시장 데이터를 불러오는 중
전체 종목
Voya Global Equity Dividend and Premium Opportunity Fund 과거 주가
Voya Global Equity Dividend and Premium Opportunity Fund · IGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voya Global Equity Dividend and Premium Opportunity Fund · IGD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,476 | ₩8,596 | ₩8,409 | ₩8,462 | -0.16% | 88.8만 |
| 2026.10.08 | ₩8,341 | ₩8,422 | ₩8,221 | ₩8,395 | +0.64% | 53만 |
| 2026.10.07 | ₩8,194 | ₩8,288 | ₩8,127 | ₩8,248 | +0.65% | 35.7만 |
| 2026.10.06 | ₩8,087 | ₩8,207 | ₩8,046 | ₩8,181 | +1.16% | 22.8만 |
| 2026.10.05 | ₩8,194 | ₩8,221 | ₩8,060 | ₩8,087 | -1.31% | 27만 |
| 2026.10.02 | ₩8,341 | ₩8,341 | ₩8,140 | ₩8,140 | -2.41% | 29.7만 |
| 2026.10.01 | ₩8,261 | ₩8,301 | ₩8,073 | ₩8,261 | 0.00% | 53.4만 |
| 2026.09.30 | ₩8,476 | ₩8,489 | ₩8,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,288 |
| -2.22% |
| 50.7만 |
| 2026.09.29 | ₩8,409 | ₩8,435 | ₩8,328 | ₩8,435 | +0.32% | 48.9만 |
|---|
| 2026.09.28 | ₩8,569 | ₩8,569 | ₩8,382 | ₩8,409 | -1.88% | 26.9만 |
|---|
| 2026.09.25 | ₩8,543 | ₩8,596 | ₩8,516 | ₩8,543 | 0.00% | 25.9만 |
|---|
| 2026.09.24 | ₩8,489 | ₩8,543 | ₩8,435 | ₩8,516 | +0.32% | 26.9만 |
|---|
| 2026.09.23 | ₩8,596 | ₩8,610 | ₩8,462 | ₩8,476 | -1.40% | 27.4만 |
|---|
| 2026.09.22 | ₩8,556 | ₩8,636 | ₩8,529 | ₩8,623 | +0.78% | 31.8만 |
|---|
| 2026.09.21 | ₩8,569 | ₩8,583 | ₩8,529 | ₩8,556 | -0.16% | 14.1만 |
|---|
| 2026.09.18 | ₩8,462 | ₩8,556 | ₩8,435 | ₩8,529 | +0.79% | 23.3만 |
|---|
| 2026.09.17 | ₩8,569 | ₩8,596 | ₩8,476 | ₩8,476 | -1.10% | 24.7만 |
|---|
| 2026.09.16 | ₩8,636 | ₩8,636 | ₩8,502 | ₩8,543 | -1.09% | 28.4만 |
|---|
| 2026.09.15 | ₩8,529 | ₩8,596 | ₩8,476 | ₩8,569 | +0.47% | 31.8만 |
|---|
| 2026.09.14 | ₩8,449 | ₩8,502 | ₩8,382 | ₩8,489 | +0.48% | 33.3만 |
|---|
| 2026.09.11 | ₩8,543 | ₩8,543 | ₩8,476 | ₩8,489 | -0.63% | 24.5만 |
|---|
| 2026.09.10 | ₩8,489 | ₩8,529 | ₩8,449 | ₩8,462 | -0.32% | 29.8만 |
|---|
| 2026.09.09 | ₩8,583 | ₩8,583 | ₩8,502 | ₩8,543 | -0.47% | 25.8만 |
|---|
| 2026.09.08 | ₩8,663 | ₩8,677 | ₩8,569 | ₩8,596 | -0.77% | 37.3만 |
|---|
| 2026.09.04 | ₩8,757 | ₩8,784 | ₩8,650 | ₩8,650 | -1.23% | 38.6만 |
|---|
| 2026.09.03 | ₩8,824 | ₩8,851 | ₩8,757 | ₩8,757 | -0.76% | 23.6만 |
|---|
| 2026.09.02 | ₩8,784 | ₩8,824 | ₩8,757 | ₩8,811 | +0.31% | 13.2만 |
|---|
| 2026.09.01 | ₩8,797 | ₩8,811 | ₩8,757 | ₩8,757 | -0.46% | 20.6만 |
