시장 데이터를 불러오는 중
전체 종목
abrdn Australia Equity Fund, Inc. Common Stock 과거 주가
abrdn Australia Equity Fund, Inc. Common Stock · IAF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
abrdn Australia Equity Fund, Inc. Common Stock · IAF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,880 | ₩17,000 | ₩16,653 | ₩16,733 | -0.87% | 1.9만 |
| 2026.10.08 | ₩16,586 | ₩16,759 | ₩16,572 | ₩16,759 | +1.05% | 2.3만 |
| 2026.10.07 | ₩16,492 | ₩16,626 | ₩16,452 | ₩16,599 | +0.65% | 1.4만 |
| 2026.10.06 | ₩16,546 | ₩16,813 | ₩16,466 | ₩16,639 | +0.56% | 4.6만 |
| 2026.10.05 | ₩16,506 | ₩16,532 | ₩16,439 | ₩16,532 | +0.16% | 2.9만 |
| 2026.10.02 | ₩16,506 | ₩16,733 | ₩16,439 | ₩16,546 | +0.24% | 1.4만 |
| 2026.10.01 | ₩16,612 | ₩16,612 | ₩16,292 | ₩16,426 | -1.13% | 2.8만 |
| 2026.09.30 | ₩16,813 | ₩16,946 | ₩16,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,719 |
| -0.56% |
| 2.9만 |
| 2026.09.29 | ₩16,840 | ₩16,853 | ₩16,706 | ₩16,719 | -0.71% | 1.4만 |
|---|
| 2026.09.28 | ₩16,933 | ₩16,933 | ₩16,813 | ₩16,933 | 0.00% | 1.7만 |
|---|
| 2026.09.25 | ₩16,920 | ₩17,013 | ₩16,813 | ₩16,853 | -0.39% | 2.4만 |
|---|
| 2026.09.24 | ₩16,920 | ₩16,986 | ₩16,719 | ₩16,946 | +0.16% | 3.2만 |
|---|
| 2026.09.23 | ₩17,067 | ₩17,067 | ₩16,893 | ₩16,933 | -0.78% | 3만 |
|---|
| 2026.09.22 | ₩17,160 | ₩17,374 | ₩17,160 | ₩17,267 | +0.62% | 2.9만 |
|---|
| 2026.09.21 | ₩17,294 | ₩17,360 | ₩17,240 | ₩17,334 | +0.23% | 1.5만 |
|---|
| 2026.09.18 | ₩17,067 | ₩17,187 | ₩17,013 | ₩17,120 | +0.31% | 1.6만 |
|---|
| 2026.09.17 | ₩17,173 | ₩17,253 | ₩17,040 | ₩17,147 | -0.16% | 1.3만 |
|---|
| 2026.09.16 | ₩17,093 | ₩17,160 | ₩16,880 | ₩16,946 | -0.86% | 1.5만 |
|---|
| 2026.09.15 | ₩17,173 | ₩17,307 | ₩17,026 | ₩17,026 | -0.86% | 2.3만 |
|---|
| 2026.09.14 | ₩17,280 | ₩17,440 | ₩17,133 | ₩17,227 | -0.31% | 1.4만 |
|---|
| 2026.09.11 | ₩17,400 | ₩17,440 | ₩17,267 | ₩17,307 | -0.54% | 9.7천 |
|---|
| 2026.09.10 | ₩17,280 | ₩17,561 | ₩17,187 | ₩17,280 | 0.00% | 1.8만 |
|---|
| 2026.09.09 | ₩17,494 | ₩17,561 | ₩17,427 | ₩17,507 | +0.08% | 3.4만 |
|---|
| 2026.09.08 | ₩17,507 | ₩17,828 | ₩17,507 | ₩17,561 | +0.31% | 1.9만 |
|---|
| 2026.09.04 | ₩17,881 | ₩17,881 | ₩17,561 | ₩17,708 | -0.97% | 1.9만 |
|---|
| 2026.09.03 | ₩17,881 | ₩17,961 | ₩17,788 | ₩17,935 | +0.30% | 1.5만 |
|---|
| 2026.09.02 | ₩17,721 | ₩17,828 | ₩17,694 | ₩17,828 | +0.60% | 5.9천 |
|---|
| 2026.09.01 | ₩17,774 | ₩17,841 | ₩17,641 | ₩17,641 | -0.75% | 3.1만 |
|---|
| 2026.08.31 | ₩17,881 | ₩17,988 | ₩17,788 | ₩17,788 | -0.52% | 1.1만 |
