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 | ₩13,776 | ₩13,897 | ₩13,683 | ₩13,883 | +0.78% | 16.9만 |
| 2026.10.08 | ₩13,803 | ₩13,870 | ₩13,523 | ₩13,723 | -0.58% | 59.5만 |
| 2026.10.07 | ₩14,070 | ₩14,070 | ₩13,870 | ₩13,910 | -1.14% | 14.8만 |
| 2026.10.06 | ₩14,030 | ₩14,110 | ₩13,990 | ₩14,110 | +0.57% | 18.6만 |
| 2026.10.05 | ₩14,003 | ₩14,057 | ₩13,870 | ₩13,950 | -0.38% | 27.2만 |
| 2026.10.02 | ₩13,990 | ₩14,124 | ₩13,990 | ₩14,003 | +0.10% | 18.9만 |
| 2026.10.01 | ₩14,137 | ₩14,204 | ₩13,950 | ₩13,950 | -1.32% | 39.8만 |
| 2026.09.30 | ₩14,190 | ₩14,337 | ₩14,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,204 |
| +0.09% |
| 20만 |
| 2026.09.29 | ₩14,204 | ₩14,270 | ₩14,137 | ₩14,270 | +0.47% | 8.3만 |
|---|
| 2026.09.28 | ₩14,457 | ₩14,457 | ₩14,137 | ₩14,217 | -1.66% | 34만 |
|---|
| 2026.09.25 | ₩14,511 | ₩14,591 | ₩14,444 | ₩14,524 | +0.09% | 16.4만 |
|---|
| 2026.09.24 | ₩14,564 | ₩14,564 | ₩14,417 | ₩14,497 | -0.46% | 16.2만 |
|---|
| 2026.09.23 | ₩14,658 | ₩14,751 | ₩14,591 | ₩14,644 | -0.09% | 10.8만 |
|---|
| 2026.09.22 | ₩14,698 | ₩14,751 | ₩14,631 | ₩14,671 | -0.18% | 12만 |
|---|
| 2026.09.21 | ₩14,644 | ₩14,764 | ₩14,644 | ₩14,724 | +0.55% | 11만 |
|---|
| 2026.09.18 | ₩14,577 | ₩14,738 | ₩14,484 | ₩14,577 | 0.00% | 8.8만 |
|---|
| 2026.09.17 | ₩14,644 | ₩14,738 | ₩14,591 | ₩14,658 | +0.09% | 9만 |
|---|
| 2026.09.16 | ₩14,537 | ₩14,644 | ₩14,484 | ₩14,551 | +0.09% | 9.9만 |
|---|
| 2026.09.15 | ₩14,818 | ₩14,818 | ₩14,457 | ₩14,551 | -1.80% | 28.7만 |
|---|
| 2026.09.14 | ₩14,804 | ₩14,884 | ₩14,738 | ₩14,871 | +0.45% | 12.3만 |
|---|
| 2026.09.11 | ₩14,871 | ₩15,111 | ₩14,818 | ₩14,884 | +0.09% | 14.6만 |
|---|
| 2026.09.10 | ₩15,165 | ₩15,165 | ₩14,751 | ₩14,791 | -2.46% | 37.8만 |
|---|
| 2026.09.09 | ₩15,085 | ₩15,165 | ₩15,058 | ₩15,098 | +0.09% | 12.3만 |
|---|
| 2026.09.08 | ₩15,312 | ₩15,338 | ₩15,111 | ₩15,138 | -1.13% | 12.5만 |
|---|
| 2026.09.04 | ₩15,325 | ₩15,405 | ₩15,325 | ₩15,352 | +0.17% | 6만 |
|---|
| 2026.09.03 | ₩15,392 | ₩15,392 | ₩15,312 | ₩15,365 | -0.17% | 5.5만 |
|---|
| 2026.09.02 | ₩15,312 | ₩15,445 | ₩15,312 | ₩15,445 | +0.87% | 7.3만 |
|---|
| 2026.09.01 | ₩15,338 | ₩15,378 | ₩15,285 | ₩15,338 | 0.00% | 8.7만 |
|---|
| 2026.08.31 | ₩15,285 | ₩15,418 | ₩15,272 | ₩15,378 | +0.61% | 10.7만 |
|---|
| 2026.08.28 | ₩15,272 | ₩15,392 | ₩15,205 | ₩15,312 | +0.26% | 11.7만 |
|---|
| 2026.08.27 | ₩15,285 | ₩15,392 | ₩15,285 | ₩15,325 | +0.26% | 13.2만 |
|---|
