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 | ₩9,494 | ₩9,654 | ₩9,413 | ₩9,561 | +0.71% | 11.2만 |
| 2026.10.08 | ₩11,760 | ₩11,894 | ₩11,532 | ₩11,867 | +0.91% | 9.6만 |
| 2026.10.07 | ₩12,001 | ₩12,055 | ₩11,773 | ₩11,813 | -1.56% | 24.7만 |
| 2026.10.06 | ₩12,269 | ₩12,269 | ₩12,095 | ₩12,122 | -1.20% | 29.3만 |
| 2026.10.05 | ₩11,907 | ₩12,256 | ₩11,813 | ₩12,256 | +2.93% | 7.8만 |
| 2026.10.02 | ₩11,894 | ₩11,974 | ₩11,706 | ₩11,880 | -0.11% | 3.7만 |
| 2026.10.01 | ₩11,840 | ₩11,907 | ₩11,599 | ₩11,787 | -0.45% | 4만 |
| 2026.09.30 | ₩11,921 | ₩12,135 | ₩11,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,921 |
| 0.00% |
| 12.5만 |
| 2026.09.29 | ₩11,880 | ₩12,014 | ₩11,706 | ₩11,773 | -0.90% | 6.3만 |
|---|
| 2026.09.28 | ₩11,840 | ₩12,014 | ₩11,813 | ₩11,867 | +0.23% | 7.3만 |
|---|
| 2026.09.25 | ₩12,041 | ₩12,269 | ₩11,894 | ₩11,907 | -1.11% | 4.2만 |
|---|
| 2026.09.24 | ₩11,854 | ₩12,122 | ₩11,813 | ₩12,014 | +1.36% | 4.8만 |
|---|
| 2026.09.23 | ₩11,880 | ₩11,974 | ₩11,880 | ₩11,880 | 0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩11,921 | ₩12,055 | ₩11,854 | ₩12,014 | +0.79% | 1.4만 |
|---|
| 2026.09.21 | ₩11,894 | ₩11,974 | ₩11,773 | ₩11,947 | +0.45% | 9만 |
|---|
| 2026.09.18 | ₩11,612 | ₩11,974 | ₩11,612 | ₩11,746 | +1.15% | 4.3만 |
|---|
| 2026.09.17 | ₩11,719 | ₩11,733 | ₩11,626 | ₩11,639 | -0.69% | 5.7만 |
|---|
| 2026.09.16 | ₩11,518 | ₩11,612 | ₩11,505 | ₩11,585 | +0.58% | 4.4만 |
|---|
| 2026.09.15 | ₩11,693 | ₩11,773 | ₩11,478 | ₩11,478 | -1.83% | 6.7만 |
|---|
| 2026.09.14 | ₩11,626 | ₩11,854 | ₩11,424 | ₩11,773 | +1.27% | 3.3만 |
|---|
| 2026.09.11 | ₩11,854 | ₩11,934 | ₩11,813 | ₩11,813 | -0.34% | 1.8만 |
|---|
| 2026.09.10 | ₩11,840 | ₩11,921 | ₩11,693 | ₩11,787 | -0.45% | 2.2만 |
|---|
| 2026.09.09 | ₩11,961 | ₩12,041 | ₩11,894 | ₩12,001 | +0.34% | 2.6만 |
|---|
| 2026.09.08 | ₩12,028 | ₩12,055 | ₩11,961 | ₩11,961 | -0.56% | 2.1만 |
|---|
| 2026.09.04 | ₩11,894 | ₩12,082 | ₩11,894 | ₩11,988 | +0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩11,840 | ₩11,921 | ₩11,760 | ₩11,854 | +0.11% | 1.8만 |
|---|
| 2026.09.02 | ₩11,907 | ₩11,907 | ₩11,706 | ₩11,907 | 0.00% | 1만 |
|---|
| 2026.09.01 | ₩11,840 | ₩11,974 | ₩11,760 | ₩11,974 | +1.13% | 2.4만 |
|---|
| 2026.08.31 | ₩12,014 | ₩12,055 | ₩11,840 | ₩11,947 | -0.56% | 1.5만 |
|---|
| 2026.08.28 | ₩12,135 | ₩12,135 | ₩11,947 | ₩11,988 | -1.22% | 2.8만 |
|---|
