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 | ₩9,447 | ₩9,608 | ₩9,367 | ₩9,514 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,703 | ₩11,836 | ₩11,476 | ₩11,809 | +0.91% | 9.6만 |
| 2026.10.07 | ₩11,943 | ₩11,996 | ₩11,716 | ₩11,756 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,210 | ₩12,210 | ₩12,036 | ₩12,063 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,849 | ₩12,196 | ₩11,756 | ₩12,196 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,836 | ₩11,916 | ₩11,649 | ₩11,823 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,783 | ₩11,849 | ₩11,542 | ₩11,729 | -0.45% | 4만 |
| 2026.09.30 | ₩11,863 | ₩12,076 | ₩11,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,863 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,823 | ₩11,956 | ₩11,649 | ₩11,716 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,783 | ₩11,956 | ₩11,756 | ₩11,809 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩11,983 | ₩12,210 | ₩11,836 | ₩11,849 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,796 | ₩12,063 | ₩11,756 | ₩11,956 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,823 | ₩11,916 | ₩11,823 | ₩11,823 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,863 | ₩11,996 | ₩11,796 | ₩11,956 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,836 | ₩11,916 | ₩11,716 | ₩11,889 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,556 | ₩11,916 | ₩11,556 | ₩11,689 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,662 | ₩11,676 | ₩11,569 | ₩11,582 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,462 | ₩11,556 | ₩11,449 | ₩11,529 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,636 | ₩11,716 | ₩11,422 | ₩11,422 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,569 | ₩11,796 | ₩11,369 | ₩11,716 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,796 | ₩11,876 | ₩11,756 | ₩11,756 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,783 | ₩11,863 | ₩11,636 | ₩11,729 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,903 | ₩11,983 | ₩11,836 | ₩11,943 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩11,969 | ₩11,996 | ₩11,903 | ₩11,903 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,836 | ₩12,023 | ₩11,836 | ₩11,929 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,783 | ₩11,863 | ₩11,703 | ₩11,796 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,849 | ₩11,849 | ₩11,649 | ₩11,849 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,783 | ₩11,916 | ₩11,703 | ₩11,916 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩11,956 | ₩11,996 | ₩11,783 | ₩11,889 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,076 | ₩12,076 | ₩11,889 | ₩11,929 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,929 | ₩12,210 | ₩11,916 | ₩11,943 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,903 | ₩11,903 | ₩11,796 | ₩11,889 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,756 | ₩11,903 | ₩11,743 | ₩11,889 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,783 | ₩11,783 | ₩11,636 | ₩11,649 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,836 | ₩11,849 | ₩11,716 | ₩11,796 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,689 | ₩11,783 | ₩11,596 | ₩11,783 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,729 | ₩11,809 | ₩11,569 | ₩11,729 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,662 | ₩11,769 | ₩11,502 | ₩11,556 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,796 | ₩11,903 | ₩11,743 | ₩11,836 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,622 | ₩11,796 | ₩11,582 | ₩11,796 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,649 | ₩11,729 | ₩11,622 | ₩11,676 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,569 | ₩11,662 | ₩11,569 | ₩11,636 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,489 | ₩11,676 | ₩11,476 | ₩11,502 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,409 | ₩11,636 | ₩11,409 | ₩11,529 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,542 | ₩11,849 | ₩11,476 | ₩11,556 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,542 | ₩11,609 | ₩11,089 | ₩11,489 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,676 | ₩11,809 | ₩11,516 | ₩11,609 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,449 | ₩11,703 | ₩11,449 | ₩11,636 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,436 | ₩11,489 | ₩11,302 | ₩11,462 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,302 | ₩11,436 | ₩11,249 | ₩11,396 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,942 | ₩11,276 | ₩10,942 | ₩11,209 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩10,982 | ₩11,035 | ₩10,889 | ₩11,035 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,235 | ₩11,235 | ₩10,995 | ₩11,129 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,542 | ₩11,582 | ₩11,209 | ₩11,235 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,369 | ₩11,449 | ₩11,089 | ₩11,436 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,222 | ₩11,489 | ₩11,222 | ₩11,409 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,356 | ₩11,476 | ₩11,329 | ₩11,409 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,476 | ₩11,529 | ₩11,356 | ₩11,382 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,422 | ₩11,449 | ₩11,342 | ₩11,396 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,316 | ₩11,502 | ₩11,209 | ₩11,396 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,449 | ₩11,596 | ₩11,302 | ₩11,356 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,516 | ₩11,622 | ₩11,396 | ₩11,436 