| 2026.08.26 | ₩15,365 | ₩15,365 | ₩15,285 | ₩15,312 | -0.35% | 12.1만 |
|---|
| 2026.08.25 | ₩15,325 | ₩15,458 | ₩15,325 | ₩15,432 | +0.70% | 32.1만 |
|---|
| 2026.08.24 | ₩15,285 | ₩15,325 | ₩15,245 | ₩15,245 | -0.26% | 19.8만 |
|---|
| 2026.08.21 | ₩15,766 | ₩15,859 | ₩15,766 | ₩15,806 | +0.25% | 15.6만 |
|---|
| 2026.08.20 | ₩15,792 | ₩15,819 | ₩15,712 | ₩15,792 | 0.00% | 12.2만 |
|---|
| 2026.08.19 | ₩15,819 | ₩15,819 | ₩15,752 | ₩15,819 | 0.00% | 8.8만 |
|---|
| 2026.08.18 | ₩15,766 | ₩15,806 | ₩15,712 | ₩15,739 | -0.17% | 12.9만 |
|---|
| 2026.08.17 | ₩15,806 | ₩15,859 | ₩15,699 | ₩15,752 | -0.34% | 10.4만 |
|---|
| 2026.08.14 | ₩15,779 | ₩15,872 | ₩15,779 | ₩15,859 | +0.51% | 5.4만 |
|---|
| 2026.08.13 | ₩15,886 | ₩15,952 | ₩15,806 | ₩15,806 | -0.50% | 13만 |
|---|
| 2026.08.12 | ₩15,952 | ₩15,952 | ₩15,832 | ₩15,926 | -0.17% | 22.8만 |
|---|
| 2026.08.11 | ₩15,832 | ₩15,926 | ₩15,779 | ₩15,899 | +0.42% | 17.1만 |
|---|
| 2026.08.10 | ₩15,672 | ₩15,846 | ₩15,659 | ₩15,766 | +0.60% | 16.1만 |
|---|
| 2026.08.07 | ₩15,779 | ₩15,859 | ₩15,766 | ₩15,779 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩15,792 | ₩15,832 | ₩15,725 | ₩15,725 | -0.42% | 10.6만 |
|---|
| 2026.08.05 | ₩15,832 | ₩15,859 | ₩15,779 | ₩15,792 | -0.25% | 13.2만 |
|---|
| 2026.08.04 | ₩15,819 | ₩15,859 | ₩15,659 | ₩15,846 | +0.17% | 10.1만 |
|---|
| 2026.08.03 | ₩15,712 | ₩15,819 | ₩15,712 | ₩15,752 | +0.25% | 13.4만 |
|---|
| 2026.07.31 | ₩15,645 | ₩15,699 | ₩15,605 | ₩15,632 | -0.09% | 8.2만 |
|---|
| 2026.07.30 | ₩15,552 | ₩15,779 | ₩15,392 | ₩15,672 | +0.77% | 23.5만 |
|---|
| 2026.07.29 | ₩15,432 | ₩15,685 | ₩15,418 | ₩15,499 | +0.43% | 15.3만 |
|---|
| 2026.07.28 | ₩15,325 | ₩15,579 | ₩15,325 | ₩15,525 | +1.31% | 10.9만 |
|---|
| 2026.07.27 | ₩15,365 | ₩15,392 | ₩15,285 | ₩15,338 | -0.17% | 11.7만 |
|---|
| 2026.07.24 | ₩15,151 | ₩15,312 | ₩15,151 | ₩15,258 | +0.70% | 9만 |
|---|
| 2026.07.23 | ₩15,098 | ₩15,111 | ₩15,005 | ₩15,111 | +0.09% | 17.2만 |
|---|
| 2026.07.22 | ₩15,232 | ₩15,285 | ₩15,085 | ₩15,192 | -0.26% | 13.6만 |
|---|
| 2026.07.21 | ₩15,298 | ₩15,312 | ₩15,151 | ₩15,232 | -0.44% | 34.7만 |
|---|
| 2026.07.20 | ₩15,352 | ₩15,378 | ₩15,205 | ₩15,205 | -0.96% | 11만 |
|---|
| 2026.07.17 | ₩15,352 | ₩15,458 | ₩15,338 | ₩15,352 | 0.00% | 17만 |
|---|
| 2026.07.16 | ₩15,338 | ₩15,418 | ₩15,338 | ₩15,365 | +0.17% | 7.8만 |
|---|
| 2026.07.15 | ₩15,325 | ₩15,405 | ₩15,298 | ₩15,405 | +0.52% | 6.7만 |
|---|
| 2026.07.14 | ₩15,232 | ₩15,392 | ₩15,232 | ₩15,378 | +0.96% | 7.7만 |