| 2026.08.27 | ₩11,988 | ₩12,269 | ₩11,974 | ₩12,001 | +0.11% | 3.4만 |
|---|
| 2026.08.26 | ₩11,961 | ₩11,961 | ₩11,854 | ₩11,947 | -0.11% | 7.7천 |
|---|
| 2026.08.25 | ₩11,813 | ₩11,961 | ₩11,800 | ₩11,947 | +1.14% | 1.6만 |
|---|
| 2026.08.24 | ₩11,840 | ₩11,840 | ₩11,693 | ₩11,706 | -1.13% | 1.9만 |
|---|
| 2026.08.21 | ₩11,894 | ₩11,907 | ₩11,773 | ₩11,854 | -0.34% | 1.6만 |
|---|
| 2026.08.20 | ₩11,746 | ₩11,840 | ₩11,652 | ₩11,840 | +0.80% | 1.4만 |
|---|
| 2026.08.19 | ₩11,787 | ₩11,867 | ₩11,626 | ₩11,787 | 0.00% | 3.8만 |
|---|
| 2026.08.18 | ₩11,719 | ₩11,827 | ₩11,559 | ₩11,612 | -0.92% | 1.8만 |
|---|
| 2026.08.17 | ₩11,854 | ₩11,961 | ₩11,800 | ₩11,894 | +0.34% | 2.6만 |
|---|
| 2026.08.14 | ₩11,679 | ₩11,854 | ₩11,639 | ₩11,854 | +1.49% | 3만 |
|---|
| 2026.08.13 | ₩11,706 | ₩11,787 | ₩11,679 | ₩11,733 | +0.23% | 2.6만 |
|---|
| 2026.08.12 | ₩11,626 | ₩11,719 | ₩11,626 | ₩11,693 | +0.58% | 7.1만 |
|---|
| 2026.08.11 | ₩11,545 | ₩11,733 | ₩11,532 | ₩11,559 | +0.12% | 3.3만 |
|---|
| 2026.08.10 | ₩11,465 | ₩11,693 | ₩11,465 | ₩11,585 | +1.05% | 1.2만 |
|---|
| 2026.08.07 | ₩11,599 | ₩11,907 | ₩11,532 | ₩11,612 | +0.12% | 5.9만 |
|---|
| 2026.08.06 | ₩11,599 | ₩11,666 | ₩11,143 | ₩11,545 | -0.46% | 3.1만 |
|---|
| 2026.08.05 | ₩11,733 | ₩11,867 | ₩11,572 | ₩11,666 | -0.57% | 12.1만 |
|---|
| 2026.08.04 | ₩11,505 | ₩11,760 | ₩11,505 | ₩11,693 | +1.63% | 5.4만 |
|---|
| 2026.08.03 | ₩11,492 | ₩11,545 | ₩11,357 | ₩11,518 | +0.23% | 2만 |
|---|
| 2026.07.31 | ₩11,357 | ₩11,492 | ₩11,304 | ₩11,451 | +0.83% | 4.5만 |
|---|
| 2026.07.30 | ₩10,995 | ₩11,331 | ₩10,995 | ₩11,264 | +2.44% | 1.2만 |
|---|
| 2026.07.29 | ₩11,036 | ₩11,089 | ₩10,942 | ₩11,089 | +0.49% | 2만 |
|---|
| 2026.07.28 | ₩11,290 | ₩11,290 | ₩11,049 | ₩11,183 | -0.95% | 2.1만 |
|---|
| 2026.07.27 | ₩11,599 | ₩11,639 | ₩11,264 | ₩11,290 | -2.66% | 1.2만 |
|---|
| 2026.07.24 | ₩11,424 | ₩11,505 | ₩11,143 | ₩11,492 | +0.59% | 1.5만 |
|---|
| 2026.07.23 | ₩11,277 | ₩11,545 | ₩11,277 | ₩11,465 | +1.66% | 2.9만 |
|---|
| 2026.07.22 | ₩11,411 | ₩11,532 | ₩11,384 | ₩11,465 | +0.47% | 3.6만 |
|---|
| 2026.07.21 | ₩11,532 | ₩11,585 | ₩11,411 | ₩11,438 | -0.81% | 3만 |
|---|
| 2026.07.20 | ₩11,478 | ₩11,505 | ₩11,398 | ₩11,451 | -0.23% | 8.4만 |
|---|
| 2026.07.17 | ₩11,371 | ₩11,559 | ₩11,264 | ₩11,451 | +0.71% | 43.6만 |
|---|
| 2026.07.16 | ₩11,505 | ₩11,652 | ₩11,357 | ₩11,411 | -0.82% | 13.8만 |
|---|
| 2026.07.15 | ₩11,572 | ₩11,679 | ₩11,451 | ₩11,492 | -0.70% | 9만 |
