시장 데이터를 불러오는 중
전체 종목
XAI Madison Equity Premium Income Fund Common Shares 과거 주가
XAI Madison Equity Premium Income Fund Common Shares · MCN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
XAI Madison Equity Premium Income Fund Common Shares · MCN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,043 | ₩7,163 | ₩7,030 | ₩7,163 | +1.71% | 8.5만 |
| 2026.10.08 | ₩6,976 | ₩7,043 | ₩6,976 | ₩7,030 | +0.77% | 2.2만 |
| 2026.10.07 | ₩7,003 | ₩7,043 | ₩6,976 | ₩7,003 | 0.00% | 1.5만 |
| 2026.10.06 | ₩7,016 | ₩7,083 | ₩6,976 | ₩7,043 | +0.38% | 6.4만 |
| 2026.10.05 | ₩7,043 | ₩7,043 | ₩6,976 | ₩7,003 | -0.57% | 4.5만 |
| 2026.10.02 | ₩7,070 | ₩7,070 | ₩6,976 | ₩7,030 | -0.57% | 5.4만 |
| 2026.10.01 | ₩7,070 | ₩7,070 | ₩6,923 | ₩7,030 | -0.57% | 11.5만 |
| 2026.09.30 | ₩7,070 | ₩7,083 | ₩6,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,030 |
| -0.57% |
| 7.6만 |
| 2026.09.29 | ₩7,016 | ₩7,043 | ₩6,976 | ₩7,003 | -0.19% | 10.3만 |
|---|
| 2026.09.28 | ₩7,016 | ₩7,096 | ₩7,016 | ₩7,043 | +0.38% | 4.3만 |
|---|
| 2026.09.25 | ₩7,070 | ₩7,096 | ₩7,003 | ₩7,043 | -0.38% | 4.7만 |
|---|
| 2026.09.24 | ₩7,190 | ₩7,190 | ₩7,003 | ₩7,110 | -1.12% | 11.2만 |
|---|
| 2026.09.23 | ₩7,177 | ₩7,243 | ₩7,083 | ₩7,123 | -0.74% | 11만 |
|---|
| 2026.09.22 | ₩7,230 | ₩7,270 | ₩7,163 | ₩7,203 | -0.37% | 10만 |
|---|
| 2026.09.21 | ₩7,284 | ₩7,337 | ₩7,230 | ₩7,257 | -0.37% | 5만 |
|---|
| 2026.09.18 | ₩7,324 | ₩7,337 | ₩7,284 | ₩7,284 | -0.55% | 2.3만 |
|---|
| 2026.09.17 | ₩7,350 | ₩7,364 | ₩7,297 | ₩7,337 | -0.18% | 4.8만 |
|---|
| 2026.09.16 | ₩7,337 | ₩7,364 | ₩7,284 | ₩7,337 | 0.00% | 10.9만 |
|---|
| 2026.09.15 | ₩7,377 | ₩7,390 | ₩7,324 | ₩7,350 | -0.36% | 6.9만 |
|---|
| 2026.09.14 | ₩7,457 | ₩7,497 | ₩7,417 | ₩7,417 | -0.54% | 5.8만 |
|---|
| 2026.09.11 | ₩7,537 | ₩7,564 | ₩7,471 | ₩7,484 | -0.71% | 3.1만 |
|---|
| 2026.09.10 | ₩7,578 | ₩7,578 | ₩7,484 | ₩7,484 | -1.23% | 5.1만 |
|---|