|---|
| 2026.07.13 | ₩15,405 | ₩15,485 | ₩15,312 | ₩15,325 | -0.52% | 7.1만 |
|---|
| 2026.07.10 | ₩15,378 | ₩15,512 | ₩15,378 | ₩15,485 | +0.69% | 7.9만 |
|---|
| 2026.07.09 | ₩15,338 | ₩15,552 | ₩15,285 | ₩15,365 | +0.17% | 16.9만 |
|---|
| 2026.07.08 | ₩15,365 | ₩15,432 | ₩15,272 | ₩15,312 | -0.35% | 13.8만 |
|---|
| 2026.07.07 | ₩15,659 | ₩15,685 | ₩15,472 | ₩15,539 | -0.77% | 12.5만 |
|---|
| 2026.07.06 | ₩15,712 | ₩15,712 | ₩15,592 | ₩15,659 | -0.34% | 24.5만 |
|---|
| 2026.07.02 | ₩15,739 | ₩15,739 | ₩15,565 | ₩15,619 | -0.76% | 12.9만 |
|---|
| 2026.07.01 | ₩15,592 | ₩15,806 | ₩15,499 | ₩15,685 | +0.60% | 20.5만 |
|---|
| 2026.06.30 | ₩15,472 | ₩15,699 | ₩15,405 | ₩15,685 | +1.38% | 12.2만 |
|---|
| 2026.06.29 | ₩15,405 | ₩15,445 | ₩15,272 | ₩15,405 | 0.00% | 20.1만 |
|---|
| 2026.06.26 | ₩15,245 | ₩15,458 | ₩15,245 | ₩15,432 | +1.23% | 10.5만 |
|---|
| 2026.06.25 | ₩15,378 | ₩15,485 | ₩15,218 | ₩15,232 | -0.95% | 9.8만 |
|---|
| 2026.06.24 | ₩15,445 | ₩15,565 | ₩15,338 | ₩15,445 | 0.00% | 18.1만 |
|---|
| 2026.06.23 | ₩15,458 | ₩15,472 | ₩15,352 | ₩15,365 | -0.60% | 10.3만 |
|---|
| 2026.06.22 | ₩15,579 | ₩15,685 | ₩15,499 | ₩15,592 | +0.09% | 17.3만 |
|---|
| 2026.06.18 | ₩15,458 | ₩15,659 | ₩15,432 | ₩15,632 | +1.12% | 15.5만 |
|---|
| 2026.06.17 | ₩15,472 | ₩15,539 | ₩15,378 | ₩15,392 | -0.52% | 13.2만 |
|---|
| 2026.06.16 | ₩15,285 | ₩15,418 | ₩15,218 | ₩15,378 | +0.61% | 12.5만 |
|---|
| 2026.06.15 | ₩15,018 | ₩15,298 | ₩14,978 | ₩15,218 | +1.33% | 31만 |
|---|
| 2026.06.12 | ₩14,564 | ₩14,764 | ₩14,551 | ₩14,658 | +0.64% | 15.2만 |
|---|
| 2026.06.11 | ₩14,404 | ₩14,537 | ₩14,310 | ₩14,484 | +0.56% | 13.7만 |
|---|
| 2026.06.10 | ₩14,364 | ₩14,511 | ₩14,350 | ₩14,417 | +0.37% | 10.2만 |
|---|
| 2026.06.09 | ₩14,457 | ₩14,617 | ₩14,310 | ₩14,417 | -0.28% | 15.1만 |
|---|
| 2026.06.08 | ₩14,364 | ₩14,511 | ₩14,364 | ₩14,391 | +0.19% | 16.8만 |
|---|
| 2026.06.05 | ₩14,577 | ₩14,604 | ₩14,324 | ₩14,377 | -1.37% | 26.3만 |
|---|
| 2026.06.04 | ₩14,537 | ₩14,644 | ₩14,431 | ₩14,591 | +0.37% | 29.1만 |
|---|
| 2026.06.03 | ₩14,698 | ₩14,724 | ₩14,417 | ₩14,471 | -1.54% | 32.3만 |
|---|
| 2026.06.02 | ₩14,724 | ₩14,804 | ₩14,684 | ₩14,684 | -0.27% | 18.2만 |
|---|
| 2026.06.01 | ₩14,831 | ₩15,058 | ₩14,751 | ₩14,791 | -0.27% | 18.2만 |
|---|
| 2026.05.29 | ₩14,978 | ₩15,085 | ₩14,938 | ₩15,031 | +0.36% | 11.8만 |
|---|
| 2026.05.28 | ₩14,738 | ₩15,031 | ₩14,738 | ₩14,991 | +1.72% | 12.5만 |
|---|