|---|
| 2026.07.14 | ₩11,545 | ₩11,652 | ₩11,357 | ₩11,492 | -0.46% | 5.2만 |
|---|
| 2026.07.13 | ₩11,639 | ₩11,652 | ₩11,438 | ₩11,505 | -1.15% | 6.9만 |
|---|
| 2026.07.10 | ₩11,666 | ₩11,746 | ₩11,585 | ₩11,706 | +0.34% | 1.8만 |
|---|
| 2026.07.09 | ₩11,559 | ₩11,787 | ₩11,559 | ₩11,666 | +0.93% | 7.7만 |
|---|
| 2026.07.08 | ₩11,612 | ₩11,894 | ₩11,411 | ₩11,478 | -1.15% | 13만 |
|---|
| 2026.07.07 | ₩11,626 | ₩11,733 | ₩11,478 | ₩11,719 | +0.81% | 5.8만 |
|---|
| 2026.07.06 | ₩11,746 | ₩11,840 | ₩11,693 | ₩11,719 | -0.23% | 6.6만 |
|---|
| 2026.07.02 | ₩12,001 | ₩12,296 | ₩11,666 | ₩11,706 | -2.46% | 3.5만 |
|---|
| 2026.07.01 | ₩12,283 | ₩12,283 | ₩11,800 | ₩11,961 | -2.62% | 13.5만 |
|---|
| 2026.06.30 | ₩11,961 | ₩12,430 | ₩11,961 | ₩12,430 | +3.92% | 9.7만 |
|---|
| 2026.06.29 | ₩12,028 | ₩12,189 | ₩11,800 | ₩11,880 | -1.23% | 6.7만 |
|---|
| 2026.06.26 | ₩12,135 | ₩12,202 | ₩11,894 | ₩11,921 | -1.77% | 4.7만 |
|---|
| 2026.06.25 | ₩12,323 | ₩12,377 | ₩12,162 | ₩12,202 | -0.98% | 3만 |
|---|
| 2026.06.24 | ₩12,149 | ₩12,216 | ₩11,974 | ₩12,095 | -0.44% | 5.4만 |
|---|
| 2026.06.23 | ₩11,880 | ₩12,256 | ₩11,787 | ₩12,122 | +2.03% | 21.6만 |
|---|
| 2026.06.22 | ₩12,363 | ₩12,417 | ₩12,296 | ₩12,309 | -0.43% | 8.6만 |
|---|
| 2026.06.18 | ₩12,229 | ₩12,377 | ₩12,216 | ₩12,309 | +0.66% | 9만 |
|---|
| 2026.06.17 | ₩12,082 | ₩12,229 | ₩12,014 | ₩12,068 | -0.11% | 9.7만 |
|---|
| 2026.06.16 | ₩12,323 | ₩12,430 | ₩11,880 | ₩11,961 | -2.94% | 7.7만 |
|---|
| 2026.06.15 | ₩12,216 | ₩12,430 | ₩12,122 | ₩12,269 | +0.44% | 8.9만 |
|---|
| 2026.06.12 | ₩11,827 | ₩12,014 | ₩11,773 | ₩11,974 | +1.25% | 4.4만 |
|---|
| 2026.06.11 | ₩11,572 | ₩11,854 | ₩11,478 | ₩11,840 | +2.32% | 5.6만 |
|---|
| 2026.06.10 | ₩11,585 | ₩11,760 | ₩11,451 | ₩11,505 | -0.69% | 6.3만 |
|---|
| 2026.06.09 | ₩12,001 | ₩12,055 | ₩11,304 | ₩11,599 | -3.35% | 9.5만 |
|---|
| 2026.06.08 | ₩12,216 | ₩12,269 | ₩11,733 | ₩11,773 | -3.62% | 7.3만 |
|---|
| 2026.06.05 | ₩12,229 | ₩12,296 | ₩12,041 | ₩12,149 | -0.66% | 14.4만 |
|---|
| 2026.06.04 | ₩12,229 | ₩12,336 | ₩12,202 | ₩12,283 | +0.44% | 10.5만 |
|---|
| 2026.06.03 | ₩12,216 | ₩12,309 | ₩12,095 | ₩12,269 | +0.44% | 20.5만 |
|---|
| 2026.06.02 | ₩11,719 | ₩11,921 | ₩11,666 | ₩11,894 | +1.49% | 9만 |
|---|
| 2026.06.01 | ₩11,585 | ₩11,746 | ₩11,545 | ₩11,719 | +1.16% | 9.6만 |
|---|
| 2026.05.29 | ₩11,559 | ₩11,612 | ₩11,532 | ₩11,572 | +0.12% | 5.2만 |
