시장 데이터를 불러오는 중
전체 종목
Aberdeen India Fund, Inc. Common Stock 과거 주가
Aberdeen India Fund, Inc. Common Stock · IFN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aberdeen India Fund, Inc. Common Stock · IFN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,829 | ₩13,950 | ₩13,735 | ₩13,936 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,856 | ₩13,923 | ₩13,574 | ₩13,775 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,124 | ₩14,124 | ₩13,923 | ₩13,963 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,084 | ₩14,164 | ₩14,043 | ₩14,164 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,057 | ₩14,110 | ₩13,923 | ₩14,003 | -0.38% | 27.2만 |
| 2026.10.02 | ₩14,043 | ₩14,177 | ₩14,043 | ₩14,057 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,191 | ₩14,258 | ₩14,003 | ₩14,003 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,244 | ₩14,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,258 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,258 | ₩14,325 | ₩14,191 | ₩14,325 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,512 | ₩14,512 | ₩14,191 | ₩14,271 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,566 | ₩14,646 | ₩14,499 | ₩14,579 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,620 | ₩14,620 | ₩14,472 | ₩14,553 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,713 | ₩14,807 | ₩14,646 | ₩14,700 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,754 | ₩14,807 | ₩14,687 | ₩14,727 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,700 | ₩14,821 | ₩14,700 | ₩14,780 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,633 | ₩14,794 | ₩14,539 | ₩14,633 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,700 | ₩14,794 | ₩14,646 | ₩14,713 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,593 | ₩14,700 | ₩14,539 | ₩14,606 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,874 | ₩14,874 | ₩14,512 | ₩14,606 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,861 | ₩14,941 | ₩14,794 | ₩14,928 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,928 | ₩15,169 | ₩14,874 | ₩14,941 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,223 | ₩15,223 | ₩14,807 | ₩14,847 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,142 | ₩15,223 | ₩15,115 | ₩15,156 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,370 | ₩15,397 | ₩15,169 | ₩15,196 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,383 | ₩15,464 | ₩15,383 | ₩15,410 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,450 | ₩15,450 | ₩15,370 | ₩15,424 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,370 | ₩15,504 | ₩15,370 | ₩15,504 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,397 | ₩15,437 | ₩15,343 | ₩15,397 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,343 | ₩15,477 | ₩15,330 | ₩15,437 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,330 | ₩15,450 | ₩15,263 | ₩15,370 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,343 | ₩15,450 | ₩15,343 | ₩15,383 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,424 | ₩15,424 | ₩15,343 | ₩15,370 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,383 | ₩15,517 | ₩15,383 | ₩15,491 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,343 | ₩15,383 | ₩15,303 | ₩15,303 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,826 | ₩15,919 | ₩15,826 | ₩15,866 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,852 | ₩15,879 | ₩15,772 | ₩15,852 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,879 | ₩15,879 | ₩15,812 | ₩15,879 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,826 | ₩15,866 | ₩15,772 | ₩15,799 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,866 | ₩15,919 | ₩15,759 | ₩15,812 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,839 | ₩15,933 | ₩15,839 | ₩15,919 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,946 | ₩16,013 | ₩15,866 | ₩15,866 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩16,013 | ₩16,013 | ₩15,893 | ₩15,986 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,893 | ₩15,986 | ₩15,839 | ₩15,960 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,732 | ₩15,906 | ₩15,718 | ₩15,826 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,839 | ₩15,919 | ₩15,826 | ₩15,839 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,852 | ₩15,893 | ₩15,785 | ₩15,785 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,893 | ₩15,919 | ₩15,839 | ₩15,852 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,879 | ₩15,919 | ₩15,718 | ₩15,906 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,772 | ₩15,879 | ₩15,772 | ₩15,812 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,705 | ₩15,759 | ₩15,665 | ₩15,692 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,611 | ₩15,839 | ₩15,450 | ₩15,732 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,491 | ₩15,745 | ₩15,477 | ₩15,558 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,383 | ₩15,638 | ₩15,383 | ₩15,584 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,424 | ₩15,450 | ₩15,343 | ₩15,397 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,209 | ₩15,370 | ₩15,209 | ₩15,316 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,156 | ₩15,169 | ₩15,062 | ₩15,169 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,290 | ₩15,343 | ₩15,142 | ₩15,249 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,357 | ₩15,370 | ₩15,209 | ₩15,290 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,410 | ₩15,437 | ₩15,263 | ₩15,263 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,410 | ₩15,517 | ₩15,397 | ₩15,410 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,397 | ₩15,477 | ₩15,397 | ₩15,424 