| 2026.05.27 | ₩15,071 | ₩15,138 | ₩14,938 | ₩14,938 | -0.89% | 14.2만 |
|---|
| 2026.05.26 | ₩15,098 | ₩15,151 | ₩15,031 | ₩15,031 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩15,312 | ₩15,392 | ₩15,031 | ₩15,045 | -1.74% | 14.9만 |
|---|
| 2026.05.21 | ₩15,165 | ₩15,352 | ₩14,965 | ₩15,232 | +0.44% | 23.9만 |
|---|
| 2026.05.20 | ₩15,378 | ₩15,739 | ₩15,352 | ₩15,699 | +2.08% | 14.9만 |
|---|
| 2026.05.19 | ₩15,445 | ₩15,485 | ₩15,245 | ₩15,418 | -0.17% | 14.1만 |
|---|
| 2026.05.18 | ₩15,525 | ₩15,592 | ₩15,378 | ₩15,458 | -0.43% | 12.1만 |
|---|
| 2026.05.15 | ₩15,378 | ₩15,539 | ₩15,378 | ₩15,485 | +0.69% | 10.7만 |
|---|
| 2026.05.14 | ₩15,539 | ₩15,579 | ₩15,352 | ₩15,512 | -0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩15,352 | ₩15,525 | ₩15,352 | ₩15,472 | +0.78% | 15.7만 |
|---|
| 2026.05.12 | ₩15,672 | ₩15,672 | ₩15,285 | ₩15,365 | -1.96% | 18.3만 |
|---|
| 2026.05.11 | ₩15,899 | ₩16,006 | ₩15,699 | ₩15,739 | -1.01% | 20.3만 |
|---|
| 2026.05.08 | ₩16,126 | ₩16,246 | ₩16,099 | ₩16,166 | +0.25% | 13.6만 |
|---|
| 2026.05.07 | ₩16,166 | ₩16,219 | ₩16,019 | ₩16,046 | -0.74% | 6.4만 |
|---|
| 2026.05.06 | ₩15,792 | ₩16,193 | ₩15,779 | ₩16,059 | +1.69% | 23.4만 |
|---|
| 2026.05.05 | ₩15,926 | ₩15,926 | ₩15,619 | ₩15,699 | -1.42% | 17.2만 |
|---|
| 2026.05.04 | ₩15,992 | ₩16,019 | ₩15,752 | ₩15,792 | -1.25% | 17.1만 |
|---|
| 2026.05.01 | ₩16,033 | ₩16,139 | ₩16,019 | ₩16,019 | -0.08% | 6.6만 |
|---|
| 2026.04.30 | ₩15,966 | ₩16,153 | ₩15,952 | ₩16,073 | +0.67% | 12.1만 |
|---|
| 2026.04.29 | ₩16,046 | ₩16,099 | ₩15,952 | ₩15,979 | -0.42% | 6.7만 |
|---|
| 2026.04.28 | ₩15,952 | ₩16,099 | ₩15,926 | ₩16,099 | +0.92% | 5.3만 |
|---|
| 2026.04.27 | ₩16,046 | ₩16,219 | ₩15,886 | ₩15,966 | -0.50% | 9만 |
|---|
| 2026.04.24 | ₩16,046 | ₩16,099 | ₩16,006 | ₩16,099 | +0.33% | 6.9만 |
|---|
| 2026.04.23 | ₩16,139 | ₩16,286 | ₩16,019 | ₩16,059 | -0.50% | 9.5만 |
|---|
| 2026.04.22 | ₩16,326 | ₩16,500 | ₩16,179 | ₩16,233 | -0.57% | 12.8만 |
|---|
| 2026.04.21 | ₩16,340 | ₩16,500 | ₩16,246 | ₩16,286 | -0.33% | 8.2만 |
|---|
| 2026.04.20 | ₩16,406 | ₩16,460 | ₩16,299 | ₩16,340 | -0.41% | 11.7만 |
|---|
| 2026.04.17 | ₩16,420 | ₩16,687 | ₩16,420 | ₩16,473 | +0.33% | 15.2만 |
|---|
| 2026.04.16 | ₩16,046 | ₩16,246 | ₩15,966 | ₩16,246 | +1.25% | 12.6만 |
|---|
| 2026.04.15 | ₩16,099 | ₩16,113 | ₩15,966 | ₩15,992 | -0.66% | 13.5만 |
|---|
| 2026.04.14 | ₩15,886 | ₩16,153 | ₩15,859 | ₩16,073 | +1.18% | 24.6만 |
|---|