|---|
| 2026.08.31 | ₩8,771 | ₩8,891 | ₩8,771 | ₩8,864 | +1.07% | 23.1만 |
|---|
| 2026.08.28 | ₩8,851 | ₩8,864 | ₩8,771 | ₩8,771 | -0.91% | 26만 |
|---|
| 2026.08.27 | ₩8,878 | ₩8,878 | ₩8,797 | ₩8,838 | -0.45% | 19.8만 |
|---|
| 2026.08.26 | ₩8,851 | ₩8,851 | ₩8,797 | ₩8,838 | -0.15% | 15.6만 |
|---|
| 2026.08.25 | ₩8,824 | ₩8,864 | ₩8,784 | ₩8,864 | +0.46% | 27.4만 |
|---|
| 2026.08.24 | ₩8,797 | ₩8,824 | ₩8,771 | ₩8,784 | -0.15% | 19.8만 |
|---|
| 2026.08.21 | ₩8,864 | ₩8,864 | ₩8,797 | ₩8,797 | -0.76% | 30만 |
|---|
| 2026.08.20 | ₩8,891 | ₩9,012 | ₩8,864 | ₩8,878 | -0.15% | 15.9만 |
|---|
| 2026.08.19 | ₩8,905 | ₩8,932 | ₩8,864 | ₩8,864 | -0.45% | 27.2만 |
|---|
| 2026.08.18 | ₩8,958 | ₩8,985 | ₩8,905 | ₩8,905 | -0.60% | 13.6만 |
|---|
| 2026.08.17 | ₩8,985 | ₩9,039 | ₩8,985 | ₩8,985 | 0.00% | 37.9만 |
|---|
| 2026.08.14 | ₩8,958 | ₩9,012 | ₩8,945 | ₩8,972 | +0.15% | 24.7만 |
|---|
| 2026.08.13 | ₩8,878 | ₩8,945 | ₩8,864 | ₩8,945 | +0.76% | 22.8만 |
|---|
| 2026.08.12 | ₩8,945 | ₩8,945 | ₩8,864 | ₩8,905 | -0.45% | 24.6만 |
|---|
| 2026.08.11 | ₩8,918 | ₩8,945 | ₩8,891 | ₩8,905 | -0.15% | 34.3만 |
|---|
| 2026.08.10 | ₩8,797 | ₩8,891 | ₩8,784 | ₩8,878 | +0.91% | 42.1만 |
|---|
| 2026.08.07 | ₩8,784 | ₩8,797 | ₩8,730 | ₩8,797 | +0.15% | 21.4만 |
|---|
| 2026.08.06 | ₩8,690 | ₩8,784 | ₩8,677 | ₩8,784 | +1.08% | 22.7만 |
|---|
| 2026.08.05 | ₩8,730 | ₩8,757 | ₩8,677 | ₩8,677 | -0.61% | 30.7만 |
|---|
| 2026.08.04 | ₩8,771 | ₩8,784 | ₩8,704 | ₩8,730 | -0.46% | 23.8만 |
|---|
| 2026.08.03 | ₩8,757 | ₩8,784 | ₩8,704 | ₩8,771 | +0.15% | 37.9만 |
|---|
| 2026.07.31 | ₩8,730 | ₩8,838 | ₩8,704 | ₩8,784 | +0.61% | 30.6만 |
|---|
| 2026.07.30 | ₩8,690 | ₩8,757 | ₩8,677 | ₩8,690 | 0.00% | 23.9만 |
|---|
| 2026.07.29 | ₩8,677 | ₩8,744 | ₩8,636 | ₩8,650 | -0.31% | 25.6만 |
|---|
| 2026.07.28 | ₩8,636 | ₩8,690 | ₩8,610 | ₩8,677 | +0.47% | 23.5만 |
|---|
| 2026.07.27 | ₩8,583 | ₩8,636 | ₩8,583 | ₩8,610 | +0.31% | 25.8만 |
|---|
| 2026.07.24 | ₩8,502 | ₩8,583 | ₩8,502 | ₩8,556 | +0.63% | 18.2만 |
|---|
| 2026.07.23 | ₩8,502 | ₩8,543 | ₩8,489 | ₩8,502 | 0.00% | 26.6만 |
|---|
| 2026.07.22 | ₩8,569 | ₩8,596 | ₩8,516 | ₩8,529 | -0.47% | 22.9만 |
|---|
| 2026.07.21 | ₩8,516 | ₩8,569 | ₩8,489 | ₩8,569 | +0.63% | 20만 |
|---|
| 2026.07.20 | ₩8,502 | ₩8,516 | ₩8,449 | ₩8,489 | -0.16% | 19.2만 |
|---|
| 2026.07.17 | ₩8,476 | ₩8,502 | ₩8,422 | ₩8,476 | 0.00% | 16.2만 |