|---|
| 2026.08.28 | ₩17,948 | ₩17,988 | ₩17,734 | ₩17,988 | +0.22% | 4.9만 |
|---|
| 2026.08.27 | ₩17,854 | ₩17,935 | ₩17,774 | ₩17,935 | +0.45% | 1.5만 |
|---|
| 2026.08.26 | ₩17,868 | ₩17,988 | ₩17,828 | ₩17,988 | +0.67% | 2.7만 |
|---|
| 2026.08.25 | ₩17,681 | ₩17,881 | ₩17,681 | ₩17,881 | +1.13% | 1.9만 |
|---|
| 2026.08.24 | ₩17,481 | ₩17,654 | ₩17,481 | ₩17,641 | +0.92% | 4.2만 |
|---|
| 2026.08.21 | ₩17,814 | ₩17,961 | ₩17,788 | ₩17,961 | +0.82% | 1.9만 |
|---|
| 2026.08.20 | ₩17,708 | ₩17,854 | ₩17,587 | ₩17,681 | -0.15% | 3만 |
|---|
| 2026.08.19 | ₩17,761 | ₩17,828 | ₩17,654 | ₩17,774 | +0.08% | 1.8만 |
|---|
| 2026.08.18 | ₩17,601 | ₩17,681 | ₩17,547 | ₩17,654 | +0.30% | 1만 |
|---|
| 2026.08.17 | ₩17,641 | ₩17,694 | ₩17,561 | ₩17,667 | +0.15% | 2만 |
|---|
| 2026.08.14 | ₩17,561 | ₩17,694 | ₩17,561 | ₩17,614 | +0.30% | 1.5만 |
|---|
| 2026.08.13 | ₩17,761 | ₩17,761 | ₩17,654 | ₩17,681 | -0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩17,814 | ₩17,828 | ₩17,641 | ₩17,774 | -0.22% | 1.4만 |
|---|
| 2026.08.11 | ₩17,774 | ₩17,828 | ₩17,761 | ₩17,801 | +0.15% | 1.1만 |
|---|
| 2026.08.10 | ₩17,601 | ₩17,748 | ₩17,561 | ₩17,694 | +0.53% | 2.1만 |
|---|
| 2026.08.07 | ₩17,694 | ₩17,774 | ₩17,627 | ₩17,761 | +0.38% | 1.9만 |
|---|
| 2026.08.06 | ₩17,627 | ₩17,774 | ₩17,467 | ₩17,627 | 0.00% | 1.9만 |
|---|
| 2026.08.05 | ₩17,587 | ₩17,774 | ₩17,467 | ₩17,587 | 0.00% | 1.7만 |
|---|
| 2026.08.04 | ₩17,294 | ₩17,521 | ₩17,240 | ₩17,494 | +1.16% | 1.9만 |
|---|
| 2026.08.03 | ₩17,107 | ₩17,307 | ₩17,067 | ₩17,080 | -0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩17,053 | ₩17,160 | ₩16,933 | ₩17,067 | +0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩17,093 | ₩17,294 | ₩17,093 | ₩17,213 | +0.70% | 1만 |
|---|
| 2026.07.29 | ₩16,973 | ₩17,360 | ₩16,786 | ₩16,933 | -0.24% | 1.6만 |
|---|
| 2026.07.28 | ₩16,813 | ₩17,040 | ₩16,813 | ₩16,973 | +0.95% | 1.7만 |
|---|
| 2026.07.27 | ₩16,813 | ₩16,840 | ₩16,679 | ₩16,786 | -0.16% | 5천 |
|---|
| 2026.07.24 | ₩16,719 | ₩16,773 | ₩16,653 | ₩16,679 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩16,532 | ₩16,599 | ₩16,466 | ₩16,532 | 0.00% | 3.9천 |
|---|
| 2026.07.22 | ₩16,826 | ₩16,906 | ₩16,759 | ₩16,759 | -0.40% | 9.3천 |
|---|
| 2026.07.21 | ₩16,706 | ₩16,813 | ₩16,559 | ₩16,813 | +0.64% | 1.2만 |
|---|
| 2026.07.20 | ₩16,706 | ₩16,866 | ₩16,612 | ₩16,706 | 0.00% | 1.4만 |
|---|
| 2026.07.17 | ₩16,639 | ₩16,799 | ₩16,506 | ₩16,693 | +0.32% | 3.3만 |
|---|