|---|
| 2026.05.28 | ₩11,478 | ₩11,532 | ₩11,384 | ₩11,532 | +0.47% | 5만 |
|---|
| 2026.05.27 | ₩11,478 | ₩11,532 | ₩11,411 | ₩11,478 | 0.00% | 6.7만 |
|---|
| 2026.05.26 | ₩11,331 | ₩11,465 | ₩11,331 | ₩11,424 | +0.83% | 7.1만 |
|---|
| 2026.05.22 | ₩11,170 | ₩11,210 | ₩11,116 | ₩11,170 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩11,089 | ₩11,197 | ₩11,049 | ₩11,170 | +0.73% | 2.3만 |
|---|
| 2026.05.20 | ₩10,969 | ₩11,089 | ₩10,942 | ₩11,076 | +0.98% | 1.7만 |
|---|
| 2026.05.19 | ₩10,794 | ₩11,009 | ₩10,794 | ₩10,902 | +0.99% | 3.3만 |
|---|
| 2026.05.18 | ₩11,116 | ₩11,250 | ₩10,834 | ₩10,942 | -1.57% | 6.2만 |
|---|
| 2026.05.15 | ₩11,076 | ₩11,317 | ₩10,995 | ₩11,036 | -0.36% | 3.8만 |
|---|
| 2026.05.14 | ₩11,317 | ₩11,357 | ₩11,223 | ₩11,264 | -0.47% | 5만 |
|---|
| 2026.05.13 | ₩11,129 | ₩11,331 | ₩11,129 | ₩11,317 | +1.69% | 7만 |
|---|
| 2026.05.12 | ₩11,197 | ₩11,197 | ₩10,942 | ₩11,022 | -1.56% | 6.2만 |
|---|
| 2026.05.11 | ₩11,250 | ₩11,277 | ₩11,183 | ₩11,264 | +0.12% | 4.4만 |
|---|
| 2026.05.08 | ₩11,183 | ₩11,290 | ₩11,143 | ₩11,264 | +0.72% | 9만 |
|---|
| 2026.05.07 | ₩11,143 | ₩11,183 | ₩11,062 | ₩11,076 | -0.60% | 11.9만 |
|---|
| 2026.05.06 | ₩11,049 | ₩11,170 | ₩11,049 | ₩11,143 | +0.85% | 13.2만 |
|---|
| 2026.05.05 | ₩10,902 | ₩10,982 | ₩10,754 | ₩10,942 | +0.37% | 4.4만 |
|---|
| 2026.05.04 | ₩10,902 | ₩10,982 | ₩10,727 | ₩10,808 | -0.86% | 6.6만 |
|---|
| 2026.05.01 | ₩10,902 | ₩10,995 | ₩10,848 | ₩10,888 | -0.12% | 1.5만 |
|---|
| 2026.04.30 | ₩10,861 | ₩10,982 | ₩10,700 | ₩10,942 | +0.74% | 3.9만 |
|---|
| 2026.04.29 | ₩10,902 | ₩10,902 | ₩10,660 | ₩10,848 | -0.49% | 2만 |
|---|
| 2026.04.28 | ₩10,848 | ₩10,915 | ₩10,781 | ₩10,875 | +0.25% | 1.2만 |
|---|
| 2026.04.27 | ₩10,861 | ₩10,928 | ₩10,861 | ₩10,915 | +0.49% | 2.1만 |
|---|
| 2026.04.24 | ₩10,700 | ₩10,834 | ₩10,687 | ₩10,781 | +0.75% | 2만 |
|---|
| 2026.04.23 | ₩10,647 | ₩10,674 | ₩10,499 | ₩10,553 | -0.88% | 2.6만 |
|---|
| 2026.04.22 | ₩10,714 | ₩10,741 | ₩10,620 | ₩10,687 | -0.25% | 2.4만 |
|---|
| 2026.04.21 | ₩10,741 | ₩10,767 | ₩10,553 | ₩10,566 | -1.62% | 2.4만 |
|---|
| 2026.04.20 | ₩10,714 | ₩10,754 | ₩10,647 | ₩10,700 | -0.13% | 1.6만 |
|---|
| 2026.04.17 | ₩10,700 | ₩10,848 | ₩10,674 | ₩10,754 | +0.50% | 3.7만 |
|---|
| 2026.04.16 | ₩10,620 | ₩10,754 | ₩10,499 | ₩10,566 | -0.51% | 3.8만 |
|---|
| 2026.04.15 | ₩10,754 | ₩10,754 | ₩10,553 | ₩10,580 | -1.62% | 3.3만 |