|---|
| 2026.07.16 | ₩8,489 | ₩8,529 | ₩8,476 | ₩8,502 | +0.16% | 16.2만 |
|---|
| 2026.07.15 | ₩8,476 | ₩8,516 | ₩8,409 | ₩8,476 | 0.00% | 20.1만 |
|---|
| 2026.07.14 | ₩8,422 | ₩8,476 | ₩8,328 | ₩8,476 | +0.64% | 25.5만 |
|---|
| 2026.07.13 | ₩8,449 | ₩8,489 | ₩8,328 | ₩8,368 | -0.95% | 44.2만 |
|---|
| 2026.07.10 | ₩8,409 | ₩8,502 | ₩8,368 | ₩8,449 | +0.48% | 53.4만 |
|---|
| 2026.07.09 | ₩8,301 | ₩8,422 | ₩8,288 | ₩8,368 | +0.81% | 28.7만 |
|---|
| 2026.07.08 | ₩8,341 | ₩8,341 | ₩8,140 | ₩8,248 | -1.13% | 41.7만 |
|---|
| 2026.07.07 | ₩8,248 | ₩8,382 | ₩8,194 | ₩8,355 | +1.30% | 50.2만 |
|---|
| 2026.07.06 | ₩8,288 | ₩8,341 | ₩8,261 | ₩8,288 | 0.00% | 18.7만 |
|---|
| 2026.07.02 | ₩8,274 | ₩8,315 | ₩8,248 | ₩8,261 | -0.16% | 21.6만 |
|---|
| 2026.07.01 | ₩8,140 | ₩8,288 | ₩8,140 | ₩8,221 | +0.99% | 17만 |
|---|
| 2026.06.30 | ₩8,248 | ₩8,315 | ₩8,167 | ₩8,234 | -0.16% | 70만 |
|---|
| 2026.06.29 | ₩8,167 | ₩8,274 | ₩8,087 | ₩8,248 | +0.99% | 41.2만 |
|---|
| 2026.06.26 | ₩8,221 | ₩8,261 | ₩8,073 | ₩8,113 | -1.31% | 42.5만 |
|---|
| 2026.06.25 | ₩8,315 | ₩8,368 | ₩8,221 | ₩8,221 | -1.13% | 36.5만 |
|---|
| 2026.06.24 | ₩8,328 | ₩8,355 | ₩8,261 | ₩8,315 | -0.16% | 29.5만 |
|---|
| 2026.06.23 | ₩8,207 | ₩8,355 | ₩8,194 | ₩8,328 | +1.47% | 19.8만 |
|---|
| 2026.06.22 | ₩8,355 | ₩8,395 | ₩8,221 | ₩8,261 | -1.12% | 28.7만 |
|---|
| 2026.06.18 | ₩8,315 | ₩8,355 | ₩8,274 | ₩8,301 | -0.16% | 17.3만 |
|---|
| 2026.06.17 | ₩8,395 | ₩8,435 | ₩8,261 | ₩8,274 | -1.44% | 23.5만 |
|---|
| 2026.06.16 | ₩8,449 | ₩8,449 | ₩8,355 | ₩8,395 | -0.63% | 14.5만 |
|---|
| 2026.06.15 | ₩8,449 | ₩8,489 | ₩8,395 | ₩8,409 | -0.48% | 30만 |
|---|
| 2026.06.12 | ₩8,368 | ₩8,382 | ₩8,261 | ₩8,368 | 0.00% | 31.6만 |
|---|
| 2026.06.11 | ₩8,341 | ₩8,382 | ₩8,274 | ₩8,341 | 0.00% | 21.4만 |
|---|
| 2026.06.10 | ₩8,288 | ₩8,341 | ₩8,288 | ₩8,315 | +0.32% | 34만 |
|---|
| 2026.06.09 | ₩8,261 | ₩8,315 | ₩8,194 | ₩8,288 | +0.32% | 46만 |
|---|
| 2026.06.08 | ₩8,234 | ₩8,261 | ₩8,181 | ₩8,234 | 0.00% | 31.6만 |
|---|
| 2026.06.05 | ₩8,301 | ₩8,301 | ₩8,154 | ₩8,194 | -1.29% | 34.9만 |
|---|
| 2026.06.04 | ₩8,315 | ₩8,368 | ₩8,288 | ₩8,315 | 0.00% | 37.3만 |
|---|
| 2026.06.03 | ₩8,355 | ₩8,355 | ₩8,274 | ₩8,301 | -0.64% | 34.1만 |
|---|
| 2026.06.02 | ₩8,341 | ₩8,382 | ₩8,301 | ₩8,315 | -0.32% | 24.3만 |
|---|
| 2026.06.01 | ₩8,422 | ₩8,422 | ₩8,328 | ₩8,341 | -0.96% | 38.1만 |