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,383 | ₩15,464 | ₩15,357 | ₩15,464 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,290 | ₩15,450 | ₩15,290 | ₩15,437 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,464 | ₩15,544 | ₩15,370 | ₩15,383 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,437 | ₩15,571 | ₩15,437 | ₩15,544 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,397 | ₩15,611 | ₩15,343 | ₩15,424 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,424 | ₩15,491 | ₩15,330 | ₩15,370 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,718 | ₩15,745 | ₩15,531 | ₩15,598 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,772 | ₩15,772 | ₩15,651 | ₩15,718 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,799 | ₩15,799 | ₩15,625 | ₩15,678 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,651 | ₩15,866 | ₩15,558 | ₩15,745 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,531 | ₩15,759 | ₩15,464 | ₩15,745 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,464 | ₩15,504 | ₩15,330 | ₩15,464 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,303 | ₩15,517 | ₩15,303 | ₩15,491 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,437 | ₩15,544 | ₩15,276 | ₩15,290 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,504 | ₩15,625 | ₩15,397 | ₩15,504 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,517 | ₩15,531 | ₩15,410 | ₩15,424 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,638 | ₩15,745 | ₩15,558 | ₩15,651 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,517 | ₩15,718 | ₩15,491 | ₩15,692 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,531 | ₩15,598 | ₩15,437 | ₩15,450 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,343 | ₩15,477 | ₩15,276 | ₩15,437 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,075 | ₩15,357 | ₩15,035 | ₩15,276 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,620 | ₩14,821 | ₩14,606 | ₩14,713 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,459 | ₩14,593 | ₩14,365 | ₩14,539 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,419 | ₩14,566 | ₩14,405 | ₩14,472 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,512 | ₩14,673 | ₩14,365 | ₩14,472 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,419 | ₩14,566 | ₩14,419 | ₩14,445 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,633 | ₩14,660 | ₩14,378 | ₩14,432 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,593 | ₩14,700 | ₩14,486 | ₩14,646 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,754 | ₩14,780 | ₩14,472 | ₩14,526 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,780 | ₩14,861 | ₩14,740 | ₩14,740 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,888 | ₩15,115 | ₩14,807 | ₩14,847 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩15,035 | ₩15,142 | ₩14,995 | ₩15,089 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,794 | ₩15,089 | ₩14,794 | ₩15,048 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,129 | ₩15,196 | ₩14,995 | ₩14,995 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,156 | ₩15,209 | ₩15,089 | ₩15,089 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,370 | ₩15,450 | ₩15,089 | ₩15,102 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,223 | ₩15,410 | ₩15,022 | ₩15,290 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,437 | ₩15,799 | ₩15,410 | ₩15,759 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,504 | ₩15,544 | ₩15,303 | ₩15,477 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,584 | ₩15,651 | ₩15,437 | ₩15,517 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,437 | ₩15,598 | ₩15,437 | ₩15,544 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,598 | ₩15,638 | ₩15,410 | ₩15,571 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,410 | ₩15,584 | ₩15,410 | ₩15,531 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,732 | ₩15,732 | ₩15,343 | ₩15,424 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,960 | ₩16,067 | ₩15,759 | ₩15,799 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,187 | ₩16,308 | ₩16,161 | ₩16,228 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,228 | ₩16,281 | ₩16,080 | ₩16,107 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,852 | ₩16,254 | ₩15,839 | ₩16,120 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,986 | ₩15,986 | ₩15,678 | ₩15,759 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩16,053 | ₩16,080 | ₩15,812 | ₩15,852 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,094 | ₩16,201 | ₩16,080 | ₩16,080 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩16,027 | ₩16,214 | ₩16,013 | ₩16,134 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,107 | ₩16,161 | ₩16,013 | ₩16,040 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩16,013 | ₩16,161 | ₩15,986 | ₩16,161 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,107 | ₩16,281 | ₩15,946 | ₩16,027 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,107 | ₩16,161 | ₩16,067 | ₩16,161 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,201 | ₩16,348 | ₩16,080 | ₩16,120 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,388 | ₩16,563 | ₩16,241 | ₩16,295 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,402 | ₩16,563 | ₩16,308 | ₩16,348 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,469 | ₩16,522 | ₩16,362 | ₩16,402 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,482 | ₩16,750 | ₩16,482 | ₩16,536 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,107 | ₩16,308 | ₩16,027 | ₩16,308 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,161 | ₩16,174 | ₩16,027 | ₩16,053 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,946 | ₩16,214 | ₩15,919 | ₩16,134 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,785 | ₩15,986 | ₩15,558 | ₩15,946 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,705 | ₩15,879 | ₩15,692 | ₩15,839 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,410 | ₩15,705 | ₩15,370 | ₩15,665 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,437 | ₩15,692 | ₩15,410 | ₩15,450 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,968 | ₩15,008 | ₩14,901 | ₩14,955 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,888 | ₩15,048 | ₩14,874 | ₩14,995 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,767 | ₩14,995 | ₩14,727 | ₩14,794 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,263 | ₩15,276 | ₩14,767 | ₩14,968 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,807 | ₩15,249 | ₩14,673 | ₩15,169 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,579 | ₩14,727 | ₩14,526 | ₩14,553 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,780 | ₩14,928 | ₩14,687 | ₩14,754 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,968 | ₩15,196 | ₩14,847 | ₩14,847 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,276 | ₩15,357 | ₩15,008 | ₩15,156 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,182 | ₩15,196 | ₩14,888 | ₩14,955 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,370 | ₩15,504 | ₩15,169 | ₩15,330 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,464 | ₩15,464 | ₩15,156 | ₩15,209 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,410 | ₩15,665 | ₩15,236 | ₩15,531 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,986 | ₩16,134 | ₩15,718 | ₩15,745 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,094 | ₩16,174 | ₩15,986 | ₩16,053 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩16,013 | ₩16,187 | ₩15,960 | ₩15,986 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,147 | ₩16,254 | ₩15,866 | ₩15,893 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,308 | ₩16,375 | ₩16,147 | ₩16,201 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,697 | ₩16,750 | ₩16,362 | ₩16,415 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,536 | ₩16,898 | ₩16,536 | ₩16,697 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,496 | ₩16,603 | ₩16,321 | ₩16,549 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,911 | ₩16,911 | ₩16,630 | ₩16,670 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,139 | ₩17,273 | ₩16,804 | ₩16,898 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,099 | ₩17,259 | ₩17,072 | ₩17,219 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,219 | ₩17,233 | ₩16,764 | ₩17,125 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,594 | ₩17,809 | ₩17,460 | ₩17,460 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,822 | ₩17,876 | ₩17,715 | ₩17,836 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,983 | ₩18,023 | ₩17,889 | ₩17,929 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,929 | ₩17,996 | ₩17,929 | ₩17,970 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩18,023 | ₩18,090 | ₩17,876 | ₩17,943 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,197 | ₩18,197 | ₩17,916 | ₩17,956 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,943 | ₩18,251 | ₩17,943 | ₩18,238 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,733 | ₩18,733 | ₩18,398 | ₩18,479 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,961 | ₩18,961 | ₩18,774 | ₩18,827 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,787 | ₩18,881 | ₩18,707 | ₩18,881 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,760 | ₩18,800 | ₩18,640 | ₩18,733 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,975 | ₩19,042 | ₩18,787 | ₩18,787 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩19,068 | ₩19,162 | ₩18,921 | ₩19,015 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,948 | ₩19,162 | ₩18,921 | ₩19,068 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,760 | ₩18,961 | ₩18,760 | ₩18,921 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,720 | ₩18,908 | ₩18,693 | ₩18,800 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,774 | ₩18,827 | ₩18,586 | ₩18,747 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,787 | ₩18,961 | ₩18,640 | ₩18,961 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,095 | ₩19,095 | ₩18,720 | ₩18,760 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,171 | ₩18,894 | ₩18,117 | ₩18,814 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,305 | ₩18,331 | ₩18,171 | ₩18,171 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,278 | ₩18,465 | ₩18,171 | ₩18,305 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,559 | ₩18,573 | ₩18,358 | ₩18,439 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,479 | ₩18,546 | ₩18,398 | ₩18,425 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,157 | ₩18,439 | ₩18,157 | ₩18,439 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,412 | ₩18,412 | ₩18,157 | ₩18,157 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,331 | ₩18,479 | ₩18,224 | ₩18,385 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,385 | ₩18,385 | ₩18,264 | ₩18,385 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,519 | ₩18,519 | ₩18,385 | ₩18,412 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,760 | ₩18,800 | ₩18,666 | ₩18,747 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,787 | ₩18,814 | ₩18,707 | ₩18,814 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,760 | ₩18,814 | ₩18,680 | ₩18,707 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,760 | ₩18,800 | ₩18,666 | ₩18,760 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,747 | ₩18,841 | ₩18,707 | ₩18,841 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,747 | ₩18,747 | ₩18,626 | ₩18,693 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,774 | ₩18,854 | ₩18,760 | ₩18,814 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,988 | ₩19,015 | ₩18,800 | ₩18,908 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,881 | ₩19,001 | ₩18,760 | ₩18,841 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,774 | ₩18,881 | ₩18,666 | ₩18,760 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,425 | ₩18,827 | ₩18,372 | ₩18,814 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,278 | ₩18,452 | ₩18,278 | ₩18,372 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,278 | ₩18,412 | ₩18,278 | ₩18,318 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,318 | ₩18,358 | ₩18,278 | ₩18,305 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,452 | ₩18,559 | ₩18,425 | ₩18,452 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,425 | ₩18,532 | ₩18,425 | ₩18,492 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,425 | ₩18,586 | ₩18,425 | ₩18,546 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,492 | ₩18,626 | ₩18,425 | ₩18,479 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,425 | ₩18,733 | ₩18,425 | ₩18,546 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,291 | ₩18,479 | ₩18,291 | ₩18,372 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,197 | ₩18,398 | ₩18,197 | ₩18,238 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,197 | ₩18,318 | ₩18,197 | ₩18,318 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,345 | ₩18,439 | ₩18,037 | ₩18,184 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,519 | ₩18,519 | ₩18,264 | ₩18,345 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,358 | ₩18,599 | ₩18,358 | ₩18,425 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,519 | ₩18,653 | ₩18,425 | ₩18,479 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,519 | ₩18,720 | ₩18,519 | ₩18,519 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,586 | ₩18,613 | ₩18,425 | ₩18,519 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,693 | ₩18,760 | ₩18,613 | ₩18,626 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,827 | ₩18,827 | ₩18,599 | ₩18,693 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,800 | ₩18,854 | ₩18,586 | ₩18,774 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,109 | ₩19,176 | ₩18,171 | ₩18,814 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,283 | ₩19,417 | ₩19,135 | ₩19,135 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,283 | ₩19,470 | ₩19,243 | ₩19,363 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,082 | ₩19,310 | ₩19,068 | ₩19,283 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,867 | ₩19,055 | ₩18,774 | ₩19,001 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,162 | ₩19,162 | ₩18,894 | ₩18,961 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,417 | ₩19,417 | ₩18,921 | ₩19,149 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,623 | ₩20,677 | ₩20,368 | ₩20,395 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,569 | ₩20,677 | ₩20,516 | ₩20,569 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,368 | ₩20,569 | ₩20,368 | ₩20,516 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,368 | ₩20,529 | ₩20,368 | ₩20,449 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,248 | ₩20,502 | ₩20,221 | ₩20,422 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,301 | ₩20,435 | ₩20,181 | ₩20,221 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,342 | ₩20,355 | ₩20,275 | ₩20,301 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩20,020 | ₩20,301 | ₩19,939 | ₩20,261 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,805 | ₩19,953 | ₩19,738 | ₩19,886 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,899 | ₩19,899 | ₩19,671 | ₩19,685 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,234 | ₩20,288 | ₩19,846 | ₩19,913 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,315 | ₩20,355 | ₩20,167 | ₩20,301 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,181 | ₩20,368 | ₩20,100 | ₩20,100 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,382 | ₩20,382 | ₩20,100 | ₩20,234 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,100 | ₩20,127 | ₩19,980 | ₩20,114 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,141 | ₩20,194 | ₩20,100 | ₩20,100 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,409 | ₩20,489 | ₩20,301 | ₩20,315 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,382 | ₩20,422 | ₩20,342 | ₩20,342 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,529 | ₩20,610 | ₩20,395 | ₩20,476 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,529 | ₩20,529 | ₩20,395 | ₩20,462 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,556 | ₩20,583 | ₩20,382 | ₩20,502 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,328 | ₩20,730 | ₩20,301 | ₩20,569 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,368 | ₩20,368 | ₩20,073 | ₩20,181 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,409 | ₩20,409 | ₩20,275 | ₩20,342 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,435 | ₩20,435 | ₩20,154 | ₩20,409 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,288 | ₩20,301 | ₩20,167 | ₩20,261 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩20,047 | ₩20,073 | ₩19,859 | ₩20,073 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,886 | ₩19,886 | ₩19,524 | ₩19,618 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,886 | ₩19,913 | ₩19,752 | ₩19,859 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,114 | ₩20,154 | ₩19,832 | ₩19,913 | -1.00% | 10.2만 |
|---|