|---|
| 2026.04.14 | ₩10,432 | ₩10,808 | ₩10,432 | ₩10,727 | +2.83% | 3.1만 |
|---|
| 2026.04.13 | ₩10,271 | ₩10,419 | ₩10,271 | ₩10,405 | +1.31% | 1.1만 |
|---|
| 2026.04.10 | ₩10,325 | ₩10,365 | ₩10,285 | ₩10,285 | -0.39% | 1.8만 |
|---|
| 2026.04.09 | ₩10,258 | ₩10,312 | ₩10,084 | ₩10,271 | +0.13% | 5.3만 |
|---|
| 2026.04.08 | ₩10,392 | ₩10,446 | ₩10,204 | ₩10,325 | -0.65% | 5.4만 |
|---|
| 2026.04.07 | ₩9,963 | ₩9,963 | ₩9,735 | ₩9,856 | -1.08% | 2.5만 |
|---|
| 2026.04.06 | ₩9,815 | ₩10,057 | ₩9,815 | ₩9,976 | +1.64% | 9.8만 |
|---|
| 2026.04.02 | ₩9,748 | ₩9,856 | ₩9,695 | ₩9,748 | 0.00% | 3.6만 |
|---|
| 2026.04.01 | ₩9,856 | ₩9,990 | ₩9,856 | ₩9,909 | +0.54% | 3.8만 |
|---|
| 2026.03.31 | ₩9,587 | ₩9,909 | ₩9,587 | ₩9,882 | +3.08% | 5.7만 |
|---|
| 2026.03.30 | ₩9,641 | ₩9,641 | ₩9,494 | ₩9,494 | -1.53% | 2.1만 |
|---|
| 2026.03.27 | ₩9,614 | ₩9,762 | ₩9,507 | ₩9,561 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩9,842 | ₩9,949 | ₩9,601 | ₩9,601 | -2.45% | 6.3만 |
|---|
| 2026.03.25 | ₩9,909 | ₩10,003 | ₩9,802 | ₩10,003 | +0.95% | 2만 |
|---|
| 2026.03.24 | ₩9,762 | ₩9,896 | ₩9,695 | ₩9,775 | +0.14% | 4.6만 |
|---|
| 2026.03.23 | ₩9,802 | ₩10,003 | ₩9,802 | ₩9,949 | +1.50% | 2만 |
|---|
| 2026.03.20 | ₩9,802 | ₩9,802 | ₩9,641 | ₩9,681 | -1.23% | 6.4만 |
|---|
| 2026.03.19 | ₩9,856 | ₩9,963 | ₩9,762 | ₩9,896 | +0.41% | 2.4만 |
|---|
| 2026.03.18 | ₩10,043 | ₩10,137 | ₩9,842 | ₩9,923 | -1.20% | 4만 |
|---|
| 2026.03.17 | ₩10,043 | ₩10,298 | ₩10,043 | ₩10,070 | +0.27% | 2.9만 |
|---|
| 2026.03.16 | ₩9,936 | ₩10,110 | ₩9,936 | ₩10,003 | +0.67% | 4.3만 |
|---|
| 2026.03.13 | ₩9,748 | ₩10,017 | ₩9,547 | ₩9,762 | +0.14% | 4.6만 |
|---|
| 2026.03.12 | ₩9,909 | ₩10,191 | ₩9,695 | ₩9,735 | -1.76% | 6.4만 |
|---|
| 2026.03.11 | ₩9,963 | ₩10,191 | ₩9,909 | ₩9,990 | +0.27% | 5.1만 |
|---|
| 2026.03.10 | ₩9,909 | ₩10,097 | ₩9,842 | ₩9,896 | -0.14% | 5.8만 |
|---|
| 2026.03.09 | ₩9,829 | ₩9,949 | ₩9,668 | ₩9,829 | 0.00% | 23.8만 |
|---|
| 2026.03.06 | ₩9,963 | ₩10,057 | ₩9,963 | ₩9,976 | +0.13% | 2.3만 |
|---|
| 2026.03.05 | ₩10,218 | ₩10,258 | ₩9,963 | ₩10,043 | -1.71% | 9.2만 |
|---|
| 2026.03.04 | ₩10,312 | ₩10,405 | ₩10,298 | ₩10,312 | 0.00% | 8.8만 |
|---|
| 2026.03.03 | ₩10,513 | ₩10,513 | ₩10,097 | ₩10,285 | -2.17% | 11.9만 |
|---|
| 2026.03.02 | ₩10,700 | ₩10,727 | ₩10,660 | ₩10,674 | -0.25% | 4.5만 |
|---|
| 2026.02.27 | ₩10,821 | ₩10,955 | ₩10,808 | ₩10,888 | +0.62% | 4.3만 |
|---|