| 2026.04.13 | ₩15,725 | ₩15,926 | ₩15,499 | ₩15,886 | +1.02% | 24.7만 |
|---|
| 2026.04.10 | ₩15,645 | ₩15,819 | ₩15,632 | ₩15,779 | +0.85% | 18.8만 |
|---|
| 2026.04.09 | ₩15,352 | ₩15,645 | ₩15,312 | ₩15,605 | +1.65% | 24.8만 |
|---|
| 2026.04.08 | ₩15,378 | ₩15,632 | ₩15,352 | ₩15,392 | +0.09% | 34.7만 |
|---|
| 2026.04.07 | ₩14,911 | ₩14,951 | ₩14,844 | ₩14,898 | -0.09% | 15.1만 |
|---|
| 2026.04.06 | ₩14,831 | ₩14,991 | ₩14,818 | ₩14,938 | +0.72% | 15.6만 |
|---|
| 2026.04.02 | ₩14,711 | ₩14,938 | ₩14,671 | ₩14,738 | +0.18% | 23.3만 |
|---|
| 2026.04.01 | ₩15,205 | ₩15,218 | ₩14,711 | ₩14,911 | -1.93% | 47.6만 |
|---|
| 2026.03.31 | ₩14,751 | ₩15,192 | ₩14,617 | ₩15,111 | +2.44% | 31.8만 |
|---|
| 2026.03.30 | ₩14,524 | ₩14,671 | ₩14,471 | ₩14,497 | -0.18% | 29만 |
|---|
| 2026.03.27 | ₩14,724 | ₩14,871 | ₩14,631 | ₩14,698 | -0.18% | 34.8만 |
|---|
| 2026.03.26 | ₩14,911 | ₩15,138 | ₩14,791 | ₩14,791 | -0.81% | 26.5만 |
|---|
| 2026.03.25 | ₩15,218 | ₩15,298 | ₩14,951 | ₩15,098 | -0.79% | 18.7만 |
|---|
| 2026.03.24 | ₩15,125 | ₩15,138 | ₩14,831 | ₩14,898 | -1.50% | 23만 |
|---|
| 2026.03.23 | ₩15,312 | ₩15,445 | ₩15,111 | ₩15,272 | -0.26% | 26.3만 |
|---|
| 2026.03.20 | ₩15,405 | ₩15,405 | ₩15,098 | ₩15,151 | -1.65% | 17.8만 |
|---|
| 2026.03.19 | ₩15,352 | ₩15,605 | ₩15,178 | ₩15,472 | +0.78% | 59.1만 |
|---|
| 2026.03.18 | ₩15,926 | ₩16,073 | ₩15,659 | ₩15,685 | -1.51% | 18.7만 |
|---|
| 2026.03.17 | ₩16,033 | ₩16,113 | ₩15,926 | ₩15,992 | -0.25% | 18.9만 |
|---|
| 2026.03.16 | ₩15,952 | ₩16,126 | ₩15,899 | ₩15,926 | -0.17% | 23.5만 |
|---|
| 2026.03.13 | ₩16,086 | ₩16,193 | ₩15,806 | ₩15,832 | -1.58% | 21.7만 |
|---|
| 2026.03.12 | ₩16,246 | ₩16,313 | ₩16,086 | ₩16,139 | -0.66% | 23.3만 |
|---|
| 2026.03.11 | ₩16,633 | ₩16,687 | ₩16,299 | ₩16,353 | -1.69% | 24만 |
|---|
| 2026.03.10 | ₩16,473 | ₩16,833 | ₩16,473 | ₩16,633 | +0.97% | 29.6만 |
|---|
| 2026.03.09 | ₩16,433 | ₩16,540 | ₩16,259 | ₩16,486 | +0.32% | 26.8만 |
|---|
| 2026.03.06 | ₩16,847 | ₩16,847 | ₩16,566 | ₩16,607 | -1.43% | 32.3만 |
|---|
| 2026.03.05 | ₩17,074 | ₩17,207 | ₩16,740 | ₩16,833 | -1.41% | 32.7만 |
|---|
| 2026.03.04 | ₩17,034 | ₩17,194 | ₩17,007 | ₩17,154 | +0.71% | 17.9만 |
|---|
| 2026.03.03 | ₩17,154 | ₩17,167 | ₩16,700 | ₩17,060 | -0.54% | 47.2만 |
|---|
| 2026.03.02 | ₩17,528 | ₩17,741 | ₩17,394 | ₩17,394 | -0.76% | 27.4만 |
|---|
| 2026.02.27 | ₩17,755 | ₩17,808 | ₩17,648 | ₩17,768 | +0.08% | 18.8만 |
|---|
| 2026.02.26 | ₩17,915 | ₩17,955 | ₩17,821 | ₩17,861 | -0.30% | 11.2만 |
