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 | ₩13,806 | ₩13,926 | ₩13,712 | ₩13,913 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,833 | ₩13,900 | ₩13,552 | ₩13,752 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,100 | ₩14,100 | ₩13,900 | ₩13,940 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,060 | ₩14,140 | ₩14,020 | ₩14,140 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,033 | ₩14,087 | ₩13,900 | ₩13,980 | -0.38% | 27.2만 |
| 2026.10.02 | ₩14,020 | ₩14,154 | ₩14,020 | ₩14,033 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,167 | ₩14,234 | ₩13,980 | ₩13,980 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,221 | ₩14,368 | ₩14,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,234 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,234 | ₩14,301 | ₩14,167 | ₩14,301 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,488 | ₩14,488 | ₩14,167 | ₩14,247 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,542 | ₩14,622 | ₩14,475 | ₩14,555 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,595 | ₩14,595 | ₩14,448 | ₩14,528 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,689 | ₩14,782 | ₩14,622 | ₩14,675 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,729 | ₩14,782 | ₩14,662 | ₩14,702 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,675 | ₩14,796 | ₩14,675 | ₩14,756 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,609 | ₩14,769 | ₩14,515 | ₩14,609 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,675 | ₩14,769 | ₩14,622 | ₩14,689 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,568 | ₩14,675 | ₩14,515 | ₩14,582 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,849 | ₩14,849 | ₩14,488 | ₩14,582 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,836 | ₩14,916 | ₩14,769 | ₩14,903 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,903 | ₩15,144 | ₩14,849 | ₩14,916 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,197 | ₩15,197 | ₩14,782 | ₩14,823 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,117 | ₩15,197 | ₩15,090 | ₩15,130 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,344 | ₩15,371 | ₩15,144 | ₩15,170 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,358 | ₩15,438 | ₩15,358 | ₩15,384 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,425 | ₩15,425 | ₩15,344 | ₩15,398 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,344 | ₩15,478 | ₩15,344 | ₩15,478 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,371 | ₩15,411 | ₩15,318 | ₩15,371 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,318 | ₩15,451 | ₩15,304 | ₩15,411 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,304 | ₩15,425 | ₩15,237 | ₩15,344 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,318 | ₩15,425 | ₩15,318 | ₩15,358 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,398 | ₩15,398 | ₩15,318 | ₩15,344 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,358 | ₩15,491 | ₩15,358 | ₩15,465 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,318 | ₩15,358 | ₩15,277 | ₩15,277 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,799 | ₩15,893 | ₩15,799 | ₩15,839 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,826 | ₩15,853 | ₩15,746 | ₩15,826 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,853 | ₩15,853 | ₩15,786 | ₩15,853 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,799 | ₩15,839 | ₩15,746 | ₩15,772 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,839 | ₩15,893 | ₩15,732 | ₩15,786 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,813 | ₩15,906 | ₩15,813 | ₩15,893 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,920 | ₩15,986 | ₩15,839 | ₩15,839 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩15,986 | ₩15,986 | ₩15,866 | ₩15,960 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,866 | ₩15,960 | ₩15,813 | ₩15,933 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,706 | ₩15,879 | ₩15,692 | ₩15,799 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,813 | ₩15,893 | ₩15,799 | ₩15,813 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,826 | ₩15,866 | ₩15,759 | ₩15,759 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,866 | ₩15,893 | ₩15,813 | ₩15,826 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,853 | ₩15,893 | ₩15,692 | ₩15,879 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,746 | ₩15,853 | ₩15,746 | ₩15,786 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,679 | ₩15,732 | ₩15,639 | ₩15,665 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,585 | ₩15,813 | ₩15,425 | ₩15,706 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,465 | ₩15,719 | ₩15,451 | ₩15,532 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,358 | ₩15,612 | ₩15,358 | ₩15,558 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,398 | ₩15,425 | ₩15,318 | ₩15,371 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,184 | ₩15,344 | ₩15,184 | ₩15,291 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,130 | ₩15,144 | ₩15,037 | ₩15,144 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,264 | ₩15,318 | ₩15,117 | ₩15,224 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,331 | ₩15,344 | ₩15,184 | ₩15,264 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,384 | ₩15,411 | ₩15,237 | ₩15,237 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,384 | ₩15,491 | ₩15,371 | ₩15,384 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,371 | ₩15,451 | ₩15,371 | ₩15,398 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,358 | ₩15,438 | ₩15,331 | ₩15,438 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,264 | ₩15,425 | ₩15,264 | ₩15,411 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,438 | ₩15,518 | ₩15,344 | ₩15,358 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,411 | ₩15,545 | ₩15,411 | ₩15,518 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,371 | ₩15,585 | ₩15,318 | ₩15,398 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,398 | ₩15,465 | ₩15,304 | ₩15,344 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,692 | ₩15,719 | ₩15,505 | ₩15,572 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,746 | ₩15,746 | ₩15,625 | ₩15,692 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,772 | ₩15,772 | ₩15,599 | ₩15,652 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,625 | ₩15,839 | ₩15,532 | ₩15,719 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,505 | ₩15,732 | ₩15,438 | ₩15,719 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,438 | ₩15,478 | ₩15,304 | ₩15,438 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,277 | ₩15,491 | ₩15,277 | ₩15,465 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,411 | ₩15,518 | ₩15,251 | ₩15,264 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,478 | ₩15,599 | ₩15,371 | ₩15,478 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,491 | ₩15,505 | ₩15,384 | ₩15,398 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,612 | ₩15,719 | ₩15,532 | ₩15,625 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,491 | ₩15,692 | ₩15,465 | ₩15,665 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,505 | ₩15,572 | ₩15,411 | ₩15,425 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,318 | ₩15,451 | ₩15,251 | ₩15,411 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,050 | ₩15,331 | ₩15,010 | ₩15,251 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,595 | ₩14,796 | ₩14,582 | ₩14,689 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,435 | ₩14,568 | ₩14,341 | ₩14,515 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,395 | ₩14,542 | ₩14,381 | ₩14,448 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,488 | ₩14,649 | ₩14,341 | ₩14,448 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,395 | ₩14,542 | ₩14,395 | ₩14,421 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,609 | ₩14,635 | ₩14,354 | ₩14,408 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,568 | ₩14,675 | ₩14,461 | ₩14,622 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,729 | ₩14,756 | ₩14,448 | ₩14,502 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,756 | ₩14,836 | ₩14,716 | ₩14,716 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,863 | ₩15,090 | ₩14,782 | ₩14,823 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩15,010 | ₩15,117 | ₩14,970 | ₩15,063 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,769 | ₩15,063 | ₩14,769 | ₩15,023 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,104 | ₩15,170 | ₩14,970 | ₩14,970 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,130 | ₩15,184 | ₩15,063 | ₩15,063 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,344 | ₩15,425 | ₩15,063 | ₩15,077 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,197 | ₩15,384 | ₩14,997 | ₩15,264 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,411 | ₩15,772 | ₩15,384 | ₩15,732 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,478 | ₩15,518 | ₩15,277 | ₩15,451 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,558 | ₩15,625 | ₩15,411 | ₩15,491 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,411 | ₩15,572 | ₩15,411 | ₩15,518 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,572 | ₩15,612 | ₩15,384 | ₩15,545 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,384 | ₩15,558 | ₩15,384 | ₩15,505 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,706 | ₩15,706 | ₩15,318 | ₩15,398 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,933 | ₩16,040 | ₩15,732 | ₩15,772 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,160 | ₩16,281 | ₩16,134 | ₩16,201 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,201 | ₩16,254 | ₩16,053 | ₩16,080 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,826 | ₩16,227 | ₩15,813 | ₩16,093 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,960 | ₩15,960 | ₩15,652 | ₩15,732 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩16,027 | ₩16,053 | ₩15,786 | ₩15,826 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,067 | ₩16,174 | ₩16,053 | ₩16,053 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩16,000 | ₩16,187 | ₩15,986 | ₩16,107 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,080 | ₩16,134 | ₩15,986 | ₩16,013 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩15,986 | ₩16,134 | ₩15,960 | ₩16,134 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,080 | ₩16,254 | ₩15,920 | ₩16,000 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,080 | ₩16,134 | ₩16,040 | ₩16,134 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,174 | ₩16,321 | ₩16,053 | ₩16,093 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,361 | ₩16,535 | ₩16,214 | ₩16,267 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,374 | ₩16,535 | ₩16,281 | ₩16,321 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,441 | ₩16,495 | ₩16,334 | ₩16,374 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,455 | ₩16,722 | ₩16,455 | ₩16,508 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,080 | ₩16,281 | ₩16,000 | ₩16,281 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,134 | ₩16,147 | ₩16,000 | ₩16,027 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,920 | ₩16,187 | ₩15,893 | ₩16,107 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,759 | ₩15,960 | ₩15,532 | ₩15,920 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,679 | ₩15,853 | ₩15,665 | ₩15,813 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,384 | ₩15,679 | ₩15,344 | ₩15,639 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,411 | ₩15,665 | ₩15,384 | ₩15,425 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,943 | ₩14,983 | ₩14,876 | ₩14,930 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,863 | ₩15,023 | ₩14,849 | ₩14,970 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,742 | ₩14,970 | ₩14,702 | ₩14,769 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,237 | ₩15,251 | ₩14,742 | ₩14,943 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,782 | ₩15,224 | ₩14,649 | ₩15,144 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,555 | ₩14,702 | ₩14,502 | ₩14,528 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,756 | ₩14,903 | ₩14,662 | ₩14,729 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,943 | ₩15,170 | ₩14,823 | ₩14,823 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,251 | ₩15,331 | ₩14,983 | ₩15,130 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,157 | ₩15,170 | ₩14,863 | ₩14,930 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,344 | ₩15,478 | ₩15,144 | ₩15,304 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,438 | ₩15,438 | ₩15,130 | ₩15,184 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,384 | ₩15,639 | ₩15,211 | ₩15,505 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,960 | ₩16,107 | ₩15,692 | ₩15,719 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,067 | ₩16,147 | ₩15,960 | ₩16,027 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩15,986 | ₩16,160 | ₩15,933 | ₩15,960 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,120 | ₩16,227 | ₩15,839 | ₩15,866 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,281 | ₩16,348 | ₩16,120 | ₩16,174 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,669 | ₩16,722 | ₩16,334 | ₩16,388 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,508 | ₩16,869 | ₩16,508 | ₩16,669 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,468 | ₩16,575 | ₩16,294 | ₩16,522 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,883 | ₩16,883 | ₩16,602 | ₩16,642 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,110 | ₩17,244 | ₩16,776 | ₩16,869 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,070 | ₩17,231 | ₩17,043 | ₩17,190 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,190 | ₩17,204 | ₩16,736 | ₩17,097 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,565 | ₩17,779 | ₩17,431 | ₩17,431 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,792 | ₩17,846 | ₩17,685 | ₩17,806 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,953 | ₩17,993 | ₩17,859 | ₩17,899 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,899 | ₩17,966 | ₩17,899 | ₩17,940 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩17,993 | ₩18,060 | ₩17,846 | ₩17,913 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,167 | ₩18,167 | ₩17,886 | ₩17,926 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,913 | ₩18,221 | ₩17,913 | ₩18,207 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,702 | ₩18,702 | ₩18,368 | ₩18,448 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,930 | ₩18,930 | ₩18,742 | ₩18,796 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,756 | ₩18,849 | ₩18,675 | ₩18,849 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,729 | ₩18,769 | ₩18,609 | ₩18,702 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,943 | ₩19,010 | ₩18,756 | ₩18,756 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩19,037 | ₩19,130 | ₩18,889 | ₩18,983 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,916 | ₩19,130 | ₩18,889 | ₩19,037 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,729 | ₩18,930 | ₩18,729 | ₩18,889 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,689 | ₩18,876 | ₩18,662 | ₩18,769 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,742 | ₩18,796 | ₩18,555 | ₩18,716 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,756 | ₩18,930 | ₩18,609 | ₩18,930 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,063 | ₩19,063 | ₩18,689 | ₩18,729 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,140 | ₩18,863 | ₩18,087 | ₩18,782 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,274 | ₩18,301 | ₩18,140 | ₩18,140 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,247 | ₩18,435 | ₩18,140 | ₩18,274 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,528 | ₩18,542 | ₩18,328 | ₩18,408 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,448 | ₩18,515 | ₩18,368 | ₩18,394 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,127 | ₩18,408 | ₩18,127 | ₩18,408 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,381 | ₩18,381 | ₩18,127 | ₩18,127 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,301 | ₩18,448 | ₩18,194 | ₩18,354 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,354 | ₩18,354 | ₩18,234 | ₩18,354 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,488 | ₩18,488 | ₩18,354 | ₩18,381 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,729 | ₩18,769 | ₩18,635 | ₩18,716 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,756 | ₩18,782 | ₩18,675 | ₩18,782 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,729 | ₩18,782 | ₩18,649 | ₩18,675 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,729 | ₩18,769 | ₩18,635 | ₩18,729 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,716 | ₩18,809 | ₩18,675 | ₩18,809 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,716 | ₩18,716 | ₩18,595 | ₩18,662 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,742 | ₩18,823 | ₩18,729 | ₩18,782 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,956 | ₩18,983 | ₩18,769 | ₩18,876 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,849 | ₩18,970 | ₩18,729 | ₩18,809 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,742 | ₩18,849 | ₩18,635 | ₩18,729 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,394 | ₩18,796 | ₩18,341 | ₩18,782 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,247 | ₩18,421 | ₩18,247 | ₩18,341 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,247 | ₩18,381 | ₩18,247 | ₩18,287 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,287 | ₩18,328 | ₩18,247 | ₩18,274 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,421 | ₩18,528 | ₩18,394 | ₩18,421 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,394 | ₩18,501 | ₩18,394 | ₩18,461 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,394 | ₩18,555 | ₩18,394 | ₩18,515 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,461 | ₩18,595 | ₩18,394 | ₩18,448 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,394 | ₩18,702 | ₩18,394 | ₩18,515 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,261 | ₩18,448 | ₩18,261 | ₩18,341 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,167 | ₩18,368 | ₩18,167 | ₩18,207 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,167 | ₩18,287 | ₩18,167 | ₩18,287 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,314 | ₩18,408 | ₩18,007 | ₩18,154 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,488 | ₩18,488 | ₩18,234 | ₩18,314 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,328 | ₩18,568 | ₩18,328 | ₩18,394 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,488 | ₩18,622 | ₩18,394 | ₩18,448 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,488 | ₩18,689 | ₩18,488 | ₩18,488 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,555 | ₩18,582 | ₩18,394 | ₩18,488 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,662 | ₩18,729 | ₩18,582 | ₩18,595 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,796 | ₩18,796 | ₩18,568 | ₩18,662 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,769 | ₩18,823 | ₩18,555 | ₩18,742 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,077 | ₩19,144 | ₩18,140 | ₩18,782 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,251 | ₩19,384 | ₩19,103 | ₩19,103 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,251 | ₩19,438 | ₩19,211 | ₩19,331 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,050 | ₩19,277 | ₩19,037 | ₩19,251 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,836 | ₩19,023 | ₩18,742 | ₩18,970 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,130 | ₩19,130 | ₩18,863 | ₩18,930 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,384 | ₩19,384 | ₩18,889 | ₩19,117 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,588 | ₩20,642 | ₩20,334 | ₩20,361 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,535 | ₩20,642 | ₩20,481 | ₩20,535 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,334 | ₩20,535 | ₩20,334 | ₩20,481 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,334 | ₩20,495 | ₩20,334 | ₩20,415 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,214 | ₩20,468 | ₩20,187 | ₩20,388 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,267 | ₩20,401 | ₩20,147 | ₩20,187 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,308 | ₩20,321 | ₩20,241 | ₩20,267 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩19,986 | ₩20,267 | ₩19,906 | ₩20,227 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,772 | ₩19,920 | ₩19,705 | ₩19,853 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,866 | ₩19,866 | ₩19,639 | ₩19,652 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,200 | ₩20,254 | ₩19,813 | ₩19,879 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,281 | ₩20,321 | ₩20,134 | ₩20,267 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,147 | ₩20,334 | ₩20,067 | ₩20,067 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,348 | ₩20,348 | ₩20,067 | ₩20,200 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,067 | ₩20,093 | ₩19,946 | ₩20,080 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,107 | ₩20,160 | ₩20,067 | ₩20,067 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,374 | ₩20,455 | ₩20,267 | ₩20,281 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,348 | ₩20,388 | ₩20,308 | ₩20,308 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,495 | ₩20,575 | ₩20,361 | ₩20,441 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,495 | ₩20,495 | ₩20,361 | ₩20,428 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,522 | ₩20,548 | ₩20,348 | ₩20,468 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,294 | ₩20,695 | ₩20,267 | ₩20,535 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,334 | ₩20,334 | ₩20,040 | ₩20,147 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,374 | ₩20,374 | ₩20,241 | ₩20,308 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,401 | ₩20,401 | ₩20,120 | ₩20,374 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,254 | ₩20,267 | ₩20,134 | ₩20,227 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩20,013 | ₩20,040 | ₩19,826 | ₩20,040 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,853 | ₩19,853 | ₩19,491 | ₩19,585 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,853 | ₩19,879 | ₩19,719 | ₩19,826 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,080 | ₩20,120 | ₩19,799 | ₩19,879 | -1.00% | 10.2만 |
|---|