| 2026.02.26 | ₩10,969 | ₩10,982 | ₩10,794 | ₩10,888 | -0.73% | 4.6만 |
|---|
| 2026.02.25 | ₩10,955 | ₩10,955 | ₩10,915 | ₩10,942 | -0.12% | 3.9만 |
|---|
| 2026.02.24 | ₩10,821 | ₩10,942 | ₩10,821 | ₩10,834 | +0.12% | 5.6만 |
|---|
| 2026.02.23 | ₩10,942 | ₩10,942 | ₩10,821 | ₩10,834 | -0.98% | 3.9만 |
|---|
| 2026.02.20 | ₩10,781 | ₩10,942 | ₩10,781 | ₩10,902 | +1.12% | 5.4만 |
|---|
| 2026.02.19 | ₩10,808 | ₩10,834 | ₩10,687 | ₩10,741 | -0.62% | 3.9만 |
|---|
| 2026.02.18 | ₩10,794 | ₩10,928 | ₩10,700 | ₩10,741 | -0.50% | 4.5만 |
|---|
| 2026.02.17 | ₩10,700 | ₩10,781 | ₩10,687 | ₩10,754 | +0.50% | 7.2만 |
|---|
| 2026.02.13 | ₩10,741 | ₩10,767 | ₩10,660 | ₩10,767 | +0.25% | 4.9만 |
|---|
| 2026.02.12 | ₩10,821 | ₩10,955 | ₩10,687 | ₩10,727 | -0.87% | 8.3만 |
|---|
| 2026.02.11 | ₩10,982 | ₩11,009 | ₩10,660 | ₩10,794 | -1.71% | 7.5만 |
|---|
| 2026.02.10 | ₩10,647 | ₩11,062 | ₩10,593 | ₩10,982 | +3.15% | 14.9만 |
|---|
| 2026.02.09 | ₩10,539 | ₩10,633 | ₩10,526 | ₩10,593 | +0.51% | 6.4만 |
|---|
| 2026.02.06 | ₩10,808 | ₩10,834 | ₩10,566 | ₩10,566 | -2.23% | 5.9만 |
|---|
| 2026.02.05 | ₩10,674 | ₩10,808 | ₩10,660 | ₩10,741 | +0.63% | 4.4만 |
|---|
| 2026.02.04 | ₩10,821 | ₩10,888 | ₩10,687 | ₩10,687 | -1.24% | 3.7만 |
|---|
| 2026.02.03 | ₩10,861 | ₩10,928 | ₩10,794 | ₩10,821 | -0.37% | 2.7만 |
|---|
| 2026.02.02 | ₩10,821 | ₩10,861 | ₩10,727 | ₩10,794 | -0.25% | 4.6만 |
|---|
| 2026.01.30 | ₩10,928 | ₩10,995 | ₩10,888 | ₩10,955 | +0.25% | 5.8만 |
|---|
| 2026.01.29 | ₩11,076 | ₩11,116 | ₩10,915 | ₩10,928 | -1.33% | 4.4만 |
|---|
| 2026.01.28 | ₩11,049 | ₩11,129 | ₩11,049 | ₩11,062 | +0.12% | 4.5만 |
|---|
| 2026.01.27 | ₩11,036 | ₩11,103 | ₩11,009 | ₩11,022 | -0.12% | 11.9만 |
|---|
| 2026.01.26 | ₩10,915 | ₩10,995 | ₩10,861 | ₩10,942 | +0.25% | 17.2만 |
|---|
| 2026.01.23 | ₩10,848 | ₩10,875 | ₩10,767 | ₩10,875 | +0.25% | 12.1만 |
|---|
| 2026.01.22 | ₩10,781 | ₩10,834 | ₩10,727 | ₩10,808 | +0.25% | 9.8만 |
|---|
| 2026.01.21 | ₩10,754 | ₩10,861 | ₩10,687 | ₩10,700 | -0.50% | 24.4만 |
|---|
| 2026.01.20 | ₩10,647 | ₩10,687 | ₩10,580 | ₩10,687 | +0.38% | 13.1만 |
|---|
| 2026.01.16 | ₩10,674 | ₩10,700 | ₩10,566 | ₩10,674 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩10,674 | ₩10,741 | ₩10,660 | ₩10,674 | 0.00% | 7.5만 |
|---|
| 2026.01.14 | ₩10,620 | ₩10,660 | ₩10,553 | ₩10,647 | +0.25% | 6.7만 |
|---|
| 2026.01.13 | ₩10,499 | ₩10,633 | ₩10,472 | ₩10,633 | +1.28% | 10.4만 |
