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 | ₩13,786 | ₩13,907 | ₩13,693 | ₩13,893 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,813 | ₩13,880 | ₩13,532 | ₩13,733 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,080 | ₩14,080 | ₩13,880 | ₩13,920 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,040 | ₩14,120 | ₩14,000 | ₩14,120 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,013 | ₩14,067 | ₩13,880 | ₩13,960 | -0.38% | 27.2만 |
| 2026.10.02 | ₩14,000 | ₩14,134 | ₩14,000 | ₩14,013 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,147 | ₩14,214 | ₩13,960 | ₩13,960 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,200 | ₩14,347 | ₩14,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,214 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,214 | ₩14,281 | ₩14,147 | ₩14,281 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,468 | ₩14,468 | ₩14,147 | ₩14,227 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,521 | ₩14,601 | ₩14,454 | ₩14,534 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,574 | ₩14,574 | ₩14,428 | ₩14,508 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,668 | ₩14,761 | ₩14,601 | ₩14,655 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,708 | ₩14,761 | ₩14,641 | ₩14,681 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,655 | ₩14,775 | ₩14,655 | ₩14,735 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,588 | ₩14,748 | ₩14,494 | ₩14,588 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,655 | ₩14,748 | ₩14,601 | ₩14,668 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,548 | ₩14,655 | ₩14,494 | ₩14,561 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,828 | ₩14,828 | ₩14,468 | ₩14,561 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,815 | ₩14,895 | ₩14,748 | ₩14,882 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,882 | ₩15,122 | ₩14,828 | ₩14,895 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,176 | ₩15,176 | ₩14,761 | ₩14,802 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,095 | ₩15,176 | ₩15,069 | ₩15,109 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,323 | ₩15,349 | ₩15,122 | ₩15,149 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,336 | ₩15,416 | ₩15,336 | ₩15,363 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,403 | ₩15,403 | ₩15,323 | ₩15,376 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,323 | ₩15,456 | ₩15,323 | ₩15,456 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,349 | ₩15,389 | ₩15,296 | ₩15,349 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,296 | ₩15,429 | ₩15,282 | ₩15,389 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,282 | ₩15,403 | ₩15,216 | ₩15,323 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,296 | ₩15,403 | ₩15,296 | ₩15,336 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,376 | ₩15,376 | ₩15,296 | ₩15,323 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,336 | ₩15,469 | ₩15,336 | ₩15,443 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,296 | ₩15,336 | ₩15,256 | ₩15,256 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,777 | ₩15,870 | ₩15,777 | ₩15,817 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,803 | ₩15,830 | ₩15,723 | ₩15,803 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,830 | ₩15,830 | ₩15,763 | ₩15,830 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,777 | ₩15,817 | ₩15,723 | ₩15,750 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,817 | ₩15,870 | ₩15,710 | ₩15,763 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,790 | ₩15,884 | ₩15,790 | ₩15,870 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,897 | ₩15,964 | ₩15,817 | ₩15,817 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩15,964 | ₩15,964 | ₩15,844 | ₩15,937 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,844 | ₩15,937 | ₩15,790 | ₩15,910 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,683 | ₩15,857 | ₩15,670 | ₩15,777 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,790 | ₩15,870 | ₩15,777 | ₩15,790 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,803 | ₩15,844 | ₩15,737 | ₩15,737 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,844 | ₩15,870 | ₩15,790 | ₩15,803 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,830 | ₩15,870 | ₩15,670 | ₩15,857 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,723 | ₩15,830 | ₩15,723 | ₩15,763 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,657 | ₩15,710 | ₩15,616 | ₩15,643 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,563 | ₩15,790 | ₩15,403 | ₩15,683 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,443 | ₩15,697 | ₩15,429 | ₩15,510 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,336 | ₩15,590 | ₩15,336 | ₩15,536 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,376 | ₩15,403 | ₩15,296 | ₩15,349 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,162 | ₩15,323 | ₩15,162 | ₩15,269 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,109 | ₩15,122 | ₩15,015 | ₩15,122 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,242 | ₩15,296 | ₩15,095 | ₩15,202 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,309 | ₩15,323 | ₩15,162 | ₩15,242 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,363 | ₩15,389 | ₩15,216 | ₩15,216 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,363 | ₩15,469 | ₩15,349 | ₩15,363 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,349 | ₩15,429 | ₩15,349 | ₩15,376 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,336 | ₩15,416 | ₩15,309 | ₩15,416 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,242 | ₩15,403 | ₩15,242 | ₩15,389 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,416 | ₩15,496 | ₩15,323 | ₩15,336 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,389 | ₩15,523 | ₩15,389 | ₩15,496 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,349 | ₩15,563 | ₩15,296 | ₩15,376 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,376 | ₩15,443 | ₩15,282 | ₩15,323 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,670 | ₩15,697 | ₩15,483 | ₩15,550 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,723 | ₩15,723 | ₩15,603 | ₩15,670 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,750 | ₩15,750 | ₩15,576 | ₩15,630 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,603 | ₩15,817 | ₩15,510 | ₩15,697 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,483 | ₩15,710 | ₩15,416 | ₩15,697 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,416 | ₩15,456 | ₩15,282 | ₩15,416 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,256 | ₩15,469 | ₩15,256 | ₩15,443 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,389 | ₩15,496 | ₩15,229 | ₩15,242 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,456 | ₩15,576 | ₩15,349 | ₩15,456 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,469 | ₩15,483 | ₩15,363 | ₩15,376 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,590 | ₩15,697 | ₩15,510 | ₩15,603 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,469 | ₩15,670 | ₩15,443 | ₩15,643 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,483 | ₩15,550 | ₩15,389 | ₩15,403 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,296 | ₩15,429 | ₩15,229 | ₩15,389 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,029 | ₩15,309 | ₩14,989 | ₩15,229 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,574 | ₩14,775 | ₩14,561 | ₩14,668 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,414 | ₩14,548 | ₩14,321 | ₩14,494 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,374 | ₩14,521 | ₩14,361 | ₩14,428 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,468 | ₩14,628 | ₩14,321 | ₩14,428 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,374 | ₩14,521 | ₩14,374 | ₩14,401 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,588 | ₩14,615 | ₩14,334 | ₩14,387 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,548 | ₩14,655 | ₩14,441 | ₩14,601 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,708 | ₩14,735 | ₩14,428 | ₩14,481 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,735 | ₩14,815 | ₩14,695 | ₩14,695 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,842 | ₩15,069 | ₩14,761 | ₩14,802 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩14,989 | ₩15,095 | ₩14,948 | ₩15,042 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,748 | ₩15,042 | ₩14,748 | ₩15,002 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,082 | ₩15,149 | ₩14,948 | ₩14,948 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,109 | ₩15,162 | ₩15,042 | ₩15,042 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,323 | ₩15,403 | ₩15,042 | ₩15,055 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,176 | ₩15,363 | ₩14,975 | ₩15,242 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,389 | ₩15,750 | ₩15,363 | ₩15,710 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,456 | ₩15,496 | ₩15,256 | ₩15,429 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,536 | ₩15,603 | ₩15,389 | ₩15,469 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,389 | ₩15,550 | ₩15,389 | ₩15,496 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,550 | ₩15,590 | ₩15,363 | ₩15,523 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,363 | ₩15,536 | ₩15,363 | ₩15,483 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,683 | ₩15,683 | ₩15,296 | ₩15,376 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,910 | ₩16,017 | ₩15,710 | ₩15,750 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,137 | ₩16,258 | ₩16,111 | ₩16,178 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,178 | ₩16,231 | ₩16,031 | ₩16,057 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,803 | ₩16,204 | ₩15,790 | ₩16,071 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,937 | ₩15,937 | ₩15,630 | ₩15,710 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩16,004 | ₩16,031 | ₩15,763 | ₩15,803 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,044 | ₩16,151 | ₩16,031 | ₩16,031 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩15,977 | ₩16,164 | ₩15,964 | ₩16,084 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,057 | ₩16,111 | ₩15,964 | ₩15,990 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩15,964 | ₩16,111 | ₩15,937 | ₩16,111 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,057 | ₩16,231 | ₩15,897 | ₩15,977 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,057 | ₩16,111 | ₩16,017 | ₩16,111 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,151 | ₩16,298 | ₩16,031 | ₩16,071 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,338 | ₩16,511 | ₩16,191 | ₩16,244 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,351 | ₩16,511 | ₩16,258 | ₩16,298 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,418 | ₩16,471 | ₩16,311 | ₩16,351 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,431 | ₩16,699 | ₩16,431 | ₩16,485 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,057 | ₩16,258 | ₩15,977 | ₩16,258 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,111 | ₩16,124 | ₩15,977 | ₩16,004 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,897 | ₩16,164 | ₩15,870 | ₩16,084 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,737 | ₩15,937 | ₩15,510 | ₩15,897 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,657 | ₩15,830 | ₩15,643 | ₩15,790 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,363 | ₩15,657 | ₩15,323 | ₩15,616 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,389 | ₩15,643 | ₩15,363 | ₩15,403 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,922 | ₩14,962 | ₩14,855 | ₩14,908 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,842 | ₩15,002 | ₩14,828 | ₩14,948 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,721 | ₩14,948 | ₩14,681 | ₩14,748 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,216 | ₩15,229 | ₩14,721 | ₩14,922 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,761 | ₩15,202 | ₩14,628 | ₩15,122 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,534 | ₩14,681 | ₩14,481 | ₩14,508 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,735 | ₩14,882 | ₩14,641 | ₩14,708 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,922 | ₩15,149 | ₩14,802 | ₩14,802 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,229 | ₩15,309 | ₩14,962 | ₩15,109 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,136 | ₩15,149 | ₩14,842 | ₩14,908 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,323 | ₩15,456 | ₩15,122 | ₩15,282 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,416 | ₩15,416 | ₩15,109 | ₩15,162 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,363 | ₩15,616 | ₩15,189 | ₩15,483 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,937 | ₩16,084 | ₩15,670 | ₩15,697 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,044 | ₩16,124 | ₩15,937 | ₩16,004 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩15,964 | ₩16,137 | ₩15,910 | ₩15,937 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,097 | ₩16,204 | ₩15,817 | ₩15,844 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,258 | ₩16,324 | ₩16,097 | ₩16,151 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,645 | ₩16,699 | ₩16,311 | ₩16,365 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,485 | ₩16,845 | ₩16,485 | ₩16,645 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,445 | ₩16,552 | ₩16,271 | ₩16,498 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,859 | ₩16,859 | ₩16,578 | ₩16,618 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,086 | ₩17,219 | ₩16,752 | ₩16,845 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,046 | ₩17,206 | ₩17,019 | ₩17,166 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,166 | ₩17,179 | ₩16,712 | ₩17,073 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,540 | ₩17,754 | ₩17,407 | ₩17,407 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,767 | ₩17,821 | ₩17,660 | ₩17,781 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,928 | ₩17,968 | ₩17,834 | ₩17,874 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,874 | ₩17,941 | ₩17,874 | ₩17,914 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩17,968 | ₩18,034 | ₩17,821 | ₩17,887 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,141 | ₩18,141 | ₩17,861 | ₩17,901 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,887 | ₩18,195 | ₩17,887 | ₩18,181 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,676 | ₩18,676 | ₩18,342 | ₩18,422 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,903 | ₩18,903 | ₩18,716 | ₩18,769 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,729 | ₩18,823 | ₩18,649 | ₩18,823 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,702 | ₩18,742 | ₩18,582 | ₩18,676 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,916 | ₩18,983 | ₩18,729 | ₩18,729 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩19,010 | ₩19,103 | ₩18,863 | ₩18,956 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,889 | ₩19,103 | ₩18,863 | ₩19,010 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,702 | ₩18,903 | ₩18,702 | ₩18,863 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,662 | ₩18,849 | ₩18,636 | ₩18,742 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,716 | ₩18,769 | ₩18,529 | ₩18,689 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,729 | ₩18,903 | ₩18,582 | ₩18,903 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,036 | ₩19,036 | ₩18,662 | ₩18,702 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,115 | ₩18,836 | ₩18,061 | ₩18,756 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,248 | ₩18,275 | ₩18,115 | ₩18,115 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,221 | ₩18,408 | ₩18,115 | ₩18,248 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,502 | ₩18,515 | ₩18,302 | ₩18,382 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,422 | ₩18,489 | ₩18,342 | ₩18,368 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,101 | ₩18,382 | ₩18,101 | ₩18,382 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,355 | ₩18,355 | ₩18,101 | ₩18,101 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,275 | ₩18,422 | ₩18,168 | ₩18,328 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,328 | ₩18,328 | ₩18,208 | ₩18,328 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,462 | ₩18,462 | ₩18,328 | ₩18,355 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,702 | ₩18,742 | ₩18,609 | ₩18,689 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,729 | ₩18,756 | ₩18,649 | ₩18,756 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,702 | ₩18,756 | ₩18,622 | ₩18,649 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,702 | ₩18,742 | ₩18,609 | ₩18,702 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,689 | ₩18,782 | ₩18,649 | ₩18,782 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,689 | ₩18,689 | ₩18,569 | ₩18,636 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,716 | ₩18,796 | ₩18,702 | ₩18,756 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,929 | ₩18,956 | ₩18,742 | ₩18,849 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,823 | ₩18,943 | ₩18,702 | ₩18,782 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,716 | ₩18,823 | ₩18,609 | ₩18,702 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,368 | ₩18,769 | ₩18,315 | ₩18,756 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,221 | ₩18,395 | ₩18,221 | ₩18,315 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,221 | ₩18,355 | ₩18,221 | ₩18,261 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,261 | ₩18,302 | ₩18,221 | ₩18,248 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,395 | ₩18,502 | ₩18,368 | ₩18,395 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,368 | ₩18,475 | ₩18,368 | ₩18,435 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,368 | ₩18,529 | ₩18,368 | ₩18,489 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,435 | ₩18,569 | ₩18,368 | ₩18,422 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,368 | ₩18,676 | ₩18,368 | ₩18,489 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,235 | ₩18,422 | ₩18,235 | ₩18,315 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,141 | ₩18,342 | ₩18,141 | ₩18,181 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,141 | ₩18,261 | ₩18,141 | ₩18,261 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,288 | ₩18,382 | ₩17,981 | ₩18,128 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,462 | ₩18,462 | ₩18,208 | ₩18,288 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,302 | ₩18,542 | ₩18,302 | ₩18,368 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,462 | ₩18,595 | ₩18,368 | ₩18,422 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,462 | ₩18,662 | ₩18,462 | ₩18,462 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,529 | ₩18,555 | ₩18,368 | ₩18,462 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,636 | ₩18,702 | ₩18,555 | ₩18,569 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,769 | ₩18,769 | ₩18,542 | ₩18,636 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,742 | ₩18,796 | ₩18,529 | ₩18,716 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,050 | ₩19,116 | ₩18,115 | ₩18,756 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,223 | ₩19,357 | ₩19,076 | ₩19,076 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,223 | ₩19,410 | ₩19,183 | ₩19,303 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,023 | ₩19,250 | ₩19,010 | ₩19,223 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,809 | ₩18,996 | ₩18,716 | ₩18,943 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,103 | ₩19,103 | ₩18,836 | ₩18,903 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,357 | ₩19,357 | ₩18,863 | ₩19,090 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,559 | ₩20,613 | ₩20,305 | ₩20,332 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,506 | ₩20,613 | ₩20,452 | ₩20,506 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,305 | ₩20,506 | ₩20,305 | ₩20,452 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,305 | ₩20,466 | ₩20,305 | ₩20,386 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,185 | ₩20,439 | ₩20,158 | ₩20,359 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,239 | ₩20,372 | ₩20,118 | ₩20,158 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,279 | ₩20,292 | ₩20,212 | ₩20,239 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩19,958 | ₩20,239 | ₩19,878 | ₩20,199 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,744 | ₩19,891 | ₩19,678 | ₩19,824 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,838 | ₩19,838 | ₩19,611 | ₩19,624 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,172 | ₩20,225 | ₩19,784 | ₩19,851 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,252 | ₩20,292 | ₩20,105 | ₩20,239 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,118 | ₩20,305 | ₩20,038 | ₩20,038 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,319 | ₩20,319 | ₩20,038 | ₩20,172 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,038 | ₩20,065 | ₩19,918 | ₩20,052 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,078 | ₩20,132 | ₩20,038 | ₩20,038 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,345 | ₩20,426 | ₩20,239 | ₩20,252 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,319 | ₩20,359 | ₩20,279 | ₩20,279 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,466 | ₩20,546 | ₩20,332 | ₩20,412 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,466 | ₩20,466 | ₩20,332 | ₩20,399 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,492 | ₩20,519 | ₩20,319 | ₩20,439 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,265 | ₩20,666 | ₩20,239 | ₩20,506 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,305 | ₩20,305 | ₩20,011 | ₩20,118 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,345 | ₩20,345 | ₩20,212 | ₩20,279 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,372 | ₩20,372 | ₩20,092 | ₩20,345 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,225 | ₩20,239 | ₩20,105 | ₩20,199 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩19,985 | ₩20,011 | ₩19,798 | ₩20,011 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,824 | ₩19,824 | ₩19,464 | ₩19,557 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,824 | ₩19,851 | ₩19,691 | ₩19,798 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,052 | ₩20,092 | ₩19,771 | ₩19,851 | -1.00% | 10.2만 |
|---|