| 2026.07.16 | ₩16,880 | ₩16,880 | ₩16,693 | ₩16,719 | -0.95% | 7.9천 |
|---|
| 2026.07.15 | ₩16,853 | ₩16,920 | ₩16,773 | ₩16,906 | +0.32% | 5.4천 |
|---|
| 2026.07.14 | ₩16,746 | ₩16,920 | ₩16,746 | ₩16,799 | +0.32% | 6.9천 |
|---|
| 2026.07.13 | ₩16,733 | ₩16,786 | ₩16,626 | ₩16,626 | -0.64% | 4.5천 |
|---|
| 2026.07.10 | ₩16,626 | ₩16,759 | ₩16,626 | ₩16,719 | +0.56% | 7천 |
|---|
| 2026.07.09 | ₩16,479 | ₩16,546 | ₩16,412 | ₩16,546 | +0.41% | 1만 |
|---|
| 2026.07.08 | ₩16,532 | ₩16,813 | ₩16,319 | ₩16,492 | -0.24% | 1.7만 |
|---|
| 2026.07.07 | ₩16,639 | ₩16,786 | ₩16,599 | ₩16,599 | -0.24% | 8.3천 |
|---|
| 2026.07.06 | ₩16,612 | ₩16,626 | ₩16,519 | ₩16,626 | +0.08% | 9.1천 |
|---|
| 2026.07.02 | ₩16,532 | ₩16,813 | ₩16,345 | ₩16,532 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩16,385 | ₩16,506 | ₩16,332 | ₩16,345 | -0.24% | 2.3만 |
|---|
| 2026.06.30 | ₩16,399 | ₩16,546 | ₩16,399 | ₩16,532 | +0.81% | 1.3만 |
|---|
| 2026.06.29 | ₩16,452 | ₩16,519 | ₩16,319 | ₩16,399 | -0.32% | 1.6만 |
|---|
| 2026.06.26 | ₩16,305 | ₩16,479 | ₩16,305 | ₩16,412 | +0.66% | 1.3만 |
|---|
| 2026.06.25 | ₩16,466 | ₩16,479 | ₩16,345 | ₩16,345 | -0.73% | 1.5만 |
|---|
| 2026.06.24 | ₩16,492 | ₩16,532 | ₩16,345 | ₩16,532 | +0.24% | 3.5만 |
|---|
| 2026.06.23 | ₩16,412 | ₩16,612 | ₩16,305 | ₩16,519 | +0.65% | 2.1만 |
|---|
| 2026.06.22 | ₩16,719 | ₩16,719 | ₩16,492 | ₩16,492 | -1.36% | 1.9만 |
|---|
| 2026.06.18 | ₩16,786 | ₩17,627 | ₩16,639 | ₩16,813 | +0.16% | 1.9만 |
|---|
| 2026.06.17 | ₩16,759 | ₩16,960 | ₩16,666 | ₩16,666 | -0.56% | 1.1만 |
|---|
| 2026.06.16 | ₩16,826 | ₩17,026 | ₩16,626 | ₩17,026 | +1.19% | 3.4만 |
|---|
| 2026.06.15 | ₩16,826 | ₩16,826 | ₩16,559 | ₩16,693 | -0.79% | 2.4만 |
|---|
| 2026.06.12 | ₩16,426 | ₩16,693 | ₩16,426 | ₩16,572 | +0.89% | 2.6만 |
|---|
| 2026.06.11 | ₩16,158 | ₩16,359 | ₩16,038 | ₩16,359 | +1.24% | 4.4만 |
|---|
| 2026.06.10 | ₩16,199 | ₩16,345 | ₩16,065 | ₩16,132 | -0.41% | 2.1만 |
|---|
| 2026.06.09 | ₩16,332 | ₩16,372 | ₩16,025 | ₩16,105 | -1.39% | 3.5만 |
|---|
| 2026.06.08 | ₩16,199 | ₩16,426 | ₩16,092 | ₩16,092 | -0.66% | 1.2만 |
|---|
| 2026.06.05 | ₩16,586 | ₩16,586 | ₩16,118 | ₩16,132 | -2.74% | 4.1만 |
|---|
| 2026.06.04 | ₩16,946 | ₩17,053 | ₩16,706 | ₩16,706 | -1.42% | 2.1만 |
|---|
| 2026.06.03 | ₩17,013 | ₩17,013 | ₩16,920 | ₩16,920 | -0.55% | 8.9천 |
|---|
| 2026.06.02 | ₩17,026 | ₩17,147 | ₩17,026 | ₩17,053 | +0.16% | 1.4만 |
|---|
| 2026.06.01 | ₩17,147 | ₩17,160 | ₩16,840 | ₩16,906 | -1.40% | 2.4만 |
|---|