|---|
| 2026.01.12 | ₩10,177 | ₩10,607 | ₩10,030 | ₩10,486 | +3.03% | 18.7만 |
|---|
| 2026.01.09 | ₩10,097 | ₩10,177 | ₩10,043 | ₩10,177 | +0.80% | 3.9만 |
|---|
| 2026.01.08 | ₩10,070 | ₩10,151 | ₩10,057 | ₩10,110 | +0.40% | 2.6만 |
|---|
| 2026.01.07 | ₩10,110 | ₩10,110 | ₩10,043 | ₩10,084 | -0.27% | 2.2만 |
|---|
| 2026.01.06 | ₩10,124 | ₩10,151 | ₩10,017 | ₩10,110 | -0.13% | 4.1만 |
|---|
| 2026.01.05 | ₩9,990 | ₩10,124 | ₩9,990 | ₩10,070 | +0.81% | 6만 |
|---|
| 2026.01.02 | ₩9,842 | ₩10,003 | ₩9,802 | ₩9,976 | +1.36% | 5.7만 |
|---|
| 2025.12.31 | ₩9,882 | ₩9,976 | ₩9,762 | ₩9,762 | -1.22% | 3.6만 |
|---|
| 2025.12.30 | ₩9,842 | ₩9,909 | ₩9,735 | ₩9,896 | +0.54% | 1.2만 |
|---|
| 2025.12.29 | ₩9,856 | ₩9,963 | ₩9,856 | ₩9,882 | +0.27% | 3.5만 |
|---|
| 2025.12.26 | ₩9,856 | ₩9,936 | ₩9,856 | ₩9,923 | +0.68% | 5.2만 |
|---|
| 2025.12.24 | ₩10,003 | ₩10,003 | ₩9,815 | ₩9,842 | -1.61% | 2.2만 |
|---|
| 2025.12.23 | ₩9,869 | ₩9,923 | ₩9,735 | ₩9,909 | +0.41% | 3.8만 |
|---|
| 2025.12.22 | ₩9,949 | ₩9,949 | ₩9,856 | ₩9,869 | -0.81% | 3만 |
|---|
| 2025.12.19 | ₩9,856 | ₩9,936 | ₩9,856 | ₩9,896 | +0.41% | 1.6만 |
|---|
| 2025.12.18 | ₩9,936 | ₩9,949 | ₩9,748 | ₩9,789 | -1.48% | 1.6만 |
|---|
| 2025.12.17 | ₩9,869 | ₩9,990 | ₩9,789 | ₩9,829 | -0.41% | 1.3만 |
|---|
| 2025.12.16 | ₩9,815 | ₩9,936 | ₩9,789 | ₩9,815 | 0.00% | 3.4만 |
|---|
| 2025.12.15 | ₩9,896 | ₩10,017 | ₩9,762 | ₩9,882 | -0.14% | 5.1만 |
|---|
| 2025.12.12 | ₩9,815 | ₩9,869 | ₩9,735 | ₩9,789 | -0.27% | 3만 |
|---|
| 2025.12.11 | ₩9,708 | ₩9,815 | ₩9,668 | ₩9,789 | +0.83% | 3.6만 |
|---|
| 2025.12.10 | ₩9,708 | ₩9,789 | ₩9,668 | ₩9,789 | +0.83% | 2만 |
|---|
| 2025.12.09 | ₩9,775 | ₩9,856 | ₩9,654 | ₩9,695 | -0.82% | 3.5만 |
|---|
| 2025.12.08 | ₩9,802 | ₩9,829 | ₩9,762 | ₩9,762 | -0.41% | 2만 |
|---|
| 2025.12.05 | ₩9,748 | ₩9,802 | ₩9,735 | ₩9,748 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩9,856 | ₩9,856 | ₩9,708 | ₩9,735 | -1.22% | 2.7만 |
|---|
| 2025.12.03 | ₩9,909 | ₩9,909 | ₩9,775 | ₩9,829 | -0.81% | 3.5만 |
|---|
| 2025.12.02 | ₩9,936 | ₩9,936 | ₩9,829 | ₩9,882 | -0.54% | 4.9만 |
|---|
| 2025.12.01 | ₩9,882 | ₩9,949 | ₩9,829 | ₩9,923 | +0.41% | 1.7만 |
|---|
| 2025.11.28 | ₩9,762 | ₩10,030 | ₩9,762 | ₩10,017 | +2.61% | 1.5만 |
|---|
| 2025.11.26 | ₩9,815 | ₩9,990 | ₩9,722 | ₩9,722 | -0.96% | 1.7만 |
|---|
| 2025.11.25 | ₩9,641 | ₩9,802 | ₩9,641 | ₩9,775 | +1.39% | 1.8만 |
|---|