|---|
| 2026.05.29 | ₩8,543 | ₩8,596 | ₩8,489 | ₩8,489 | -0.63% | 43.2만 |
|---|
| 2026.05.28 | ₩8,529 | ₩8,529 | ₩8,462 | ₩8,516 | -0.16% | 41.5만 |
|---|
| 2026.05.27 | ₩8,543 | ₩8,543 | ₩8,422 | ₩8,516 | -0.31% | 28.3만 |
|---|
| 2026.05.26 | ₩8,502 | ₩8,543 | ₩8,476 | ₩8,516 | +0.16% | 41만 |
|---|
| 2026.05.22 | ₩8,382 | ₩8,462 | ₩8,341 | ₩8,435 | +0.64% | 39.2만 |
|---|
| 2026.05.21 | ₩8,301 | ₩8,395 | ₩8,234 | ₩8,382 | +0.97% | 50.8만 |
|---|
| 2026.05.20 | ₩8,207 | ₩8,315 | ₩8,167 | ₩8,315 | +1.31% | 31.5만 |
|---|
| 2026.05.19 | ₩8,167 | ₩8,207 | ₩8,113 | ₩8,194 | +0.33% | 34만 |
|---|
| 2026.05.18 | ₩8,087 | ₩8,181 | ₩8,060 | ₩8,181 | +1.16% | 38.1만 |
|---|
| 2026.05.15 | ₩8,154 | ₩8,154 | ₩8,046 | ₩8,046 | -1.32% | 37.2만 |
|---|
| 2026.05.14 | ₩8,127 | ₩8,181 | ₩8,127 | ₩8,181 | +0.66% | 31.9만 |
|---|
| 2026.05.13 | ₩8,087 | ₩8,140 | ₩8,046 | ₩8,100 | +0.17% | 16만 |
|---|
| 2026.05.12 | ₩8,113 | ₩8,113 | ₩8,033 | ₩8,087 | -0.33% | 18.5만 |
|---|
| 2026.05.11 | ₩8,113 | ₩8,127 | ₩8,060 | ₩8,127 | +0.17% | 16.3만 |
|---|
| 2026.05.08 | ₩8,020 | ₩8,100 | ₩7,966 | ₩8,100 | +1.00% | 35.2만 |
|---|
| 2026.05.07 | ₩8,100 | ₩8,100 | ₩7,912 | ₩7,979 | -1.49% | 28.4만 |
|---|
| 2026.05.06 | ₩8,087 | ₩8,100 | ₩8,060 | ₩8,087 | 0.00% | 16.6만 |
|---|
| 2026.05.05 | ₩8,033 | ₩8,060 | ₩8,006 | ₩8,033 | 0.00% | 22.2만 |
|---|
| 2026.05.04 | ₩7,993 | ₩8,046 | ₩7,966 | ₩8,033 | +0.50% | 29.3만 |
|---|
| 2026.05.01 | ₩8,154 | ₩8,181 | ₩7,979 | ₩7,993 | -1.97% | 41.1만 |
|---|
| 2026.04.30 | ₩8,127 | ₩8,248 | ₩8,113 | ₩8,194 | +0.83% | 61.7만 |
|---|
| 2026.04.29 | ₩8,100 | ₩8,113 | ₩8,060 | ₩8,113 | +0.17% | 23.2만 |
|---|
| 2026.04.28 | ₩8,087 | ₩8,100 | ₩8,033 | ₩8,100 | +0.17% | 21.8만 |
|---|
| 2026.04.27 | ₩8,060 | ₩8,113 | ₩8,033 | ₩8,100 | +0.50% | 38.6만 |
|---|
| 2026.04.24 | ₩7,993 | ₩8,060 | ₩7,966 | ₩8,060 | +0.84% | 20.7만 |
|---|
| 2026.04.23 | ₩7,979 | ₩8,020 | ₩7,926 | ₩7,966 | -0.17% | 17.4만 |
|---|
| 2026.04.22 | ₩7,993 | ₩8,006 | ₩7,953 | ₩7,993 | 0.00% | 13.4만 |
|---|
| 2026.04.21 | ₩8,033 | ₩8,046 | ₩7,912 | ₩7,939 | -1.17% | 17.4만 |
|---|
| 2026.04.20 | ₩8,060 | ₩8,060 | ₩7,993 | ₩8,006 | -0.67% | 15.9만 |
|---|
| 2026.04.17 | ₩8,020 | ₩8,073 | ₩7,993 | ₩8,073 | +0.67% | 30.9만 |
|---|
| 2026.04.16 | ₩8,006 | ₩8,020 | ₩7,926 | ₩7,993 | -0.17% | 31.1만 |
|---|
| 2026.04.15 | ₩7,979 | ₩7,993 | ₩7,912 | ₩7,993 | +0.17% | 30.5만 |
