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 | ₩13,775 | ₩13,895 | ₩13,682 | ₩13,882 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,802 | ₩13,868 | ₩13,521 | ₩13,722 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,069 | ₩14,069 | ₩13,868 | ₩13,909 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,029 | ₩14,109 | ₩13,989 | ₩14,109 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,002 | ₩14,055 | ₩13,868 | ₩13,949 | -0.38% | 27.2만 |
| 2026.10.02 | ₩13,989 | ₩14,122 | ₩13,989 | ₩14,002 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,135 | ₩14,202 | ₩13,949 | ₩13,949 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,189 | ₩14,336 | ₩14,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,202 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,202 | ₩14,269 | ₩14,135 | ₩14,269 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,456 | ₩14,456 | ₩14,135 | ₩14,216 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,509 | ₩14,589 | ₩14,442 | ₩14,523 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,563 | ₩14,563 | ₩14,416 | ₩14,496 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,656 | ₩14,749 | ₩14,589 | ₩14,643 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,696 | ₩14,749 | ₩14,629 | ₩14,669 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,643 | ₩14,763 | ₩14,643 | ₩14,723 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,576 | ₩14,736 | ₩14,482 | ₩14,576 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,643 | ₩14,736 | ₩14,589 | ₩14,656 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,536 | ₩14,643 | ₩14,482 | ₩14,549 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,816 | ₩14,816 | ₩14,456 | ₩14,549 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,803 | ₩14,883 | ₩14,736 | ₩14,870 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,870 | ₩15,110 | ₩14,816 | ₩14,883 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,163 | ₩15,163 | ₩14,749 | ₩14,789 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,083 | ₩15,163 | ₩15,056 | ₩15,096 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,310 | ₩15,337 | ₩15,110 | ₩15,137 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,323 | ₩15,403 | ₩15,323 | ₩15,350 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,390 | ₩15,390 | ₩15,310 | ₩15,363 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,310 | ₩15,444 | ₩15,310 | ₩15,444 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,337 | ₩15,377 | ₩15,283 | ₩15,337 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,283 | ₩15,417 | ₩15,270 | ₩15,377 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,270 | ₩15,390 | ₩15,203 | ₩15,310 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,283 | ₩15,390 | ₩15,283 | ₩15,323 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,363 | ₩15,363 | ₩15,283 | ₩15,310 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,323 | ₩15,457 | ₩15,323 | ₩15,430 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,283 | ₩15,323 | ₩15,243 | ₩15,243 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,764 | ₩15,857 | ₩15,764 | ₩15,804 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,791 | ₩15,817 | ₩15,710 | ₩15,791 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,817 | ₩15,817 | ₩15,751 | ₩15,817 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,764 | ₩15,804 | ₩15,710 | ₩15,737 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,804 | ₩15,857 | ₩15,697 | ₩15,751 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,777 | ₩15,871 | ₩15,777 | ₩15,857 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,884 | ₩15,951 | ₩15,804 | ₩15,804 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩15,951 | ₩15,951 | ₩15,831 | ₩15,924 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,831 | ₩15,924 | ₩15,777 | ₩15,897 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,670 | ₩15,844 | ₩15,657 | ₩15,764 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,777 | ₩15,857 | ₩15,764 | ₩15,777 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,791 | ₩15,831 | ₩15,724 | ₩15,724 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,831 | ₩15,857 | ₩15,777 | ₩15,791 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,817 | ₩15,857 | ₩15,657 | ₩15,844 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,710 | ₩15,817 | ₩15,710 | ₩15,751 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,644 | ₩15,697 | ₩15,604 | ₩15,630 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,550 | ₩15,777 | ₩15,390 | ₩15,670 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,430 | ₩15,684 | ₩15,417 | ₩15,497 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,323 | ₩15,577 | ₩15,323 | ₩15,524 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,363 | ₩15,390 | ₩15,283 | ₩15,337 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,150 | ₩15,310 | ₩15,150 | ₩15,257 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,096 | ₩15,110 | ₩15,003 | ₩15,110 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,230 | ₩15,283 | ₩15,083 | ₩15,190 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,297 | ₩15,310 | ₩15,150 | ₩15,230 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,350 | ₩15,377 | ₩15,203 | ₩15,203 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,350 | ₩15,457 | ₩15,337 | ₩15,350 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,337 | ₩15,417 | ₩15,337 | ₩15,363 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,323 | ₩15,403 | ₩15,297 | ₩15,403 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,230 | ₩15,390 | ₩15,230 | ₩15,377 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,403 | ₩15,484 | ₩15,310 | ₩15,323 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,377 | ₩15,510 | ₩15,377 | ₩15,484 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,337 | ₩15,550 | ₩15,283 | ₩15,363 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,363 | ₩15,430 | ₩15,270 | ₩15,310 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,657 | ₩15,684 | ₩15,470 | ₩15,537 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,710 | ₩15,710 | ₩15,590 | ₩15,657 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,737 | ₩15,737 | ₩15,564 | ₩15,617 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,590 | ₩15,804 | ₩15,497 | ₩15,684 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,470 | ₩15,697 | ₩15,403 | ₩15,684 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,403 | ₩15,444 | ₩15,270 | ₩15,403 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,243 | ₩15,457 | ₩15,243 | ₩15,430 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,377 | ₩15,484 | ₩15,217 | ₩15,230 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,444 | ₩15,564 | ₩15,337 | ₩15,444 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,457 | ₩15,470 | ₩15,350 | ₩15,363 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,577 | ₩15,684 | ₩15,497 | ₩15,590 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,457 | ₩15,657 | ₩15,430 | ₩15,630 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,470 | ₩15,537 | ₩15,377 | ₩15,390 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,283 | ₩15,417 | ₩15,217 | ₩15,377 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,016 | ₩15,297 | ₩14,976 | ₩15,217 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,563 | ₩14,763 | ₩14,549 | ₩14,656 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,402 | ₩14,536 | ₩14,309 | ₩14,482 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,362 | ₩14,509 | ₩14,349 | ₩14,416 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,456 | ₩14,616 | ₩14,309 | ₩14,416 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,362 | ₩14,509 | ₩14,362 | ₩14,389 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,576 | ₩14,603 | ₩14,322 | ₩14,376 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,536 | ₩14,643 | ₩14,429 | ₩14,589 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,696 | ₩14,723 | ₩14,416 | ₩14,469 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,723 | ₩14,803 | ₩14,683 | ₩14,683 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,830 | ₩15,056 | ₩14,749 | ₩14,789 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩14,976 | ₩15,083 | ₩14,936 | ₩15,030 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,736 | ₩15,030 | ₩14,736 | ₩14,990 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,070 | ₩15,137 | ₩14,936 | ₩14,936 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,096 | ₩15,150 | ₩15,030 | ₩15,030 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,310 | ₩15,390 | ₩15,030 | ₩15,043 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,163 | ₩15,350 | ₩14,963 | ₩15,230 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,377 | ₩15,737 | ₩15,350 | ₩15,697 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,444 | ₩15,484 | ₩15,243 | ₩15,417 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,524 | ₩15,590 | ₩15,377 | ₩15,457 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,377 | ₩15,537 | ₩15,377 | ₩15,484 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,537 | ₩15,577 | ₩15,350 | ₩15,510 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,350 | ₩15,524 | ₩15,350 | ₩15,470 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,670 | ₩15,670 | ₩15,283 | ₩15,363 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,897 | ₩16,004 | ₩15,697 | ₩15,737 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,124 | ₩16,244 | ₩16,098 | ₩16,164 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,164 | ₩16,218 | ₩16,017 | ₩16,044 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,791 | ₩16,191 | ₩15,777 | ₩16,058 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,924 | ₩15,924 | ₩15,617 | ₩15,697 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩15,991 | ₩16,017 | ₩15,751 | ₩15,791 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,031 | ₩16,138 | ₩16,017 | ₩16,017 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩15,964 | ₩16,151 | ₩15,951 | ₩16,071 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,044 | ₩16,098 | ₩15,951 | ₩15,977 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩15,951 | ₩16,098 | ₩15,924 | ₩16,098 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,044 | ₩16,218 | ₩15,884 | ₩15,964 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,044 | ₩16,098 | ₩16,004 | ₩16,098 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,138 | ₩16,284 | ₩16,017 | ₩16,058 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,324 | ₩16,498 | ₩16,178 | ₩16,231 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,338 | ₩16,498 | ₩16,244 | ₩16,284 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,405 | ₩16,458 | ₩16,298 | ₩16,338 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,418 | ₩16,685 | ₩16,418 | ₩16,471 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,044 | ₩16,244 | ₩15,964 | ₩16,244 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,098 | ₩16,111 | ₩15,964 | ₩15,991 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,884 | ₩16,151 | ₩15,857 | ₩16,071 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,724 | ₩15,924 | ₩15,497 | ₩15,884 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,644 | ₩15,817 | ₩15,630 | ₩15,777 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,350 | ₩15,644 | ₩15,310 | ₩15,604 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,377 | ₩15,630 | ₩15,350 | ₩15,390 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,910 | ₩14,950 | ₩14,843 | ₩14,896 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,830 | ₩14,990 | ₩14,816 | ₩14,936 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,709 | ₩14,936 | ₩14,669 | ₩14,736 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,203 | ₩15,217 | ₩14,709 | ₩14,910 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,749 | ₩15,190 | ₩14,616 | ₩15,110 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,523 | ₩14,669 | ₩14,469 | ₩14,496 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,723 | ₩14,870 | ₩14,629 | ₩14,696 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,910 | ₩15,137 | ₩14,789 | ₩14,789 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,217 | ₩15,297 | ₩14,950 | ₩15,096 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,123 | ₩15,137 | ₩14,830 | ₩14,896 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,310 | ₩15,444 | ₩15,110 | ₩15,270 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,403 | ₩15,403 | ₩15,096 | ₩15,150 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,350 | ₩15,604 | ₩15,177 | ₩15,470 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,924 | ₩16,071 | ₩15,657 | ₩15,684 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,031 | ₩16,111 | ₩15,924 | ₩15,991 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩15,951 | ₩16,124 | ₩15,897 | ₩15,924 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,084 | ₩16,191 | ₩15,804 | ₩15,831 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,244 | ₩16,311 | ₩16,084 | ₩16,138 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,631 | ₩16,685 | ₩16,298 | ₩16,351 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,471 | ₩16,832 | ₩16,471 | ₩16,631 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,431 | ₩16,538 | ₩16,258 | ₩16,485 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,845 | ₩16,845 | ₩16,565 | ₩16,605 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,072 | ₩17,205 | ₩16,738 | ₩16,832 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,032 | ₩17,192 | ₩17,005 | ₩17,152 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,152 | ₩17,165 | ₩16,698 | ₩17,059 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,526 | ₩17,739 | ₩17,392 | ₩17,392 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,753 | ₩17,806 | ₩17,646 | ₩17,766 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,913 | ₩17,953 | ₩17,819 | ₩17,859 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,859 | ₩17,926 | ₩17,859 | ₩17,900 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩17,953 | ₩18,020 | ₩17,806 | ₩17,873 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,126 | ₩18,126 | ₩17,846 | ₩17,886 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,873 | ₩18,180 | ₩17,873 | ₩18,166 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,660 | ₩18,660 | ₩18,327 | ₩18,407 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,887 | ₩18,887 | ₩18,700 | ₩18,754 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,714 | ₩18,807 | ₩18,634 | ₩18,807 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,687 | ₩18,727 | ₩18,567 | ₩18,660 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,901 | ₩18,967 | ₩18,714 | ₩18,714 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩18,994 | ₩19,087 | ₩18,847 | ₩18,941 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,874 | ₩19,087 | ₩18,847 | ₩18,994 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,687 | ₩18,887 | ₩18,687 | ₩18,847 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,647 | ₩18,834 | ₩18,620 | ₩18,727 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,700 | ₩18,754 | ₩18,514 | ₩18,674 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,714 | ₩18,887 | ₩18,567 | ₩18,887 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,021 | ₩19,021 | ₩18,647 | ₩18,687 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,100 | ₩18,821 | ₩18,046 | ₩18,740 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,233 | ₩18,260 | ₩18,100 | ₩18,100 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,207 | ₩18,393 | ₩18,100 | ₩18,233 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,487 | ₩18,500 | ₩18,287 | ₩18,367 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,407 | ₩18,473 | ₩18,327 | ₩18,353 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,086 | ₩18,367 | ₩18,086 | ₩18,367 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,340 | ₩18,340 | ₩18,086 | ₩18,086 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,260 | ₩18,407 | ₩18,153 | ₩18,313 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,313 | ₩18,313 | ₩18,193 | ₩18,313 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,447 | ₩18,447 | ₩18,313 | ₩18,340 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,687 | ₩18,727 | ₩18,594 | ₩18,674 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,714 | ₩18,740 | ₩18,634 | ₩18,740 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,687 | ₩18,740 | ₩18,607 | ₩18,634 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,687 | ₩18,727 | ₩18,594 | ₩18,687 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,674 | ₩18,767 | ₩18,634 | ₩18,767 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,674 | ₩18,674 | ₩18,554 | ₩18,620 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,700 | ₩18,780 | ₩18,687 | ₩18,740 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,914 | ₩18,941 | ₩18,727 | ₩18,834 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,807 | ₩18,927 | ₩18,687 | ₩18,767 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,700 | ₩18,807 | ₩18,594 | ₩18,687 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,353 | ₩18,754 | ₩18,300 | ₩18,740 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,207 | ₩18,380 | ₩18,207 | ₩18,300 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,207 | ₩18,340 | ₩18,207 | ₩18,247 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,247 | ₩18,287 | ₩18,207 | ₩18,233 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,380 | ₩18,487 | ₩18,353 | ₩18,380 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,353 | ₩18,460 | ₩18,353 | ₩18,420 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,353 | ₩18,514 | ₩18,353 | ₩18,473 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,420 | ₩18,554 | ₩18,353 | ₩18,407 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,353 | ₩18,660 | ₩18,353 | ₩18,473 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,220 | ₩18,407 | ₩18,220 | ₩18,300 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,126 | ₩18,327 | ₩18,126 | ₩18,166 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,126 | ₩18,247 | ₩18,126 | ₩18,247 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,273 | ₩18,367 | ₩17,966 | ₩18,113 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,447 | ₩18,447 | ₩18,193 | ₩18,273 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,287 | ₩18,527 | ₩18,287 | ₩18,353 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,447 | ₩18,580 | ₩18,353 | ₩18,407 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,447 | ₩18,647 | ₩18,447 | ₩18,447 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,514 | ₩18,540 | ₩18,353 | ₩18,447 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,620 | ₩18,687 | ₩18,540 | ₩18,554 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,754 | ₩18,754 | ₩18,527 | ₩18,620 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,727 | ₩18,780 | ₩18,514 | ₩18,700 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,034 | ₩19,101 | ₩18,100 | ₩18,740 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,208 | ₩19,341 | ₩19,061 | ₩19,061 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,208 | ₩19,394 | ₩19,168 | ₩19,288 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,007 | ₩19,234 | ₩18,994 | ₩19,208 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,794 | ₩18,981 | ₩18,700 | ₩18,927 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,087 | ₩19,087 | ₩18,821 | ₩18,887 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,341 | ₩19,341 | ₩18,847 | ₩19,074 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,542 | ₩20,596 | ₩20,289 | ₩20,316 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,489 | ₩20,596 | ₩20,436 | ₩20,489 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,289 | ₩20,489 | ₩20,289 | ₩20,436 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,289 | ₩20,449 | ₩20,289 | ₩20,369 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,169 | ₩20,422 | ₩20,142 | ₩20,342 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,222 | ₩20,356 | ₩20,102 | ₩20,142 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,262 | ₩20,275 | ₩20,195 | ₩20,222 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩19,942 | ₩20,222 | ₩19,862 | ₩20,182 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,728 | ₩19,875 | ₩19,661 | ₩19,808 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,822 | ₩19,822 | ₩19,595 | ₩19,608 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,155 | ₩20,209 | ₩19,768 | ₩19,835 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,235 | ₩20,275 | ₩20,089 | ₩20,222 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,102 | ₩20,289 | ₩20,022 | ₩20,022 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,302 | ₩20,302 | ₩20,022 | ₩20,155 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,022 | ₩20,049 | ₩19,902 | ₩20,035 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,062 | ₩20,115 | ₩20,022 | ₩20,022 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,329 | ₩20,409 | ₩20,222 | ₩20,235 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,302 | ₩20,342 | ₩20,262 | ₩20,262 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,449 | ₩20,529 | ₩20,316 | ₩20,396 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,449 | ₩20,449 | ₩20,316 | ₩20,382 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,476 | ₩20,502 | ₩20,302 | ₩20,422 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,249 | ₩20,649 | ₩20,222 | ₩20,489 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,289 | ₩20,289 | ₩19,995 | ₩20,102 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,329 | ₩20,329 | ₩20,195 | ₩20,262 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,356 | ₩20,356 | ₩20,075 | ₩20,329 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,209 | ₩20,222 | ₩20,089 | ₩20,182 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩19,968 | ₩19,995 | ₩19,782 | ₩19,995 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,808 | ₩19,808 | ₩19,448 | ₩19,541 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,808 | ₩19,835 | ₩19,675 | ₩19,782 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,035 | ₩20,075 | ₩19,755 | ₩19,835 | -1.00% | 10.2만 |
|---|