| 2026.05.29 | ₩17,080 | ₩17,240 | ₩16,960 | ₩17,173 | +0.55% | 1.3만 |
|---|
| 2026.05.28 | ₩16,706 | ₩17,013 | ₩16,693 | ₩17,013 | +1.84% | 8.6천 |
|---|
| 2026.05.27 | ₩16,773 | ₩16,853 | ₩16,706 | ₩16,706 | -0.40% | 1.3만 |
|---|
| 2026.05.26 | ₩16,799 | ₩16,853 | ₩16,706 | ₩16,786 | -0.08% | 1.8만 |
|---|
| 2026.05.22 | ₩16,866 | ₩16,866 | ₩16,612 | ₩16,746 | -0.71% | 1만 |
|---|
| 2026.05.21 | ₩16,679 | ₩16,946 | ₩16,559 | ₩16,880 | +1.20% | 1.5만 |
|---|
| 2026.05.20 | ₩17,080 | ₩17,294 | ₩17,053 | ₩17,213 | +0.78% | 9.5만 |
|---|
| 2026.05.19 | ₩16,946 | ₩17,133 | ₩16,893 | ₩17,026 | +0.47% | 2.4만 |
|---|
| 2026.05.18 | ₩17,240 | ₩17,240 | ₩16,946 | ₩17,067 | -1.01% | 3.5만 |
|---|
| 2026.05.15 | ₩17,053 | ₩17,294 | ₩16,906 | ₩17,294 | +1.41% | 1.6만 |
|---|
| 2026.05.14 | ₩17,347 | ₩17,494 | ₩17,294 | ₩17,467 | +0.69% | 1.4만 |
|---|
| 2026.05.13 | ₩17,187 | ₩17,294 | ₩17,133 | ₩17,187 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩17,320 | ₩17,320 | ₩16,840 | ₩17,267 | -0.31% | 9.3천 |
|---|
| 2026.05.11 | ₩17,334 | ₩17,534 | ₩17,334 | ₩17,427 | +0.54% | 1.4만 |
|---|
| 2026.05.08 | ₩17,454 | ₩17,614 | ₩17,267 | ₩17,334 | -0.69% | 8.3천 |
|---|
| 2026.05.07 | ₩17,667 | ₩17,667 | ₩17,253 | ₩17,347 | -1.81% | 2.6만 |
|---|
| 2026.05.06 | ₩17,414 | ₩17,681 | ₩17,267 | ₩17,627 | +1.23% | 1.9만 |
|---|
| 2026.05.05 | ₩17,053 | ₩17,160 | ₩17,026 | ₩17,147 | +0.55% | 8.1천 |
|---|
| 2026.05.04 | ₩17,026 | ₩17,026 | ₩16,759 | ₩16,893 | -0.78% | 1.6만 |
|---|
| 2026.05.01 | ₩17,160 | ₩17,294 | ₩17,107 | ₩17,213 | +0.31% | 2.3만 |
|---|
| 2026.04.30 | ₩16,866 | ₩17,374 | ₩16,866 | ₩17,267 | +2.38% | 2.2만 |
|---|
| 2026.04.29 | ₩16,706 | ₩17,026 | ₩16,532 | ₩16,612 | -0.56% | 2.4만 |
|---|
| 2026.04.28 | ₩16,880 | ₩16,906 | ₩16,733 | ₩16,826 | -0.32% | 9.3천 |
|---|
| 2026.04.27 | ₩16,960 | ₩17,374 | ₩16,906 | ₩17,000 | +0.24% | 4.3천 |
|---|
| 2026.04.24 | ₩16,946 | ₩17,000 | ₩16,893 | ₩16,920 | -0.16% | 4.1천 |
|---|
| 2026.04.23 | ₩17,120 | ₩17,160 | ₩16,920 | ₩16,920 | -1.17% | 1.6만 |
|---|
| 2026.04.22 | ₩17,334 | ₩17,334 | ₩17,187 | ₩17,187 | -0.85% | 9.9천 |
|---|
| 2026.04.21 | ₩17,494 | ₩17,547 | ₩17,253 | ₩17,387 | -0.61% | 2.8만 |
|---|
| 2026.04.20 | ₩17,547 | ₩17,587 | ₩17,494 | ₩17,507 | -0.23% | 1.5만 |
|---|
| 2026.04.17 | ₩17,587 | ₩17,908 | ₩17,587 | ₩17,641 | +0.30% | 1.4만 |
|---|
| 2026.04.16 | ₩17,547 | ₩17,854 | ₩17,360 | ₩17,414 | -0.76% | 1.2만 |
|---|
| 2026.04.15 | ₩17,414 | ₩17,694 | ₩17,414 | ₩17,521 | +0.61% | 9.7천 |
|---|