|---|
| 2026.04.14 | ₩7,872 | ₩7,953 | ₩7,859 | ₩7,953 | +1.02% | 19.7만 |
|---|
| 2026.04.13 | ₩7,778 | ₩7,859 | ₩7,751 | ₩7,859 | +1.03% | 29.2만 |
|---|
| 2026.04.10 | ₩7,845 | ₩7,912 | ₩7,751 | ₩7,778 | -0.85% | 52.8만 |
|---|
| 2026.04.09 | ₩7,738 | ₩7,845 | ₩7,725 | ₩7,805 | +0.87% | 32.8만 |
|---|
| 2026.04.08 | ₩7,684 | ₩7,738 | ₩7,684 | ₩7,738 | +0.70% | 27.8만 |
|---|
| 2026.04.07 | ₩7,564 | ₩7,617 | ₩7,523 | ₩7,590 | +0.35% | 25.8만 |
|---|
| 2026.04.06 | ₩7,537 | ₩7,617 | ₩7,537 | ₩7,604 | +0.89% | 15.2만 |
|---|
| 2026.04.02 | ₩7,497 | ₩7,577 | ₩7,483 | ₩7,537 | +0.54% | 28.6만 |
|---|
| 2026.04.01 | ₩7,577 | ₩7,658 | ₩7,564 | ₩7,577 | 0.00% | 34.4만 |
|---|
| 2026.03.31 | ₩7,510 | ₩7,711 | ₩7,510 | ₩7,644 | +1.79% | 30.4만 |
|---|
| 2026.03.30 | ₩7,564 | ₩7,604 | ₩7,510 | ₩7,510 | -0.71% | 27.8만 |
|---|
| 2026.03.27 | ₩7,658 | ₩7,671 | ₩7,564 | ₩7,564 | -1.23% | 26.1만 |
|---|
| 2026.03.26 | ₩7,818 | ₩7,859 | ₩7,711 | ₩7,711 | -1.37% | 22.9만 |
|---|
| 2026.03.25 | ₩7,832 | ₩7,872 | ₩7,805 | ₩7,845 | +0.17% | 20.4만 |
|---|
| 2026.03.24 | ₩7,711 | ₩7,792 | ₩7,698 | ₩7,792 | +1.04% | 21.4만 |
|---|
| 2026.03.23 | ₩7,711 | ₩7,751 | ₩7,698 | ₩7,711 | 0.00% | 23.6만 |
|---|
| 2026.03.20 | ₩7,832 | ₩7,832 | ₩7,671 | ₩7,671 | -2.05% | 23.6만 |
|---|
| 2026.03.19 | ₩7,792 | ₩7,859 | ₩7,778 | ₩7,845 | +0.69% | 20.5만 |
|---|
| 2026.03.18 | ₩7,926 | ₩7,939 | ₩7,832 | ₩7,832 | -1.18% | 18.7만 |
|---|
| 2026.03.17 | ₩7,859 | ₩7,939 | ₩7,859 | ₩7,926 | +0.85% | 30.2만 |
|---|
| 2026.03.16 | ₩7,751 | ₩7,845 | ₩7,725 | ₩7,832 | +1.04% | 34.5만 |
|---|
| 2026.03.13 | ₩7,698 | ₩7,765 | ₩7,644 | ₩7,698 | 0.00% | 31.2만 |
|---|
| 2026.03.12 | ₩7,711 | ₩7,751 | ₩7,671 | ₩7,671 | -0.52% | 31만 |
|---|
| 2026.03.11 | ₩7,792 | ₩7,859 | ₩7,751 | ₩7,765 | -0.34% | 30.6만 |
|---|
| 2026.03.10 | ₩7,765 | ₩7,859 | ₩7,711 | ₩7,818 | +0.69% | 29.9만 |
|---|
| 2026.03.09 | ₩7,832 | ₩7,832 | ₩7,725 | ₩7,778 | -0.68% | 31.6만 |
|---|
| 2026.03.06 | ₩7,818 | ₩7,872 | ₩7,792 | ₩7,859 | +0.51% | 19.4만 |
|---|
| 2026.03.05 | ₩7,979 | ₩7,979 | ₩7,845 | ₩7,845 | -1.68% | 19.8만 |
|---|
| 2026.03.04 | ₩7,966 | ₩7,993 | ₩7,939 | ₩7,993 | +0.34% | 13.7만 |
|---|
| 2026.03.03 | ₩7,939 | ₩7,966 | ₩7,859 | ₩7,939 | 0.00% | 42.7만 |
|---|
| 2026.03.02 | ₩7,953 | ₩8,006 | ₩7,926 | ₩8,006 | +0.67% | 31.4만 |
|---|
| 2026.02.27 | ₩8,020 | ₩8,087 | ₩8,006 | ₩8,046 | +0.33% | 46.2만 |