|---|
| 2026.02.25 | ₩17,861 | ₩17,928 | ₩17,861 | ₩17,901 | +0.22% | 16.1만 |
|---|
| 2026.02.24 | ₩17,955 | ₩18,022 | ₩17,808 | ₩17,875 | -0.45% | 18만 |
|---|
| 2026.02.23 | ₩18,128 | ₩18,128 | ₩17,848 | ₩17,888 | -1.33% | 39.3만 |
|---|
| 2026.02.20 | ₩17,875 | ₩18,182 | ₩17,875 | ₩18,168 | +1.64% | 25.7만 |
|---|
| 2026.02.19 | ₩18,662 | ₩18,662 | ₩18,329 | ₩18,409 | -1.36% | 51.1만 |
|---|
| 2026.02.18 | ₩18,889 | ₩18,889 | ₩18,702 | ₩18,756 | -0.71% | 23.2만 |
|---|
| 2026.02.17 | ₩18,716 | ₩18,809 | ₩18,636 | ₩18,809 | +0.50% | 12.8만 |
|---|
| 2026.02.13 | ₩18,689 | ₩18,729 | ₩18,569 | ₩18,662 | -0.14% | 25.1만 |
|---|
| 2026.02.12 | ₩18,903 | ₩18,969 | ₩18,716 | ₩18,716 | -0.99% | 23.7만 |
|---|
| 2026.02.11 | ₩18,996 | ₩19,089 | ₩18,849 | ₩18,943 | -0.28% | 17.9만 |
|---|
| 2026.02.10 | ₩18,876 | ₩19,089 | ₩18,849 | ₩18,996 | +0.64% | 26만 |
|---|
| 2026.02.09 | ₩18,689 | ₩18,889 | ₩18,689 | ₩18,849 | +0.86% | 19.5만 |
|---|
| 2026.02.06 | ₩18,649 | ₩18,836 | ₩18,622 | ₩18,729 | +0.43% | 17.5만 |
|---|
| 2026.02.05 | ₩18,702 | ₩18,756 | ₩18,515 | ₩18,676 | -0.14% | 22.8만 |
|---|
| 2026.02.04 | ₩18,716 | ₩18,889 | ₩18,569 | ₩18,889 | +0.93% | 33.4만 |
|---|
| 2026.02.03 | ₩19,023 | ₩19,023 | ₩18,649 | ₩18,689 | -1.75% | 50.4만 |
|---|
| 2026.02.02 | ₩18,102 | ₩18,823 | ₩18,048 | ₩18,742 | +3.54% | 90.8만 |
|---|
| 2026.01.30 | ₩18,235 | ₩18,262 | ₩18,102 | ₩18,102 | -0.73% | 24.9만 |
|---|
| 2026.01.29 | ₩18,208 | ₩18,395 | ₩18,102 | ₩18,235 | +0.15% | 23.1만 |
|---|
| 2026.01.28 | ₩18,489 | ₩18,502 | ₩18,289 | ₩18,369 | -0.65% | 18.1만 |
|---|
| 2026.01.27 | ₩18,409 | ₩18,475 | ₩18,329 | ₩18,355 | -0.29% | 27.3만 |
|---|
| 2026.01.26 | ₩18,088 | ₩18,369 | ₩18,088 | ₩18,369 | +1.55% | 19만 |
|---|
| 2026.01.23 | ₩18,342 | ₩18,342 | ₩18,088 | ₩18,088 | -1.38% | 28.5만 |
|---|
| 2026.01.22 | ₩18,262 | ₩18,409 | ₩18,155 | ₩18,315 | +0.29% | 27.4만 |
|---|
| 2026.01.21 | ₩18,315 | ₩18,315 | ₩18,195 | ₩18,315 | 0.00% | 25.2만 |
|---|
| 2026.01.20 | ₩18,449 | ₩18,449 | ₩18,315 | ₩18,342 | -0.58% | 40.9만 |
|---|
| 2026.01.16 | ₩18,689 | ₩18,729 | ₩18,596 | ₩18,676 | -0.07% | 93.9만 |
|---|
| 2026.01.15 | ₩18,716 | ₩18,742 | ₩18,636 | ₩18,742 | +0.14% | 24.9만 |
|---|
| 2026.01.14 | ₩18,689 | ₩18,742 | ₩18,609 | ₩18,636 | -0.29% | 29.3만 |
|---|
| 2026.01.13 | ₩18,689 | ₩18,729 | ₩18,596 | ₩18,689 | 0.00% | 31.4만 |
|---|
| 2026.01.12 | ₩18,676 | ₩18,769 | ₩18,636 | ₩18,769 | +0.50% | 33.7만 |
|---|