| 2026.09.09 | ₩7,524 | ₩7,578 | ₩7,511 | ₩7,551 | +0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩7,591 | ₩7,631 | ₩7,578 | ₩7,591 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩7,591 | ₩7,658 | ₩7,591 | ₩7,631 | +0.53% | 2만 |
|---|
| 2026.09.03 | ₩7,644 | ₩7,698 | ₩7,618 | ₩7,631 | -0.17% | 2.8만 |
|---|
| 2026.09.02 | ₩7,644 | ₩7,698 | ₩7,644 | ₩7,671 | +0.35% | 5.6만 |
|---|
| 2026.09.01 | ₩7,618 | ₩7,684 | ₩7,604 | ₩7,658 | +0.53% | 6.3만 |
|---|
| 2026.08.31 | ₩7,604 | ₩7,671 | ₩7,578 | ₩7,671 | +0.88% | 9.9만 |
|---|
| 2026.08.28 | ₩7,551 | ₩7,578 | ₩7,524 | ₩7,551 | 0.00% | 2.3만 |
|---|
| 2026.08.27 | ₩7,551 | ₩7,591 | ₩7,524 | ₩7,551 | 0.00% | 2만 |
|---|
| 2026.08.26 | ₩7,551 | ₩7,591 | ₩7,537 | ₩7,551 | 0.00% | 4.3만 |
|---|
| 2026.08.25 | ₩7,578 | ₩7,604 | ₩7,537 | ₩7,591 | +0.18% | 2.8만 |
|---|
| 2026.08.24 | ₩7,537 | ₩7,578 | ₩7,524 | ₩7,564 | +0.35% | 4.5만 |
|---|
| 2026.08.21 | ₩7,578 | ₩7,578 | ₩7,524 | ₩7,564 | -0.18% | 6.1만 |
|---|
| 2026.08.20 | ₩7,511 | ₩7,591 | ₩7,511 | ₩7,537 | +0.36% | 1.7만 |
|---|
| 2026.08.19 | ₩7,511 | ₩7,578 | ₩7,511 | ₩7,537 | +0.36% | 2.2만 |
|---|
| 2026.08.18 | ₩7,497 | ₩7,551 | ₩7,497 | ₩7,511 | +0.18% | 5.8만 |
|---|
| 2026.08.17 | ₩7,497 | ₩7,578 | ₩7,471 | ₩7,511 | +0.18% | 8.3만 |
|---|
| 2026.08.14 | ₩7,551 | ₩7,618 | ₩7,551 | ₩7,604 | +0.71% | 5.3만 |
|---|
| 2026.08.13 | ₩7,551 | ₩7,604 | ₩7,551 | ₩7,578 | +0.35% | 9.3만 |
|---|
| 2026.08.12 | ₩7,618 | ₩7,618 | ₩7,551 | ₩7,578 | -0.53% | 6.8만 |
|---|
| 2026.08.11 | ₩7,551 | ₩7,604 | ₩7,537 | ₩7,604 | +0.71% | 2.7만 |
|---|
| 2026.08.10 | ₩7,511 | ₩7,551 | ₩7,511 | ₩7,551 | +0.53% | 4.2만 |
|---|
| 2026.08.07 | ₩7,497 | ₩7,551 | ₩7,471 | ₩7,537 | +0.53% | 3.6만 |
|---|
| 2026.08.06 | ₩7,457 | ₩7,511 | ₩7,417 | ₩7,457 | 0.00% | 6.3만 |
|---|
| 2026.08.05 | ₩7,511 | ₩7,511 | ₩7,417 | ₩7,484 | -0.36% | 11.4만 |
|---|
| 2026.08.04 | ₩7,511 | ₩7,511 | ₩7,471 | ₩7,484 | -0.36% | 7.2만 |
|---|
| 2026.08.03 | ₩7,578 | ₩7,604 | ₩7,524 | ₩7,537 | -0.53% | 7.8만 |
|---|
| 2026.07.31 | ₩7,497 | ₩7,551 | ₩7,471 | ₩7,537 | +0.53% | 7만 |
|---|
| 2026.07.30 | ₩7,457 | ₩7,484 | ₩7,431 | ₩7,457 | 0.00% | 7.9만 |