|---|
| 2026.02.26 | ₩8,033 | ₩8,046 | ₩8,006 | ₩8,033 | 0.00% | 27.5만 |
|---|
| 2026.02.25 | ₩8,020 | ₩8,033 | ₩7,966 | ₩8,020 | 0.00% | 26.6만 |
|---|
| 2026.02.24 | ₩7,966 | ₩7,993 | ₩7,953 | ₩7,993 | +0.34% | 31.8만 |
|---|
| 2026.02.23 | ₩7,993 | ₩7,993 | ₩7,939 | ₩7,953 | -0.50% | 28.2만 |
|---|
| 2026.02.20 | ₩7,926 | ₩7,979 | ₩7,926 | ₩7,979 | +0.68% | 33.9만 |
|---|
| 2026.02.19 | ₩7,939 | ₩7,939 | ₩7,885 | ₩7,885 | -0.68% | 32.8만 |
|---|
| 2026.02.18 | ₩7,912 | ₩7,953 | ₩7,912 | ₩7,926 | +0.17% | 24.8만 |
|---|
| 2026.02.17 | ₩7,899 | ₩7,912 | ₩7,845 | ₩7,912 | +0.17% | 40.6만 |
|---|
| 2026.02.13 | ₩7,792 | ₩7,872 | ₩7,792 | ₩7,872 | +1.03% | 22.5만 |
|---|
| 2026.02.12 | ₩7,872 | ₩7,872 | ₩7,778 | ₩7,778 | -1.19% | 20.4만 |
|---|
| 2026.02.11 | ₩7,912 | ₩7,912 | ₩7,845 | ₩7,859 | -0.68% | 20.8만 |
|---|
| 2026.02.10 | ₩7,885 | ₩7,912 | ₩7,872 | ₩7,885 | 0.00% | 22.9만 |
|---|
| 2026.02.09 | ₩7,859 | ₩7,912 | ₩7,859 | ₩7,872 | +0.17% | 27.2만 |
|---|
| 2026.02.06 | ₩7,805 | ₩7,872 | ₩7,805 | ₩7,872 | +0.86% | 33.3만 |
|---|
| 2026.02.05 | ₩7,751 | ₩7,818 | ₩7,738 | ₩7,751 | 0.00% | 28.7만 |
|---|
| 2026.02.04 | ₩7,778 | ₩7,778 | ₩7,765 | ₩7,765 | -0.17% | 19.8만 |
|---|
| 2026.02.03 | ₩7,751 | ₩7,792 | ₩7,725 | ₩7,792 | +0.52% | 30.3만 |
|---|
| 2026.02.02 | ₩7,684 | ₩7,792 | ₩7,684 | ₩7,792 | +1.40% | 27.4만 |
|---|
| 2026.01.30 | ₩7,725 | ₩7,778 | ₩7,711 | ₩7,765 | +0.52% | 21.6만 |
|---|
| 2026.01.29 | ₩7,698 | ₩7,765 | ₩7,698 | ₩7,765 | +0.87% | 21.1만 |
|---|
| 2026.01.28 | ₩7,738 | ₩7,751 | ₩7,684 | ₩7,684 | -0.69% | 27만 |
|---|
| 2026.01.27 | ₩7,751 | ₩7,778 | ₩7,751 | ₩7,765 | +0.17% | 16.9만 |
|---|
| 2026.01.26 | ₩7,725 | ₩7,765 | ₩7,725 | ₩7,738 | +0.17% | 19.4만 |
|---|
| 2026.01.23 | ₩7,725 | ₩7,738 | ₩7,698 | ₩7,698 | -0.35% | 15.4만 |
|---|
| 2026.01.22 | ₩7,711 | ₩7,751 | ₩7,671 | ₩7,738 | +0.35% | 25.8만 |
|---|
| 2026.01.21 | ₩7,671 | ₩7,698 | ₩7,631 | ₩7,698 | +0.35% | 33.3만 |
|---|
| 2026.01.20 | ₩7,658 | ₩7,684 | ₩7,590 | ₩7,617 | -0.53% | 34.6만 |
|---|
| 2026.01.16 | ₩7,725 | ₩7,751 | ₩7,671 | ₩7,684 | -0.52% | 170.7만 |
|---|
| 2026.01.15 | ₩7,725 | ₩7,778 | ₩7,698 | ₩7,751 | +0.35% | 51.6만 |
|---|
| 2026.01.14 | ₩7,684 | ₩7,738 | ₩7,684 | ₩7,738 | +0.70% | 35.1만 |
|---|
| 2026.01.13 | ₩7,698 | ₩7,711 | ₩7,658 | ₩7,711 | +0.17% | 41.6만 |
|---|
