩9,951 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,084 | ₩10,191 | ₩10,071 | ₩10,111 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,138 | ₩10,325 | ₩9,991 | ₩10,058 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,365 | ₩10,391 | ₩10,285 | ₩10,285 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,365 | ₩10,485 | ₩10,338 | ₩10,378 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,538 | ₩10,565 | ₩10,218 | ₩10,325 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,525 | ₩10,605 | ₩10,525 | ₩10,525 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,485 | ₩10,525 | ₩10,432 | ₩10,485 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,351 | ₩10,498 | ₩10,298 | ₩10,458 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,298 | ₩10,325 | ₩10,258 | ₩10,271 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,164 | ₩10,271 | ₩10,164 | ₩10,218 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,151 | ₩10,231 | ₩10,124 | ₩10,151 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,204 | ₩10,258 | ₩10,098 | ₩10,124 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,884 | ₩10,245 | ₩9,884 | ₩10,204 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,071 | ₩10,098 | ₩9,777 | ₩9,777 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,964 | ₩10,164 | ₩9,897 | ₩10,044 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,684 | ₩9,897 | ₩9,684 | ₩9,857 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,617 | ₩9,884 | ₩9,563 | ₩9,630 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,630 | ₩9,844 | ₩9,630 | ₩9,670 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,084 | ₩10,218 | ₩9,497 | ₩9,510 | -5.70% | 9.6만 |
|---|