|---|
| 2026.07.29 | ₩7,444 | ₩7,484 | ₩7,431 | ₩7,457 | +0.18% | 2.2만 |
|---|
| 2026.07.28 | ₩7,484 | ₩7,551 | ₩7,457 | ₩7,457 | -0.36% | 5.3만 |
|---|
| 2026.07.27 | ₩7,471 | ₩7,537 | ₩7,431 | ₩7,511 | +0.54% | 4만 |
|---|
| 2026.07.24 | ₩7,404 | ₩7,471 | ₩7,404 | ₩7,471 | +0.90% | 2.2만 |
|---|
| 2026.07.23 | ₩7,431 | ₩7,457 | ₩7,404 | ₩7,417 | -0.18% | 2.3만 |
|---|
| 2026.07.22 | ₩7,417 | ₩7,497 | ₩7,417 | ₩7,431 | +0.18% | 5.3만 |
|---|
| 2026.07.21 | ₩7,431 | ₩7,484 | ₩7,431 | ₩7,457 | +0.36% | 5.4만 |
|---|
| 2026.07.20 | ₩7,444 | ₩7,484 | ₩7,431 | ₩7,457 | +0.18% | 3만 |
|---|
| 2026.07.17 | ₩7,471 | ₩7,524 | ₩7,444 | ₩7,471 | 0.00% | 4.8만 |
|---|
| 2026.07.16 | ₩7,444 | ₩7,497 | ₩7,444 | ₩7,484 | +0.54% | 6.8만 |
|---|
| 2026.07.15 | ₩7,457 | ₩7,511 | ₩7,457 | ₩7,484 | +0.36% | 2만 |
|---|
| 2026.07.14 | ₩7,578 | ₩7,578 | ₩7,511 | ₩7,537 | -0.53% | 2.9만 |
|---|
| 2026.07.13 | ₩7,537 | ₩7,604 | ₩7,537 | ₩7,591 | +0.71% | 2.2만 |
|---|
| 2026.07.10 | ₩7,484 | ₩7,551 | ₩7,471 | ₩7,551 | +0.89% | 2.9만 |
|---|
| 2026.07.09 | ₩7,497 | ₩7,524 | ₩7,444 | ₩7,511 | +0.18% | 5.9만 |
|---|
| 2026.07.08 | ₩7,497 | ₩7,511 | ₩7,417 | ₩7,484 | -0.18% | 9만 |
|---|
| 2026.07.07 | ₩7,471 | ₩7,511 | ₩7,431 | ₩7,484 | +0.18% | 20만 |
|---|
| 2026.07.06 | ₩7,431 | ₩7,444 | ₩7,417 | ₩7,431 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩7,417 | ₩7,457 | ₩7,404 | ₩7,431 | +0.18% | 4.2만 |
|---|
| 2026.07.01 | ₩7,390 | ₩7,497 | ₩7,350 | ₩7,404 | +0.18% | 7.9만 |
|---|
| 2026.06.30 | ₩7,364 | ₩7,377 | ₩7,297 | ₩7,377 | +0.18% | 11만 |
|---|
| 2026.06.29 | ₩7,364 | ₩7,377 | ₩7,324 | ₩7,350 | -0.18% | 6.7만 |
|---|
| 2026.06.26 | ₩7,324 | ₩7,350 | ₩7,310 | ₩7,324 | 0.00% | 2.2만 |
|---|
| 2026.06.25 | ₩7,337 | ₩7,390 | ₩7,297 | ₩7,310 | -0.36% | 5.7만 |
|---|
| 2026.06.24 | ₩7,310 | ₩7,337 | ₩7,297 | ₩7,297 | -0.18% | 5.3만 |
|---|
| 2026.06.23 | ₩7,350 | ₩7,390 | ₩7,297 | ₩7,337 | -0.18% | 8.1만 |
|---|
| 2026.06.22 | ₩7,377 | ₩7,417 | ₩7,377 | ₩7,390 | +0.18% | 11.9만 |
|---|