| 2026.01.12 | ₩7,698 | ₩7,725 | ₩7,658 | ₩7,684 | -0.17% | 54.1만 |
|---|
| 2026.01.09 | ₩7,698 | ₩7,765 | ₩7,698 | ₩7,765 | +0.87% | 22.2만 |
|---|
| 2026.01.08 | ₩7,658 | ₩7,698 | ₩7,658 | ₩7,698 | +0.53% | 20.3만 |
|---|
| 2026.01.07 | ₩7,684 | ₩7,684 | ₩7,631 | ₩7,658 | -0.35% | 32.2만 |
|---|
| 2026.01.06 | ₩7,631 | ₩7,684 | ₩7,631 | ₩7,684 | +0.70% | 31.2만 |
|---|
| 2026.01.05 | ₩7,658 | ₩7,684 | ₩7,631 | ₩7,644 | -0.18% | 39.5만 |
|---|
| 2026.01.02 | ₩7,711 | ₩7,738 | ₩7,590 | ₩7,644 | -0.87% | 45.9만 |
|---|
| 2025.12.31 | ₩7,751 | ₩7,805 | ₩7,671 | ₩7,671 | -1.04% | 40.6만 |
|---|
| 2025.12.30 | ₩7,751 | ₩7,805 | ₩7,751 | ₩7,765 | +0.17% | 21.2만 |
|---|
| 2025.12.29 | ₩7,859 | ₩7,859 | ₩7,805 | ₩7,845 | -0.17% | 27.7만 |
|---|
| 2025.12.26 | ₩7,885 | ₩7,885 | ₩7,832 | ₩7,859 | -0.34% | 19.7만 |
|---|
| 2025.12.24 | ₩7,818 | ₩7,872 | ₩7,818 | ₩7,859 | +0.51% | 8.8만 |
|---|
| 2025.12.23 | ₩7,885 | ₩7,885 | ₩7,792 | ₩7,792 | -1.19% | 29만 |
|---|
| 2025.12.22 | ₩7,885 | ₩7,885 | ₩7,859 | ₩7,885 | 0.00% | 14.7만 |
|---|
| 2025.12.19 | ₩7,832 | ₩7,872 | ₩7,805 | ₩7,845 | +0.17% | 17.1만 |
|---|
| 2025.12.18 | ₩7,792 | ₩7,832 | ₩7,778 | ₩7,832 | +0.52% | 18.2만 |
|---|
| 2025.12.17 | ₩7,778 | ₩7,778 | ₩7,725 | ₩7,738 | -0.52% | 17.3만 |
|---|
| 2025.12.16 | ₩7,792 | ₩7,792 | ₩7,725 | ₩7,765 | -0.34% | 23.9만 |
|---|
| 2025.12.15 | ₩7,792 | ₩7,818 | ₩7,751 | ₩7,805 | +0.17% | 15.6만 |
|---|
| 2025.12.12 | ₩7,778 | ₩7,792 | ₩7,711 | ₩7,738 | -0.52% | 19.2만 |
|---|
| 2025.12.11 | ₩7,778 | ₩7,818 | ₩7,751 | ₩7,751 | -0.34% | 21.9만 |
|---|
| 2025.12.10 | ₩7,778 | ₩7,792 | ₩7,751 | ₩7,792 | +0.17% | 24.3만 |
|---|
| 2025.12.09 | ₩7,765 | ₩7,778 | ₩7,738 | ₩7,751 | -0.17% | 19.2만 |
|---|
| 2025.12.08 | ₩7,792 | ₩7,805 | ₩7,711 | ₩7,738 | -0.69% | 19.4만 |
|---|
| 2025.12.05 | ₩7,778 | ₩7,805 | ₩7,751 | ₩7,778 | 0.00% | 9.2만 |
|---|
| 2025.12.04 | ₩7,765 | ₩7,765 | ₩7,725 | ₩7,751 | -0.17% | 10.8만 |
|---|
| 2025.12.03 | ₩7,725 | ₩7,765 | ₩7,698 | ₩7,765 | +0.52% | 16.5만 |
|---|
| 2025.12.02 | ₩7,711 | ₩7,725 | ₩7,658 | ₩7,725 | +0.17% | 13.9만 |
|---|
| 2025.12.01 | ₩7,684 | ₩7,698 | ₩7,671 | ₩7,698 | +0.17% | 14.6만 |
|---|
| 2025.11.28 | ₩7,778 | ₩7,792 | ₩7,738 | ₩7,765 | -0.17% | 14.9만 |
|---|
| 2025.11.26 | ₩7,711 | ₩7,765 | ₩7,684 | ₩7,725 | +0.17% | 31.6만 |
|---|
| 2025.11.25 | ₩7,684 | ₩7,725 | ₩7,671 | ₩7,698 | +0.17% | 19.1만 |
|---|