| 2026.04.14 | ₩17,400 | ₩18,375 | ₩17,400 | ₩17,507 | +0.61% | 2.7만 |
|---|
| 2026.04.13 | ₩16,946 | ₩17,347 | ₩16,813 | ₩17,347 | +2.36% | 7.6천 |
|---|
| 2026.04.10 | ₩17,213 | ₩17,213 | ₩16,986 | ₩17,173 | -0.23% | 7.2만 |
|---|
| 2026.04.09 | ₩16,853 | ₩17,173 | ₩16,840 | ₩17,107 | +1.51% | 8.2만 |
|---|
| 2026.04.08 | ₩17,053 | ₩17,120 | ₩16,813 | ₩16,893 | -0.94% | 3.4만 |
|---|
| 2026.04.07 | ₩16,359 | ₩16,519 | ₩16,359 | ₩16,452 | +0.57% | 10.9만 |
|---|
| 2026.04.06 | ₩16,359 | ₩16,479 | ₩16,319 | ₩16,426 | +0.41% | 3.4만 |
|---|
| 2026.04.02 | ₩16,212 | ₩16,385 | ₩16,172 | ₩16,345 | +0.82% | 5.6만 |
|---|
| 2026.04.01 | ₩16,492 | ₩16,546 | ₩16,292 | ₩16,332 | -0.97% | 4.1만 |
|---|
| 2026.03.31 | ₩15,958 | ₩16,252 | ₩15,958 | ₩16,185 | +1.42% | 6.2만 |
|---|
| 2026.03.30 | ₩15,825 | ₩16,105 | ₩15,704 | ₩15,891 | +0.42% | 5.1만 |
|---|
| 2026.03.27 | ₩15,838 | ₩15,972 | ₩15,731 | ₩15,798 | -0.25% | 3.4만 |
|---|
| 2026.03.26 | ₩15,998 | ₩16,092 | ₩15,825 | ₩15,865 | -0.83% | 4.5만 |
|---|
| 2026.03.25 | ₩16,078 | ₩16,265 | ₩16,078 | ₩16,145 | +0.42% | 3.6만 |
|---|
| 2026.03.24 | ₩15,825 | ₩16,145 | ₩15,731 | ₩15,798 | -0.17% | 10.3만 |
|---|
| 2026.03.23 | ₩16,239 | ₩16,572 | ₩16,025 | ₩16,025 | -1.32% | 7.1만 |
|---|
| 2026.03.20 | ₩16,452 | ₩16,693 | ₩15,945 | ₩15,958 | -3.00% | 11.6만 |
|---|
| 2026.03.19 | ₩16,586 | ₩16,799 | ₩16,479 | ₩16,612 | +0.16% | 7.4만 |
|---|
| 2026.03.18 | ₩16,880 | ₩17,040 | ₩16,693 | ₩16,693 | -1.11% | 9.5만 |
|---|
| 2026.03.17 | ₩17,267 | ₩17,294 | ₩17,013 | ₩17,013 | -1.47% | 3만 |
|---|
| 2026.03.16 | ₩17,120 | ₩17,614 | ₩17,093 | ₩17,147 | +0.16% | 3.6만 |
|---|
| 2026.03.13 | ₩16,973 | ₩17,267 | ₩16,880 | ₩16,920 | -0.31% | 5.9만 |
|---|
| 2026.03.12 | ₩17,200 | ₩17,681 | ₩16,986 | ₩16,986 | -1.24% | 2.4만 |
|---|
| 2026.03.11 | ₩17,387 | ₩17,761 | ₩17,320 | ₩17,334 | -0.31% | 2만 |
|---|
| 2026.03.10 | ₩17,294 | ₩17,734 | ₩17,267 | ₩17,267 | -0.15% | 2.9만 |
|---|
| 2026.03.09 | ₩16,920 | ₩17,334 | ₩16,893 | ₩17,294 | +2.21% | 2.6만 |
|---|
| 2026.03.06 | ₩17,160 | ₩17,334 | ₩16,986 | ₩17,080 | -0.47% | 5.8만 |
|---|
| 2026.03.05 | ₩17,587 | ₩17,627 | ₩17,200 | ₩17,360 | -1.29% | 5.2만 |
|---|
| 2026.03.04 | ₩17,948 | ₩17,948 | ₩17,748 | ₩17,841 | -0.60% | 5.4만 |
|---|
| 2026.03.03 | ₩17,788 | ₩18,202 | ₩17,427 | ₩17,975 | +1.05% | 6.1만 |
|---|
| 2026.03.02 | ₩18,295 | ₩18,442 | ₩18,215 | ₩18,375 | +0.44% | 3.4만 |
|---|
| 2026.02.27 | ₩18,629 | ₩18,722 | ₩18,469 | ₩18,469 | -0.86% | 3.1만 |
|---|