| 2026.01.09 | ₩18,676 | ₩18,676 | ₩18,556 | ₩18,622 | -0.29% | 23.4만 |
|---|
| 2026.01.08 | ₩18,702 | ₩18,782 | ₩18,689 | ₩18,742 | +0.21% | 16.6만 |
|---|
| 2026.01.07 | ₩18,916 | ₩18,943 | ₩18,729 | ₩18,836 | -0.42% | 23.6만 |
|---|
| 2026.01.06 | ₩18,809 | ₩18,929 | ₩18,689 | ₩18,769 | -0.21% | 16.8만 |
|---|
| 2026.01.05 | ₩18,702 | ₩18,809 | ₩18,596 | ₩18,689 | -0.07% | 24.9만 |
|---|
| 2026.01.02 | ₩18,355 | ₩18,756 | ₩18,302 | ₩18,742 | +2.11% | 31.9만 |
|---|
| 2025.12.31 | ₩18,208 | ₩18,382 | ₩18,208 | ₩18,302 | +0.51% | 34.7만 |
|---|
| 2025.12.30 | ₩18,208 | ₩18,342 | ₩18,208 | ₩18,248 | +0.22% | 31.4만 |
|---|
| 2025.12.29 | ₩18,248 | ₩18,289 | ₩18,208 | ₩18,235 | -0.07% | 30.3만 |
|---|
| 2025.12.26 | ₩18,382 | ₩18,489 | ₩18,355 | ₩18,382 | 0.00% | 28.4만 |
|---|
| 2025.12.24 | ₩18,355 | ₩18,462 | ₩18,355 | ₩18,422 | +0.36% | 11.7만 |
|---|
| 2025.12.23 | ₩18,355 | ₩18,515 | ₩18,355 | ₩18,475 | +0.65% | 26.1만 |
|---|
| 2025.12.22 | ₩18,422 | ₩18,556 | ₩18,355 | ₩18,409 | -0.07% | 36만 |
|---|
| 2025.12.19 | ₩18,355 | ₩18,662 | ₩18,355 | ₩18,475 | +0.65% | 26.9만 |
|---|
| 2025.12.18 | ₩18,222 | ₩18,409 | ₩18,222 | ₩18,302 | +0.44% | 26.2만 |
|---|
| 2025.12.17 | ₩18,128 | ₩18,329 | ₩18,128 | ₩18,168 | +0.22% | 34만 |
|---|
| 2025.12.16 | ₩18,128 | ₩18,248 | ₩18,128 | ₩18,248 | +0.66% | 26.8만 |
|---|
| 2025.12.15 | ₩18,275 | ₩18,369 | ₩17,968 | ₩18,115 | -0.88% | 45.4만 |
|---|
| 2025.12.12 | ₩18,449 | ₩18,449 | ₩18,195 | ₩18,275 | -0.94% | 23.5만 |
|---|
| 2025.12.11 | ₩18,289 | ₩18,529 | ₩18,289 | ₩18,355 | +0.36% | 23.1만 |
|---|
| 2025.12.10 | ₩18,449 | ₩18,582 | ₩18,355 | ₩18,409 | -0.22% | 23.7만 |
|---|
| 2025.12.09 | ₩18,449 | ₩18,649 | ₩18,449 | ₩18,449 | 0.00% | 16.9만 |
|---|
| 2025.12.08 | ₩18,515 | ₩18,542 | ₩18,355 | ₩18,449 | -0.36% | 39.7만 |
|---|
| 2025.12.05 | ₩18,622 | ₩18,689 | ₩18,542 | ₩18,556 | -0.36% | 29.1만 |
|---|
| 2025.12.04 | ₩18,756 | ₩18,756 | ₩18,529 | ₩18,622 | -0.71% | 44.3만 |
|---|
| 2025.12.03 | ₩18,729 | ₩18,782 | ₩18,515 | ₩18,702 | -0.14% | 26.2만 |
|---|
| 2025.12.02 | ₩19,036 | ₩19,103 | ₩18,102 | ₩18,742 | -1.54% | 46.1만 |
|---|
| 2025.12.01 | ₩19,210 | ₩19,343 | ₩19,063 | ₩19,063 | -0.76% | 17.8만 |
|---|
| 2025.11.28 | ₩19,210 | ₩19,397 | ₩19,170 | ₩19,290 | +0.42% | 15.4만 |
|---|
| 2025.11.26 | ₩19,009 | ₩19,236 | ₩18,996 | ₩19,210 | +1.05% | 30.5만 |
|---|
| 2025.11.25 | ₩18,796 | ₩18,983 | ₩18,702 | ₩18,929 | +0.71% | 34.7만 |
|---|
| 2025.11.24 | ₩19,089 | ₩19,089 | ₩18,823 | ₩18,889 | -1.05% | 36만 |