| 2025.11.24 | ₩9,561 | ₩9,695 | ₩9,561 | ₩9,641 | +0.84% | 2.7만 |
|---|
| 2025.11.21 | ₩9,507 | ₩9,547 | ₩9,440 | ₩9,494 | -0.14% | 3.4만 |
|---|
| 2025.11.20 | ₩9,869 | ₩9,869 | ₩9,534 | ₩9,547 | -3.26% | 4만 |
|---|
| 2025.11.19 | ₩9,722 | ₩9,775 | ₩9,681 | ₩9,775 | +0.55% | 2.6만 |
|---|
| 2025.11.18 | ₩9,681 | ₩9,775 | ₩9,668 | ₩9,748 | +0.69% | 9.8천 |
|---|
| 2025.11.17 | ₩9,762 | ₩9,909 | ₩9,762 | ₩9,775 | +0.14% | 2.5만 |
|---|
| 2025.11.14 | ₩9,802 | ₩10,084 | ₩9,775 | ₩9,802 | 0.00% | 2.2만 |
|---|
| 2025.11.13 | ₩10,017 | ₩10,057 | ₩9,829 | ₩9,842 | -1.74% | 1.3만 |
|---|
| 2025.11.12 | ₩10,003 | ₩10,084 | ₩9,882 | ₩10,003 | 0.00% | 6.2만 |
|---|
| 2025.11.11 | ₩9,936 | ₩10,030 | ₩9,923 | ₩9,976 | +0.40% | 2.7만 |
|---|
| 2025.11.10 | ₩10,057 | ₩10,204 | ₩9,896 | ₩9,896 | -1.60% | 3.1만 |
|---|
| 2025.11.07 | ₩9,990 | ₩10,070 | ₩9,923 | ₩9,963 | -0.27% | 1.3만 |
|---|
| 2025.11.06 | ₩10,137 | ₩10,177 | ₩9,990 | ₩9,990 | -1.46% | 2.3만 |
|---|
| 2025.11.05 | ₩10,124 | ₩10,231 | ₩10,110 | ₩10,151 | +0.26% | 1.9만 |
|---|
| 2025.11.04 | ₩10,177 | ₩10,365 | ₩10,030 | ₩10,097 | -0.79% | 2.6만 |
|---|
| 2025.11.03 | ₩10,405 | ₩10,432 | ₩10,325 | ₩10,325 | -0.77% | 2.8만 |
|---|
| 2025.10.31 | ₩10,405 | ₩10,526 | ₩10,379 | ₩10,419 | +0.13% | 1.9만 |
|---|
| 2025.10.30 | ₩10,580 | ₩10,607 | ₩10,258 | ₩10,365 | -2.03% | 9.7만 |
|---|
| 2025.10.29 | ₩10,566 | ₩10,647 | ₩10,566 | ₩10,566 | 0.00% | 4.8만 |
|---|
| 2025.10.28 | ₩10,526 | ₩10,566 | ₩10,472 | ₩10,526 | 0.00% | 4.8만 |
|---|
| 2025.10.27 | ₩10,392 | ₩10,539 | ₩10,338 | ₩10,499 | +1.03% | 7.6만 |
|---|
| 2025.10.24 | ₩10,338 | ₩10,365 | ₩10,298 | ₩10,312 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩10,204 | ₩10,312 | ₩10,204 | ₩10,258 | +0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩10,191 | ₩10,271 | ₩10,164 | ₩10,191 | 0.00% | 3.3만 |
|---|
| 2025.10.21 | ₩10,244 | ₩10,298 | ₩10,137 | ₩10,164 | -0.79% | 3.5만 |
|---|
| 2025.10.20 | ₩9,923 | ₩10,285 | ₩9,923 | ₩10,244 | +3.24% | 4.8만 |
|---|
| 2025.10.17 | ₩10,110 | ₩10,137 | ₩9,815 | ₩9,815 | -2.92% | 2.2만 |
|---|
| 2025.10.16 | ₩10,003 | ₩10,204 | ₩9,936 | ₩10,084 | +0.80% | 4.7만 |
|---|
| 2025.10.15 | ₩9,722 | ₩9,936 | ₩9,722 | ₩9,896 | +1.79% | 3.3만 |
|---|
| 2025.10.14 | ₩9,654 | ₩9,923 | ₩9,601 | ₩9,668 | +0.14% | 2.2만 |
|---|
| 2025.10.13 | ₩9,668 | ₩9,882 | ₩9,668 | ₩9,708 | +0.42% | 4.2만 |
|---|
| 2025.10.10 | ₩10,124 | ₩10,258 | ₩9,534 | ₩9,547 | -5.70% | 9.6만 |
|---|