| 2026.02.26 | ₩18,843 | ₩18,843 | ₩18,629 | ₩18,696 | -0.78% | 1.4만 |
|---|
| 2026.02.25 | ₩18,776 | ₩18,856 | ₩18,629 | ₩18,789 | +0.07% | 2.8만 |
|---|
| 2026.02.24 | ₩18,509 | ₩18,763 | ₩18,442 | ₩18,549 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩18,656 | ₩18,669 | ₩18,535 | ₩18,549 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩18,549 | ₩18,789 | ₩18,415 | ₩18,736 | +1.01% | 2.3만 |
|---|
| 2026.02.19 | ₩18,883 | ₩19,190 | ₩18,883 | ₩19,003 | +0.64% | 1.8만 |
|---|
| 2026.02.18 | ₩19,016 | ₩19,096 | ₩18,896 | ₩18,949 | -0.35% | 3만 |
|---|
| 2026.02.17 | ₩18,963 | ₩18,990 | ₩18,709 | ₩18,949 | -0.07% | 3.2만 |
|---|
| 2026.02.13 | ₩18,843 | ₩19,110 | ₩18,843 | ₩18,949 | +0.57% | 1.5만 |
|---|
| 2026.02.12 | ₩19,417 | ₩19,417 | ₩18,843 | ₩19,056 | -1.86% | 2.5만 |
|---|
| 2026.02.11 | ₩19,417 | ₩19,417 | ₩19,083 | ₩19,337 | -0.41% | 5.8만 |
|---|
| 2026.02.10 | ₩19,136 | ₩19,203 | ₩18,949 | ₩18,949 | -0.98% | 1.9만 |
|---|
| 2026.02.09 | ₩18,642 | ₩19,176 | ₩18,642 | ₩19,096 | +2.44% | 4.4만 |
|---|
| 2026.02.06 | ₩18,576 | ₩18,642 | ₩18,202 | ₩18,642 | +0.36% | 8.7천 |
|---|
| 2026.02.05 | ₩18,749 | ₩18,749 | ₩18,375 | ₩18,389 | -1.92% | 2.9만 |
|---|
| 2026.02.04 | ₩19,056 | ₩19,203 | ₩18,949 | ₩19,003 | -0.28% | 1.9만 |
|---|
| 2026.02.03 | ₩18,682 | ₩19,003 | ₩18,495 | ₩19,003 | +1.72% | 5.3만 |
|---|
| 2026.02.02 | ₩18,696 | ₩18,923 | ₩18,576 | ₩18,642 | -0.29% | 1.7만 |
|---|
| 2026.01.30 | ₩18,963 | ₩18,963 | ₩18,549 | ₩18,656 | -1.62% | 9천 |
|---|
| 2026.01.29 | ₩19,070 | ₩19,176 | ₩18,990 | ₩19,176 | +0.56% | 13.7만 |
|---|
| 2026.01.28 | ₩18,749 | ₩18,949 | ₩18,736 | ₩18,949 | +1.07% | 2.4만 |
|---|
| 2026.01.27 | ₩18,482 | ₩18,856 | ₩18,482 | ₩18,856 | +2.02% | 5.4만 |
|---|
| 2026.01.26 | ₩18,362 | ₩18,495 | ₩18,268 | ₩18,429 | +0.36% | 1.9만 |
|---|
| 2026.01.23 | ₩17,908 | ₩18,322 | ₩17,908 | ₩18,202 | +1.64% | 1.7만 |
|---|
| 2026.01.22 | ₩17,828 | ₩17,935 | ₩17,748 | ₩17,935 | +0.60% | 6.3천 |
|---|
| 2026.01.21 | ₩17,614 | ₩17,748 | ₩17,614 | ₩17,708 | +0.53% | 1.4만 |
|---|
| 2026.01.20 | ₩17,561 | ₩17,601 | ₩17,507 | ₩17,534 | -0.15% | 2.7만 |
|---|
| 2026.01.16 | ₩17,614 | ₩17,774 | ₩17,561 | ₩17,708 | +0.53% | 4.5만 |
|---|
| 2026.01.15 | ₩17,614 | ₩17,667 | ₩17,467 | ₩17,614 | 0.00% | 2.7만 |
|---|
| 2026.01.14 | ₩17,454 | ₩17,828 | ₩17,454 | ₩17,614 | +0.92% | 2.1만 |
|---|
| 2026.01.13 | ₩17,334 | ₩17,521 | ₩17,334 | ₩17,427 | +0.54% | 3.1만 |
|---|