|---|
| 2025.11.21 | ₩19,343 | ₩19,343 | ₩18,849 | ₩19,076 | -1.38% | 27.4만 |
|---|
| 2025.11.20 | ₩20,545 | ₩20,598 | ₩20,291 | ₩20,318 | -1.10% | 21.2만 |
|---|
| 2025.11.19 | ₩20,491 | ₩20,598 | ₩20,438 | ₩20,491 | 0.00% | 14.1만 |
|---|
| 2025.11.18 | ₩20,291 | ₩20,491 | ₩20,291 | ₩20,438 | +0.72% | 17.8만 |
|---|
| 2025.11.17 | ₩20,291 | ₩20,451 | ₩20,291 | ₩20,371 | +0.39% | 18만 |
|---|
| 2025.11.14 | ₩20,171 | ₩20,424 | ₩20,144 | ₩20,344 | +0.86% | 21.5만 |
|---|
| 2025.11.13 | ₩20,224 | ₩20,358 | ₩20,104 | ₩20,144 | -0.40% | 14.4만 |
|---|
| 2025.11.12 | ₩20,264 | ₩20,278 | ₩20,197 | ₩20,224 | -0.20% | 15.6만 |
|---|
| 2025.11.11 | ₩19,944 | ₩20,224 | ₩19,864 | ₩20,184 | +1.20% | 17.6만 |
|---|
| 2025.11.10 | ₩19,730 | ₩19,877 | ₩19,664 | ₩19,810 | +0.41% | 20.2만 |
|---|
| 2025.11.07 | ₩19,824 | ₩19,824 | ₩19,597 | ₩19,610 | -1.08% | 18만 |
|---|
| 2025.11.06 | ₩20,157 | ₩20,211 | ₩19,770 | ₩19,837 | -1.59% | 17.5만 |
|---|
| 2025.11.05 | ₩20,238 | ₩20,278 | ₩20,091 | ₩20,224 | -0.07% | 9.6만 |
|---|
| 2025.11.04 | ₩20,104 | ₩20,291 | ₩20,024 | ₩20,024 | -0.40% | 21.6만 |
|---|
| 2025.11.03 | ₩20,304 | ₩20,304 | ₩20,024 | ₩20,157 | -0.72% | 12만 |
|---|
| 2025.10.31 | ₩20,024 | ₩20,051 | ₩19,904 | ₩20,037 | +0.07% | 12.3만 |
|---|
| 2025.10.30 | ₩20,064 | ₩20,117 | ₩20,024 | ₩20,024 | -0.20% | 18.2만 |
|---|
| 2025.10.29 | ₩20,331 | ₩20,411 | ₩20,224 | ₩20,238 | -0.46% | 11.7만 |
|---|
| 2025.10.28 | ₩20,304 | ₩20,344 | ₩20,264 | ₩20,264 | -0.20% | 10.1만 |
|---|
| 2025.10.27 | ₩20,451 | ₩20,531 | ₩20,318 | ₩20,398 | -0.26% | 12.5만 |
|---|
| 2025.10.24 | ₩20,451 | ₩20,451 | ₩20,318 | ₩20,384 | -0.33% | 11.8만 |
|---|
| 2025.10.23 | ₩20,478 | ₩20,505 | ₩20,304 | ₩20,424 | -0.26% | 14.3만 |
|---|
| 2025.10.22 | ₩20,251 | ₩20,651 | ₩20,224 | ₩20,491 | +1.19% | 42.7만 |
|---|
| 2025.10.21 | ₩20,291 | ₩20,291 | ₩19,997 | ₩20,104 | -0.92% | 42.4만 |
|---|
| 2025.10.20 | ₩20,331 | ₩20,331 | ₩20,197 | ₩20,264 | -0.33% | 25.1만 |
|---|
| 2025.10.17 | ₩20,358 | ₩20,358 | ₩20,077 | ₩20,331 | -0.13% | 21.7만 |
|---|
| 2025.10.16 | ₩20,211 | ₩20,224 | ₩20,091 | ₩20,184 | -0.13% | 19.4만 |
|---|
| 2025.10.15 | ₩19,971 | ₩19,997 | ₩19,784 | ₩19,997 | +0.13% | 20.1만 |
|---|
| 2025.10.14 | ₩19,810 | ₩19,810 | ₩19,450 | ₩19,543 | -1.35% | 23.7만 |
|---|
| 2025.10.13 | ₩19,810 | ₩19,837 | ₩19,677 | ₩19,784 | -0.13% | 18.6만 |
|---|
| 2025.10.10 | ₩20,037 | ₩20,077 | ₩19,757 | ₩19,837 | -1.00% | 10.2만 |
|---|