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 | ₩13,785 | ₩13,905 | ₩13,692 | ₩13,892 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,812 | ₩13,879 | ₩13,531 | ₩13,732 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,079 | ₩14,079 | ₩13,879 | ₩13,919 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,039 | ₩14,119 | ₩13,999 | ₩14,119 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,012 | ₩14,066 | ₩13,879 | ₩13,959 | -0.38% | 27.2만 |
| 2026.10.02 | ₩13,999 | ₩14,133 | ₩13,999 | ₩14,012 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,146 | ₩14,213 | ₩13,959 | ₩13,959 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,199 | ₩14,346 | ₩14,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,213 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,213 | ₩14,279 | ₩14,146 | ₩14,279 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,466 | ₩14,466 | ₩14,146 | ₩14,226 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,520 | ₩14,600 | ₩14,453 | ₩14,533 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,573 | ₩14,573 | ₩14,426 | ₩14,507 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,667 | ₩14,760 | ₩14,600 | ₩14,654 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,707 | ₩14,760 | ₩14,640 | ₩14,680 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,654 | ₩14,774 | ₩14,654 | ₩14,734 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,587 | ₩14,747 | ₩14,493 | ₩14,587 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,654 | ₩14,747 | ₩14,600 | ₩14,667 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,547 | ₩14,654 | ₩14,493 | ₩14,560 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,827 | ₩14,827 | ₩14,466 | ₩14,560 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,814 | ₩14,894 | ₩14,747 | ₩14,881 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,881 | ₩15,121 | ₩14,827 | ₩14,894 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,174 | ₩15,174 | ₩14,760 | ₩14,800 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,094 | ₩15,174 | ₩15,068 | ₩15,108 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,321 | ₩15,348 | ₩15,121 | ₩15,148 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,335 | ₩15,415 | ₩15,335 | ₩15,361 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,402 | ₩15,402 | ₩15,321 | ₩15,375 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,321 | ₩15,455 | ₩15,321 | ₩15,455 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,348 | ₩15,388 | ₩15,295 | ₩15,348 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,295 | ₩15,428 | ₩15,281 | ₩15,388 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,281 | ₩15,402 | ₩15,215 | ₩15,321 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,295 | ₩15,402 | ₩15,295 | ₩15,335 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,375 | ₩15,375 | ₩15,295 | ₩15,321 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,335 | ₩15,468 | ₩15,335 | ₩15,442 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,295 | ₩15,335 | ₩15,255 | ₩15,255 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,776 | ₩15,869 | ₩15,776 | ₩15,816 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,802 | ₩15,829 | ₩15,722 | ₩15,802 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,829 | ₩15,829 | ₩15,762 | ₩15,829 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,776 | ₩15,816 | ₩15,722 | ₩15,749 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,816 | ₩15,869 | ₩15,709 | ₩15,762 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,789 | ₩15,882 | ₩15,789 | ₩15,869 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,896 | ₩15,963 | ₩15,816 | ₩15,816 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩15,963 | ₩15,963 | ₩15,842 | ₩15,936 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,842 | ₩15,936 | ₩15,789 | ₩15,909 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,682 | ₩15,856 | ₩15,669 | ₩15,776 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,789 | ₩15,869 | ₩15,776 | ₩15,789 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,802 | ₩15,842 | ₩15,735 | ₩15,735 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,842 | ₩15,869 | ₩15,789 | ₩15,802 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,829 | ₩15,869 | ₩15,669 | ₩15,856 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,722 | ₩15,829 | ₩15,722 | ₩15,762 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,655 | ₩15,709 | ₩15,615 | ₩15,642 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,562 | ₩15,789 | ₩15,402 | ₩15,682 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,442 | ₩15,695 | ₩15,428 | ₩15,508 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,335 | ₩15,589 | ₩15,335 | ₩15,535 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,375 | ₩15,402 | ₩15,295 | ₩15,348 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,161 | ₩15,321 | ₩15,161 | ₩15,268 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,108 | ₩15,121 | ₩15,014 | ₩15,121 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,241 | ₩15,295 | ₩15,094 | ₩15,201 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,308 | ₩15,321 | ₩15,161 | ₩15,241 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,361 | ₩15,388 | ₩15,215 | ₩15,215 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,361 | ₩15,468 | ₩15,348 | ₩15,361 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,348 | ₩15,428 | ₩15,348 | ₩15,375 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,335 | ₩15,415 | ₩15,308 | ₩15,415 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,241 | ₩15,402 | ₩15,241 | ₩15,388 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,415 | ₩15,495 | ₩15,321 | ₩15,335 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,388 | ₩15,522 | ₩15,388 | ₩15,495 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,348 | ₩15,562 | ₩15,295 | ₩15,375 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,375 | ₩15,442 | ₩15,281 | ₩15,321 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,669 | ₩15,695 | ₩15,482 | ₩15,548 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,722 | ₩15,722 | ₩15,602 | ₩15,669 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,749 | ₩15,749 | ₩15,575 | ₩15,629 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,602 | ₩15,816 | ₩15,508 | ₩15,695 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,482 | ₩15,709 | ₩15,415 | ₩15,695 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,415 | ₩15,455 | ₩15,281 | ₩15,415 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,255 | ₩15,468 | ₩15,255 | ₩15,442 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,388 | ₩15,495 | ₩15,228 | ₩15,241 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,455 | ₩15,575 | ₩15,348 | ₩15,455 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,468 | ₩15,482 | ₩15,361 | ₩15,375 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,589 | ₩15,695 | ₩15,508 | ₩15,602 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,468 | ₩15,669 | ₩15,442 | ₩15,642 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,482 | ₩15,548 | ₩15,388 | ₩15,402 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,295 | ₩15,428 | ₩15,228 | ₩15,388 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,028 | ₩15,308 | ₩14,987 | ₩15,228 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,573 | ₩14,774 | ₩14,560 | ₩14,667 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,413 | ₩14,547 | ₩14,320 | ₩14,493 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,373 | ₩14,520 | ₩14,360 | ₩14,426 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,466 | ₩14,627 | ₩14,320 | ₩14,426 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,373 | ₩14,520 | ₩14,373 | ₩14,400 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,587 | ₩14,613 | ₩14,333 | ₩14,386 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,547 | ₩14,654 | ₩14,440 | ₩14,600 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,707 | ₩14,734 | ₩14,426 | ₩14,480 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,734 | ₩14,814 | ₩14,694 | ₩14,694 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,841 | ₩15,068 | ₩14,760 | ₩14,800 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩14,987 | ₩15,094 | ₩14,947 | ₩15,041 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,747 | ₩15,041 | ₩14,747 | ₩15,001 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,081 | ₩15,148 | ₩14,947 | ₩14,947 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,108 | ₩15,161 | ₩15,041 | ₩15,041 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,321 | ₩15,402 | ₩15,041 | ₩15,054 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,174 | ₩15,361 | ₩14,974 | ₩15,241 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,388 | ₩15,749 | ₩15,361 | ₩15,709 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,455 | ₩15,495 | ₩15,255 | ₩15,428 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,535 | ₩15,602 | ₩15,388 | ₩15,468 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,388 | ₩15,548 | ₩15,388 | ₩15,495 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,548 | ₩15,589 | ₩15,361 | ₩15,522 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,361 | ₩15,535 | ₩15,361 | ₩15,482 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,682 | ₩15,682 | ₩15,295 | ₩15,375 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,909 | ₩16,016 | ₩15,709 | ₩15,749 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,136 | ₩16,256 | ₩16,110 | ₩16,176 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,176 | ₩16,230 | ₩16,029 | ₩16,056 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,802 | ₩16,203 | ₩15,789 | ₩16,069 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,936 | ₩15,936 | ₩15,629 | ₩15,709 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩16,003 | ₩16,029 | ₩15,762 | ₩15,802 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,043 | ₩16,150 | ₩16,029 | ₩16,029 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩15,976 | ₩16,163 | ₩15,963 | ₩16,083 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,056 | ₩16,110 | ₩15,963 | ₩15,989 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩15,963 | ₩16,110 | ₩15,936 | ₩16,110 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,056 | ₩16,230 | ₩15,896 | ₩15,976 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,056 | ₩16,110 | ₩16,016 | ₩16,110 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,150 | ₩16,297 | ₩16,029 | ₩16,069 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,337 | ₩16,510 | ₩16,190 | ₩16,243 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,350 | ₩16,510 | ₩16,256 | ₩16,297 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,417 | ₩16,470 | ₩16,310 | ₩16,350 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,430 | ₩16,697 | ₩16,430 | ₩16,484 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,056 | ₩16,256 | ₩15,976 | ₩16,256 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,110 | ₩16,123 | ₩15,976 | ₩16,003 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,896 | ₩16,163 | ₩15,869 | ₩16,083 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,735 | ₩15,936 | ₩15,508 | ₩15,896 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,655 | ₩15,829 | ₩15,642 | ₩15,789 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,361 | ₩15,655 | ₩15,321 | ₩15,615 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,388 | ₩15,642 | ₩15,361 | ₩15,402 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,921 | ₩14,961 | ₩14,854 | ₩14,907 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,841 | ₩15,001 | ₩14,827 | ₩14,947 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,720 | ₩14,947 | ₩14,680 | ₩14,747 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,215 | ₩15,228 | ₩14,720 | ₩14,921 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,760 | ₩15,201 | ₩14,627 | ₩15,121 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,533 | ₩14,680 | ₩14,480 | ₩14,507 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,734 | ₩14,881 | ₩14,640 | ₩14,707 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,921 | ₩15,148 | ₩14,800 | ₩14,800 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,228 | ₩15,308 | ₩14,961 | ₩15,108 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,134 | ₩15,148 | ₩14,841 | ₩14,907 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,321 | ₩15,455 | ₩15,121 | ₩15,281 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,415 | ₩15,415 | ₩15,108 | ₩15,161 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,361 | ₩15,615 | ₩15,188 | ₩15,482 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,936 | ₩16,083 | ₩15,669 | ₩15,695 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,043 | ₩16,123 | ₩15,936 | ₩16,003 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩15,963 | ₩16,136 | ₩15,909 | ₩15,936 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,096 | ₩16,203 | ₩15,816 | ₩15,842 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,256 | ₩16,323 | ₩16,096 | ₩16,150 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,644 | ₩16,697 | ₩16,310 | ₩16,363 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,484 | ₩16,844 | ₩16,484 | ₩16,644 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,443 | ₩16,550 | ₩16,270 | ₩16,497 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,858 | ₩16,858 | ₩16,577 | ₩16,617 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,085 | ₩17,218 | ₩16,751 | ₩16,844 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,045 | ₩17,205 | ₩17,018 | ₩17,165 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,165 | ₩17,178 | ₩16,711 | ₩17,071 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,539 | ₩17,753 | ₩17,405 | ₩17,405 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,766 | ₩17,819 | ₩17,659 | ₩17,779 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,926 | ₩17,966 | ₩17,833 | ₩17,873 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,873 | ₩17,940 | ₩17,873 | ₩17,913 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩17,966 | ₩18,033 | ₩17,819 | ₩17,886 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,140 | ₩18,140 | ₩17,859 | ₩17,899 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,886 | ₩18,193 | ₩17,886 | ₩18,180 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,674 | ₩18,674 | ₩18,340 | ₩18,420 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,901 | ₩18,901 | ₩18,714 | ₩18,768 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,728 | ₩18,821 | ₩18,647 | ₩18,821 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,701 | ₩18,741 | ₩18,581 | ₩18,674 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,915 | ₩18,981 | ₩18,728 | ₩18,728 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩19,008 | ₩19,102 | ₩18,861 | ₩18,955 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,888 | ₩19,102 | ₩18,861 | ₩19,008 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,701 | ₩18,901 | ₩18,701 | ₩18,861 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,661 | ₩18,848 | ₩18,634 | ₩18,741 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,714 | ₩18,768 | ₩18,527 | ₩18,688 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,728 | ₩18,901 | ₩18,581 | ₩18,901 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,035 | ₩19,035 | ₩18,661 | ₩18,701 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,113 | ₩18,834 | ₩18,060 | ₩18,754 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,247 | ₩18,273 | ₩18,113 | ₩18,113 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,220 | ₩18,407 | ₩18,113 | ₩18,247 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,501 | ₩18,514 | ₩18,300 | ₩18,380 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,420 | ₩18,487 | ₩18,340 | ₩18,367 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,100 | ₩18,380 | ₩18,100 | ₩18,380 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,354 | ₩18,354 | ₩18,100 | ₩18,100 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,273 | ₩18,420 | ₩18,167 | ₩18,327 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,327 | ₩18,327 | ₩18,207 | ₩18,327 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,460 | ₩18,460 | ₩18,327 | ₩18,354 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,701 | ₩18,741 | ₩18,607 | ₩18,688 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,728 | ₩18,754 | ₩18,647 | ₩18,754 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,701 | ₩18,754 | ₩18,621 | ₩18,647 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,701 | ₩18,741 | ₩18,607 | ₩18,701 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,688 | ₩18,781 | ₩18,647 | ₩18,781 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,688 | ₩18,688 | ₩18,567 | ₩18,634 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,714 | ₩18,794 | ₩18,701 | ₩18,754 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,928 | ₩18,955 | ₩18,741 | ₩18,848 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,821 | ₩18,941 | ₩18,701 | ₩18,781 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,714 | ₩18,821 | ₩18,607 | ₩18,701 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,367 | ₩18,768 | ₩18,314 | ₩18,754 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,220 | ₩18,394 | ₩18,220 | ₩18,314 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,220 | ₩18,354 | ₩18,220 | ₩18,260 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,260 | ₩18,300 | ₩18,220 | ₩18,247 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,394 | ₩18,501 | ₩18,367 | ₩18,394 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,367 | ₩18,474 | ₩18,367 | ₩18,434 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,367 | ₩18,527 | ₩18,367 | ₩18,487 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,434 | ₩18,567 | ₩18,367 | ₩18,420 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,367 | ₩18,674 | ₩18,367 | ₩18,487 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,233 | ₩18,420 | ₩18,233 | ₩18,314 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,140 | ₩18,340 | ₩18,140 | ₩18,180 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,140 | ₩18,260 | ₩18,140 | ₩18,260 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,287 | ₩18,380 | ₩17,980 | ₩18,127 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,460 | ₩18,460 | ₩18,207 | ₩18,287 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,300 | ₩18,541 | ₩18,300 | ₩18,367 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,460 | ₩18,594 | ₩18,367 | ₩18,420 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,460 | ₩18,661 | ₩18,460 | ₩18,460 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,527 | ₩18,554 | ₩18,367 | ₩18,460 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,634 | ₩18,701 | ₩18,554 | ₩18,567 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,768 | ₩18,768 | ₩18,541 | ₩18,634 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,741 | ₩18,794 | ₩18,527 | ₩18,714 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,048 | ₩19,115 | ₩18,113 | ₩18,754 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,222 | ₩19,355 | ₩19,075 | ₩19,075 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,222 | ₩19,409 | ₩19,182 | ₩19,302 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,022 | ₩19,249 | ₩19,008 | ₩19,222 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,808 | ₩18,995 | ₩18,714 | ₩18,941 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,102 | ₩19,102 | ₩18,834 | ₩18,901 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,355 | ₩19,355 | ₩18,861 | ₩19,088 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,558 | ₩20,611 | ₩20,304 | ₩20,331 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,504 | ₩20,611 | ₩20,451 | ₩20,504 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,304 | ₩20,504 | ₩20,304 | ₩20,451 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,304 | ₩20,464 | ₩20,304 | ₩20,384 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,184 | ₩20,437 | ₩20,157 | ₩20,357 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,237 | ₩20,371 | ₩20,117 | ₩20,157 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,277 | ₩20,290 | ₩20,210 | ₩20,237 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩19,957 | ₩20,237 | ₩19,876 | ₩20,197 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,743 | ₩19,890 | ₩19,676 | ₩19,823 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,836 | ₩19,836 | ₩19,609 | ₩19,623 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,170 | ₩20,224 | ₩19,783 | ₩19,850 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,250 | ₩20,290 | ₩20,103 | ₩20,237 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,117 | ₩20,304 | ₩20,037 | ₩20,037 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,317 | ₩20,317 | ₩20,037 | ₩20,170 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,037 | ₩20,063 | ₩19,916 | ₩20,050 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,077 | ₩20,130 | ₩20,037 | ₩20,037 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,344 | ₩20,424 | ₩20,237 | ₩20,250 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,317 | ₩20,357 | ₩20,277 | ₩20,277 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,464 | ₩20,544 | ₩20,331 | ₩20,411 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,464 | ₩20,464 | ₩20,331 | ₩20,397 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,491 | ₩20,518 | ₩20,317 | ₩20,437 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,264 | ₩20,665 | ₩20,237 | ₩20,504 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,304 | ₩20,304 | ₩20,010 | ₩20,117 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,344 | ₩20,344 | ₩20,210 | ₩20,277 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,371 | ₩20,371 | ₩20,090 | ₩20,344 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,224 | ₩20,237 | ₩20,103 | ₩20,197 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩19,983 | ₩20,010 | ₩19,796 | ₩20,010 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,823 | ₩19,823 | ₩19,462 | ₩19,556 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,823 | ₩19,850 | ₩19,689 | ₩19,796 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,050 | ₩20,090 | ₩19,770 | ₩19,850 | -1.00% | 10.2만 |
|---|