| 2026.01.12 | ₩17,294 | ₩17,334 | ₩17,160 | ₩17,294 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩17,280 | ₩17,387 | ₩17,213 | ₩17,294 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩17,294 | ₩17,347 | ₩17,240 | ₩17,307 | +0.08% | 1.5만 |
|---|
| 2026.01.07 | ₩17,227 | ₩17,561 | ₩17,227 | ₩17,374 | +0.85% | 1.3만 |
|---|
| 2026.01.06 | ₩17,093 | ₩17,307 | ₩17,067 | ₩17,307 | +1.25% | 2.1만 |
|---|
| 2026.01.05 | ₩17,160 | ₩17,521 | ₩16,986 | ₩17,360 | +1.17% | 3만 |
|---|
| 2026.01.02 | ₩17,467 | ₩17,467 | ₩17,227 | ₩17,294 | -0.99% | 2.3만 |
|---|
| 2025.12.31 | ₩17,347 | ₩17,374 | ₩17,253 | ₩17,253 | -0.54% | 2만 |
|---|
| 2025.12.30 | ₩17,414 | ₩17,427 | ₩17,400 | ₩17,414 | 0.00% | 1.9만 |
|---|
| 2025.12.29 | ₩17,387 | ₩17,481 | ₩17,387 | ₩17,427 | +0.23% | 1.6만 |
|---|
| 2025.12.26 | ₩17,374 | ₩17,547 | ₩17,374 | ₩17,547 | +1.00% | 1.2만 |
|---|
| 2025.12.24 | ₩17,400 | ₩17,481 | ₩17,347 | ₩17,414 | +0.08% | 8.4천 |
|---|
| 2025.12.23 | ₩17,334 | ₩17,614 | ₩17,267 | ₩17,387 | +0.31% | 3.4만 |
|---|
| 2025.12.22 | ₩17,133 | ₩17,187 | ₩17,067 | ₩17,093 | -0.23% | 1.3만 |
|---|
| 2025.12.19 | ₩17,053 | ₩17,187 | ₩17,013 | ₩17,080 | +0.16% | 1.1만 |
|---|
| 2025.12.18 | ₩17,280 | ₩17,374 | ₩17,067 | ₩17,120 | -0.93% | 1.3만 |
|---|
| 2025.12.17 | ₩17,280 | ₩17,280 | ₩17,093 | ₩17,160 | -0.70% | 1만 |
|---|
| 2025.12.16 | ₩17,080 | ₩17,440 | ₩16,946 | ₩17,440 | +2.11% | 2.7만 |
|---|
| 2025.12.15 | ₩17,133 | ₩17,173 | ₩17,000 | ₩17,080 | -0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩17,147 | ₩17,280 | ₩17,067 | ₩17,107 | -0.23% | 2.1만 |
|---|
| 2025.12.11 | ₩17,067 | ₩17,093 | ₩16,986 | ₩17,093 | +0.16% | 3.6만 |
|---|
| 2025.12.10 | ₩16,933 | ₩17,133 | ₩16,920 | ₩17,107 | +1.03% | 9.4천 |
|---|
| 2025.12.09 | ₩16,920 | ₩16,960 | ₩16,853 | ₩16,946 | +0.16% | 1.4만 |
|---|
| 2025.12.08 | ₩17,013 | ₩17,013 | ₩16,840 | ₩16,893 | -0.71% | 1.1만 |
|---|
| 2025.12.05 | ₩16,893 | ₩17,026 | ₩16,893 | ₩16,960 | +0.40% | 1.7만 |
|---|
| 2025.12.04 | ₩17,000 | ₩17,000 | ₩16,853 | ₩16,933 | -0.39% | 2.8만 |
|---|
| 2025.12.03 | ₩16,813 | ₩16,960 | ₩16,799 | ₩16,960 | +0.87% | 1.1만 |
|---|
| 2025.12.02 | ₩16,706 | ₩16,826 | ₩16,666 | ₩16,813 | +0.64% | 7.1천 |
|---|
| 2025.12.01 | ₩16,826 | ₩16,880 | ₩16,706 | ₩16,706 | -0.71% | 3.8만 |
|---|
| 2025.11.28 | ₩16,933 | ₩16,933 | ₩16,826 | ₩16,866 | -0.39% | 2.2만 |
|---|
| 2025.11.26 | ₩16,773 | ₩16,906 | ₩16,746 | ₩16,906 | +0.80% | 2만 |
|---|
| 2025.11.25 | ₩16,639 | ₩16,799 | ₩16,452 | ₩16,719 | +0.48% | 8.1천 |
|---|
| 2025.11.24 | ₩16,612 | ₩16,719 | ₩16,532 | ₩16,639 | +0.16% | 1.4만 |