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,489 | ₩11,596 | ₩11,302 | ₩11,436 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,582 | ₩11,596 | ₩11,382 | ₩11,449 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,609 | ₩11,689 | ₩11,529 | ₩11,649 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,502 | ₩11,729 | ₩11,502 | ₩11,609 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,556 | ₩11,836 | ₩11,356 | ₩11,422 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,569 | ₩11,676 | ₩11,422 | ₩11,662 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,689 | ₩11,783 | ₩11,636 | ₩11,662 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩11,943 | ₩12,236 | ₩11,609 | ₩11,649 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,223 | ₩12,223 | ₩11,743 | ₩11,903 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,903 | ₩12,370 | ₩11,903 | ₩12,370 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩11,969 | ₩12,130 | ₩11,743 | ₩11,823 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,076 | ₩12,143 | ₩11,836 | ₩11,863 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,263 | ₩12,316 | ₩12,103 | ₩12,143 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,089 | ₩12,156 | ₩11,916 | ₩12,036 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,823 | ₩12,196 | ₩11,729 | ₩12,063 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,303 | ₩12,356 | ₩12,236 | ₩12,250 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,170 | ₩12,316 | ₩12,156 | ₩12,250 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,023 | ₩12,170 | ₩11,956 | ₩12,009 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,263 | ₩12,370 | ₩11,823 | ₩11,903 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,156 | ₩12,370 | ₩12,063 | ₩12,210 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,769 | ₩11,956 | ₩11,716 | ₩11,916 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,516 | ₩11,796 | ₩11,422 | ₩11,783 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,529 | ₩11,703 | ₩11,396 | ₩11,449 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩11,943 | ₩11,996 | ₩11,249 | ₩11,542 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,156 | ₩12,210 | ₩11,676 | ₩11,716 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,170 | ₩12,236 | ₩11,983 | ₩12,089 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,170 | ₩12,276 | ₩12,143 | ₩12,223 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,156 | ₩12,250 | ₩12,036 | ₩12,210 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,662 | ₩11,863 | ₩11,609 | ₩11,836 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,529 | ₩11,689 | ₩11,489 | ₩11,662 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,502 | ₩11,556 | ₩11,476 | ₩11,516 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,422 | ₩11,476 | ₩11,329 | ₩11,476 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,422 | ₩11,476 | ₩11,356 | ₩11,422 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,276 | ₩11,409 | ₩11,276 | ₩11,369 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,115 | ₩11,155 | ₩11,062 | ₩11,115 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,035 | ₩11,142 | ₩10,995 | ₩11,115 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,915 | ₩11,035 | ₩10,889 | ₩11,022 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,742 | ₩10,955 | ₩10,742 | ₩10,849 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,062 | ₩11,195 | ₩10,782 | ₩10,889 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,022 | ₩11,262 | ₩10,942 | ₩10,982 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,262 | ₩11,302 | ₩11,169 | ₩11,209 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,075 | ₩11,276 | ₩11,075 | ₩11,262 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,142 | ₩11,142 | ₩10,889 | ₩10,969 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,195 | ₩11,222 | ₩11,129 | ₩11,209 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,129 | ₩11,235 | ₩11,089 | ₩11,209 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,089 | ₩11,129 | ₩11,009 | ₩11,022 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩10,995 | ₩11,115 | ₩10,995 | ₩11,089 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,849 | ₩10,929 | ₩10,702 | ₩10,889 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,849 | ₩10,929 | ₩10,675 | ₩10,755 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,849 | ₩10,942 | ₩10,795 | ₩10,835 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,808 | ₩10,929 | ₩10,648 | ₩10,889 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,849 | ₩10,849 | ₩10,608 | ₩10,795 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,795 | ₩10,862 | ₩10,728 | ₩10,822 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,808 | ₩10,875 | ₩10,808 | ₩10,862 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,648 | ₩10,782 | ₩10,635 | ₩10,728 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,595 | ₩10,622 | ₩10,448 | ₩10,502 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,662 | ₩10,688 | ₩10,568 | ₩10,635 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,688 | ₩10,715 | ₩10,502 | ₩10,515 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,662 | ₩10,702 | ₩10,595 | ₩10,648 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,648 | ₩10,795 | ₩10,622 | ₩10,702 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,568 | ₩10,702 | ₩10,448 | ₩10,515 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,702 | ₩10,702 | ₩10,502 | ₩10,528 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,381 | ₩10,755 | ₩10,381 | ₩10,675 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,221 | ₩10,368 | ₩10,221 | ₩10,355 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,275 | ₩10,315 | ₩10,235 | ₩10,235 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,208 | ₩10,261 | ₩10,035 | ₩10,221 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,341 | ₩10,395 | ₩10,155 | ₩10,275 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,914 | ₩9,914 | ₩9,688 | ₩9,808 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,768 | ₩10,008 | ₩9,768 | ₩9,928 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,701 | ₩9,808 | ₩9,648 | ₩9,701 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,808 | ₩9,941 | ₩9,808 | ₩9,861 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,541 | ₩9,861 | ₩9,541 | ₩9,834 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,594 | ₩9,594 | ₩9,447 | ₩9,447 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,568 | ₩9,714 | ₩9,461 | ₩9,514 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,794 | ₩9,901 | ₩9,554 | ₩9,554 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,861 | ₩9,954 | ₩9,754 | ₩9,954 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,714 | ₩9,848 | ₩9,648 | ₩9,728 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,754 | ₩9,954 | ₩9,754 | ₩9,901 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,754 | ₩9,754 | ₩9,594 | ₩9,634 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,808 | ₩9,914 | ₩9,714 | ₩9,848 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩9,995 | ₩10,088 | ₩9,794 | ₩9,874 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩9,995 | ₩10,248 | ₩9,995 | ₩10,021 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,888 | ₩10,061 | ₩9,888 | ₩9,954 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,701 | ₩9,968 | ₩9,501 | ₩9,714 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,861 | ₩10,141 | ₩9,648 | ₩9,688 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,914 | ₩10,141 | ₩9,861 | ₩9,941 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,861 | ₩10,048 | ₩9,794 | ₩9,848 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,781 | ₩9,901 | ₩9,621 | ₩9,781 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,914 | ₩10,008 | ₩9,914 | ₩9,928 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,168 | ₩10,208 | ₩9,914 | ₩9,995 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,261 | ₩10,355 | ₩10,248 | ₩10,261 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,462 | ₩10,462 | ₩10,048 | ₩10,235 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,648 | ₩10,675 | ₩10,608 | ₩10,622 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,768 | ₩10,902 | ₩10,755 | ₩10,835 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,915 | ₩10,929 | ₩10,742 | ₩10,835 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,902 | ₩10,902 | ₩10,862 | ₩10,889 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,768 | ₩10,889 | ₩10,768 | ₩10,782 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,889 | ₩10,889 | ₩10,768 | ₩10,782 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,728 | ₩10,889 | ₩10,728 | ₩10,849 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,755 | ₩10,782 | ₩10,635 | ₩10,688 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,742 | ₩10,875 | ₩10,648 | ₩10,688 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,648 | ₩10,728 | ₩10,635 | ₩10,702 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,688 | ₩10,715 | ₩10,608 | ₩10,715 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,768 | ₩10,902 | ₩10,635 | ₩10,675 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,929 | ₩10,955 | ₩10,608 | ₩10,742 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,595 | ₩11,009 | ₩10,542 | ₩10,929 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,488 | ₩10,582 | ₩10,475 | ₩10,542 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,755 | ₩10,782 | ₩10,515 | ₩10,515 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,622 | ₩10,755 | ₩10,608 | ₩10,688 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,768 | ₩10,835 | ₩10,635 | ₩10,635 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,808 | ₩10,875 | ₩10,742 | ₩10,768 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,768 | ₩10,808 | ₩10,675 | ₩10,742 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,875 | ₩10,942 | ₩10,835 | ₩10,902 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,022 | ₩11,062 | ₩10,862 | ₩10,875 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩10,995 | ₩11,075 | ₩10,995 | ₩11,009 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩10,982 | ₩11,049 | ₩10,955 | ₩10,969 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,862 | ₩10,942 | ₩10,808 | ₩10,889 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,795 | ₩10,822 | ₩10,715 | ₩10,822 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,728 | ₩10,782 | ₩10,675 | ₩10,755 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,702 | ₩10,808 | ₩10,635 | ₩10,648 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,595 | ₩10,635 | ₩10,528 | ₩10,635 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,622 | ₩10,648 | ₩10,515 | ₩10,622 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,622 | ₩10,688 | ₩10,608 | ₩10,622 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,568 | ₩10,608 | ₩10,502 | ₩10,595 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,448 | ₩10,582 | ₩10,422 | ₩10,582 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,128 | ₩10,555 | ₩9,981 | ₩10,435 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,048 | ₩10,128 | ₩9,995 | ₩10,128 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,021 | ₩10,101 | ₩10,008 | ₩10,061 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,061 | ₩10,061 | ₩9,995 | ₩10,035 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,075 | ₩10,101 | ₩9,968 | ₩10,061 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,941 | ₩10,075 | ₩9,941 | ₩10,021 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,794 | ₩9,954 | ₩9,754 | ₩9,928 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,834 | ₩9,928 | ₩9,714 | ₩9,714 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,794 | ₩9,861 | ₩9,688 | ₩9,848 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,808 | ₩9,914 | ₩9,808 | ₩9,834 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,808 | ₩9,888 | ₩9,808 | ₩9,874 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩9,954 | ₩9,954 | ₩9,768 | ₩9,794 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,821 | ₩9,874 | ₩9,688 | ₩9,861 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,901 | ₩9,901 | ₩9,808 | ₩9,821 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,808 | ₩9,888 | ₩9,808 | ₩9,848 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,888 | ₩9,901 | ₩9,701 | ₩9,741 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,821 | ₩9,941 | ₩9,741 | ₩9,781 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,768 | ₩9,888 | ₩9,741 | ₩9,768 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,848 | ₩9,968 | ₩9,714 | ₩9,834 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,768 | ₩9,821 | ₩9,688 | ₩9,741 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,661 | ₩9,768 | ₩9,621 | ₩9,741 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,661 | ₩9,741 | ₩9,621 | ₩9,741 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,728 | ₩9,808 | ₩9,608 | ₩9,648 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,754 | ₩9,781 | ₩9,714 | ₩9,714 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,701 | ₩9,754 | ₩9,688 | ₩9,701 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,808 | ₩9,808 | ₩9,661 | ₩9,688 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,861 | ₩9,861 | ₩9,728 | ₩9,781 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,888 | ₩9,888 | ₩9,781 | ₩9,834 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,834 | ₩9,901 | ₩9,781 | ₩9,874 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,714 | ₩9,981 | ₩9,714 | ₩9,968 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,768 | ₩9,941 | ₩9,674 | ₩9,674 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,594 | ₩9,754 | ₩9,594 | ₩9,728 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,514 | ₩9,648 | ₩9,514 | ₩9,594 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,461 | ₩9,501 | ₩9,394 | ₩9,447 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,821 | ₩9,821 | ₩9,487 | ₩9,501 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,674 | ₩9,728 | ₩9,634 | ₩9,728 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,634 | ₩9,728 | ₩9,621 | ₩9,701 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,714 | ₩9,861 | ₩9,714 | ₩9,728 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,754 | ₩10,035 | ₩9,728 | ₩9,754 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩9,968 | ₩10,008 | ₩9,781 | ₩9,794 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩9,954 | ₩10,035 | ₩9,834 | ₩9,954 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,888 | ₩9,981 | ₩9,874 | ₩9,928 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,008 | ₩10,155 | ₩9,848 | ₩9,848 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,941 | ₩10,021 | ₩9,874 | ₩9,914 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,088 | ₩10,128 | ₩9,941 | ₩9,941 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,075 | ₩10,181 | ₩10,061 | ₩10,101 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,128 | ₩10,315 | ₩9,981 | ₩10,048 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,355 | ₩10,381 | ₩10,275 | ₩10,275 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,355 | ₩10,475 | ₩10,328 | ₩10,368 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,528 | ₩10,555 | ₩10,208 | ₩10,315 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,515 | ₩10,595 | ₩10,515 | ₩10,515 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,475 | ₩10,515 | ₩10,422 | ₩10,475 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,341 | ₩10,488 | ₩10,288 | ₩10,448 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,288 | ₩10,315 | ₩10,248 | ₩10,261 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,155 | ₩10,261 | ₩10,155 | ₩10,208 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,141 | ₩10,221 | ₩10,115 | ₩10,141 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,195 | ₩10,248 | ₩10,088 | ₩10,115 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,874 | ₩10,235 | ₩9,874 | ₩10,195 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,061 | ₩10,088 | ₩9,768 | ₩9,768 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩9,954 | ₩10,155 | ₩9,888 | ₩10,035 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,674 | ₩9,888 | ₩9,674 | ₩9,848 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,608 | ₩9,874 | ₩9,554 | ₩9,621 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,621 | ₩9,834 | ₩9,621 | ₩9,661 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,075 | ₩10,208 | ₩9,487 | ₩9,501 | -5.70% | 9.6만 |
|---|