| 2025.11.24 | ₩7,644 | ₩7,671 | ₩7,604 | ₩7,671 | +0.35% | 23.6만 |
|---|
| 2025.11.21 | ₩7,564 | ₩7,617 | ₩7,510 | ₩7,604 | +0.53% | 14.6만 |
|---|
| 2025.11.20 | ₩7,644 | ₩7,644 | ₩7,510 | ₩7,537 | -1.40% | 18.3만 |
|---|
| 2025.11.19 | ₩7,617 | ₩7,617 | ₩7,550 | ₩7,590 | -0.35% | 16만 |
|---|
| 2025.11.18 | ₩7,617 | ₩7,644 | ₩7,577 | ₩7,577 | -0.53% | 24.1만 |
|---|
| 2025.11.17 | ₩7,658 | ₩7,684 | ₩7,577 | ₩7,631 | -0.35% | 24.8만 |
|---|
| 2025.11.14 | ₩7,617 | ₩7,658 | ₩7,604 | ₩7,644 | +0.35% | 23만 |
|---|
| 2025.11.13 | ₩7,711 | ₩7,738 | ₩7,631 | ₩7,658 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩7,725 | ₩7,725 | ₩7,671 | ₩7,698 | -0.35% | 14.1만 |
|---|
| 2025.11.11 | ₩7,644 | ₩7,711 | ₩7,631 | ₩7,711 | +0.88% | 11.7만 |
|---|
| 2025.11.10 | ₩7,604 | ₩7,658 | ₩7,590 | ₩7,617 | +0.18% | 18.5만 |
|---|
| 2025.11.07 | ₩7,631 | ₩7,631 | ₩7,537 | ₩7,564 | -0.88% | 25.6만 |
|---|
| 2025.11.06 | ₩7,671 | ₩7,698 | ₩7,577 | ₩7,631 | -0.52% | 21.1만 |
|---|
| 2025.11.05 | ₩7,658 | ₩7,671 | ₩7,577 | ₩7,644 | -0.18% | 26.4만 |
|---|
| 2025.11.04 | ₩7,684 | ₩7,684 | ₩7,617 | ₩7,617 | -0.87% | 20.3만 |
|---|
| 2025.11.03 | ₩7,792 | ₩7,792 | ₩7,698 | ₩7,738 | -0.69% | 13.8만 |
|---|
| 2025.10.31 | ₩7,818 | ₩7,818 | ₩7,738 | ₩7,818 | 0.00% | 28.6만 |
|---|
| 2025.10.30 | ₩7,832 | ₩7,832 | ₩7,778 | ₩7,805 | -0.34% | 24.1만 |
|---|
| 2025.10.29 | ₩7,912 | ₩7,912 | ₩7,805 | ₩7,859 | -0.68% | 37.6만 |
|---|
| 2025.10.28 | ₩7,899 | ₩7,912 | ₩7,845 | ₩7,899 | 0.00% | 23만 |
|---|
| 2025.10.27 | ₩7,926 | ₩7,939 | ₩7,859 | ₩7,885 | -0.51% | 22만 |
|---|
| 2025.10.24 | ₩7,912 | ₩7,912 | ₩7,872 | ₩7,912 | 0.00% | 16만 |
|---|
| 2025.10.23 | ₩7,859 | ₩7,939 | ₩7,845 | ₩7,859 | 0.00% | 27.1만 |
|---|
| 2025.10.22 | ₩7,993 | ₩7,993 | ₩7,818 | ₩7,899 | -1.17% | 31.5만 |
|---|
| 2025.10.21 | ₩7,926 | ₩7,953 | ₩7,872 | ₩7,953 | +0.34% | 22.6만 |
|---|
| 2025.10.20 | ₩7,899 | ₩7,939 | ₩7,872 | ₩7,912 | +0.17% | 23.9만 |
|---|
| 2025.10.17 | ₩7,899 | ₩7,899 | ₩7,818 | ₩7,872 | -0.34% | 17.5만 |
|---|
| 2025.10.16 | ₩7,939 | ₩7,939 | ₩7,832 | ₩7,912 | -0.34% | 22.9만 |
|---|
| 2025.10.15 | ₩7,872 | ₩7,912 | ₩7,859 | ₩7,912 | +0.51% | 21.4만 |
|---|
| 2025.10.14 | ₩7,778 | ₩7,859 | ₩7,711 | ₩7,818 | +0.52% | 26.5만 |
|---|
| 2025.10.13 | ₩7,725 | ₩7,805 | ₩7,671 | ₩7,805 | +1.04% | 32.8만 |
|---|
| 2025.10.10 | ₩7,845 | ₩7,845 | ₩7,631 | ₩7,671 | -2.22% | 23만 |
|---|