|---|
| 2025.11.21 | ₩16,546 | ₩16,653 | ₩16,372 | ₩16,639 | +0.56% | 1.1만 |
|---|
| 2025.11.20 | ₩17,267 | ₩17,360 | ₩16,920 | ₩16,920 | -2.01% | 1.5만 |
|---|
| 2025.11.19 | ₩16,826 | ₩17,160 | ₩16,826 | ₩17,147 | +1.90% | 1.3만 |
|---|
| 2025.11.18 | ₩17,053 | ₩17,561 | ₩16,906 | ₩16,906 | -0.86% | 1.8만 |
|---|
| 2025.11.17 | ₩17,561 | ₩17,681 | ₩17,147 | ₩17,227 | -1.90% | 3.3만 |
|---|
| 2025.11.14 | ₩17,721 | ₩17,921 | ₩17,627 | ₩17,654 | -0.38% | 1.4만 |
|---|
| 2025.11.13 | ₩18,081 | ₩18,081 | ₩17,761 | ₩17,788 | -1.62% | 1.8만 |
|---|
| 2025.11.12 | ₩18,255 | ₩18,268 | ₩18,188 | ₩18,255 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩18,108 | ₩18,202 | ₩18,068 | ₩18,202 | +0.52% | 1만 |
|---|
| 2025.11.10 | ₩18,015 | ₩18,162 | ₩17,894 | ₩18,162 | +0.82% | 1.2만 |
|---|
| 2025.11.07 | ₩17,681 | ₩17,894 | ₩17,574 | ₩17,881 | +1.13% | 2.1만 |
|---|
| 2025.11.06 | ₩17,801 | ₩17,801 | ₩17,641 | ₩17,801 | 0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩17,814 | ₩18,028 | ₩17,774 | ₩17,801 | -0.07% | 2.3만 |
|---|
| 2025.11.04 | ₩18,028 | ₩18,095 | ₩17,774 | ₩17,881 | -0.81% | 2만 |
|---|
| 2025.11.03 | ₩18,122 | ₩18,268 | ₩17,948 | ₩18,268 | +0.81% | 9.9천 |
|---|
| 2025.10.31 | ₩18,068 | ₩18,228 | ₩17,988 | ₩18,108 | +0.22% | 1.6만 |
|---|
| 2025.10.30 | ₩18,175 | ₩18,175 | ₩18,068 | ₩18,175 | 0.00% | 2.1천 |
|---|
| 2025.10.29 | ₩18,268 | ₩18,389 | ₩18,135 | ₩18,255 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩18,108 | ₩18,362 | ₩18,108 | ₩18,349 | +1.33% | 1.9만 |
|---|
| 2025.10.27 | ₩18,041 | ₩18,322 | ₩17,961 | ₩18,242 | +1.11% | 4.7만 |
|---|
| 2025.10.24 | ₩17,854 | ₩18,028 | ₩17,841 | ₩17,975 | +0.67% | 5.3만 |
|---|
| 2025.10.23 | ₩18,495 | ₩18,896 | ₩17,788 | ₩17,961 | -2.89% | 1.6만 |
|---|
| 2025.10.22 | ₩18,268 | ₩18,308 | ₩18,188 | ₩18,308 | +0.22% | 1.2만 |
|---|
| 2025.10.21 | ₩18,349 | ₩18,389 | ₩18,228 | ₩18,268 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩18,108 | ₩18,389 | ₩18,108 | ₩18,349 | +1.33% | 1.5만 |
|---|
| 2025.10.17 | ₩18,108 | ₩18,349 | ₩17,948 | ₩18,108 | 0.00% | 1.1만 |
|---|
| 2025.10.16 | ₩18,108 | ₩18,268 | ₩18,028 | ₩18,188 | +0.44% | 7.4천 |
|---|
| 2025.10.15 | ₩17,708 | ₩18,068 | ₩17,708 | ₩17,988 | +1.58% | 8.7천 |
|---|
| 2025.10.14 | ₩17,547 | ₩17,868 | ₩17,467 | ₩17,587 | +0.23% | 2.7만 |
|---|
| 2025.10.13 | ₩17,627 | ₩17,948 | ₩17,507 | ₩17,627 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩18,188 | ₩18,268 | ₩17,547 | ₩17,788 | -2.20% | 3.2만 |
|---|