| 2026.06.18 | ₩7,457 | ₩7,484 | ₩7,404 | ₩7,417 | -0.54% | 11만 |
|---|
| 2026.06.17 | ₩7,497 | ₩7,537 | ₩7,417 | ₩7,457 | -0.53% | 12.2만 |
|---|
| 2026.06.16 | ₩7,604 | ₩7,644 | ₩7,497 | ₩7,537 | -0.88% | 10.8만 |
|---|
| 2026.06.15 | ₩7,671 | ₩7,711 | ₩7,618 | ₩7,618 | -0.70% | 6.6만 |
|---|
| 2026.06.12 | ₩7,671 | ₩7,738 | ₩7,658 | ₩7,684 | +0.17% | 5만 |
|---|
| 2026.06.11 | ₩7,631 | ₩7,698 | ₩7,631 | ₩7,684 | +0.70% | 6.6만 |
|---|
| 2026.06.10 | ₩7,618 | ₩7,671 | ₩7,618 | ₩7,631 | +0.18% | 8.7만 |
|---|
| 2026.06.09 | ₩7,765 | ₩7,765 | ₩7,658 | ₩7,671 | -1.20% | 9.1만 |
|---|
| 2026.06.08 | ₩7,751 | ₩7,791 | ₩7,738 | ₩7,778 | +0.34% | 4.9만 |
|---|
| 2026.06.05 | ₩7,791 | ₩7,805 | ₩7,725 | ₩7,751 | -0.51% | 32.8만 |
|---|
| 2026.06.04 | ₩7,765 | ₩7,831 | ₩7,765 | ₩7,791 | +0.34% | 7.9만 |
|---|
| 2026.06.03 | ₩7,818 | ₩7,845 | ₩7,778 | ₩7,791 | -0.34% | 5.3만 |
|---|
| 2026.06.02 | ₩7,818 | ₩7,858 | ₩7,791 | ₩7,858 | +0.51% | 7.7만 |
|---|
| 2026.06.01 | ₩7,898 | ₩7,898 | ₩7,751 | ₩7,805 | -1.18% | 10.4만 |
|---|
| 2026.05.29 | ₩7,858 | ₩7,858 | ₩7,778 | ₩7,831 | -0.34% | 5.3만 |
|---|
| 2026.05.28 | ₩7,818 | ₩7,831 | ₩7,751 | ₩7,818 | 0.00% | 7.1만 |
|---|
| 2026.05.27 | ₩7,805 | ₩7,818 | ₩7,765 | ₩7,791 | -0.17% | 3.5만 |
|---|
| 2026.05.26 | ₩7,858 | ₩7,858 | ₩7,778 | ₩7,778 | -1.02% | 6.5만 |
|---|
| 2026.05.22 | ₩7,818 | ₩7,845 | ₩7,791 | ₩7,791 | -0.34% | 3.2만 |
|---|
| 2026.05.21 | ₩7,845 | ₩7,845 | ₩7,711 | ₩7,818 | -0.34% | 6.2만 |
|---|
| 2026.05.20 | ₩7,725 | ₩7,845 | ₩7,725 | ₩7,831 | +1.38% | 5.7만 |
|---|
| 2026.05.19 | ₩7,791 | ₩7,858 | ₩7,725 | ₩7,765 | -0.34% | 6.2만 |
|---|
| 2026.05.18 | ₩7,738 | ₩7,805 | ₩7,738 | ₩7,765 | +0.35% | 5.6만 |
|---|
| 2026.05.15 | ₩7,738 | ₩7,831 | ₩7,738 | ₩7,738 | 0.00% | 14.6만 |
|---|
| 2026.05.14 | ₩7,898 | ₩7,912 | ₩7,845 | ₩7,858 | -0.51% | 5.1만 |
|---|
| 2026.05.13 | ₩7,925 | ₩7,925 | ₩7,858 | ₩7,912 | -0.17% | 1.5만 |
|---|
| 2026.05.12 | ₩7,938 | ₩7,992 | ₩7,845 | ₩7,898 | -0.51% | 9.3만 |
|---|
| 2026.05.11 | ₩7,965 | ₩7,978 | ₩7,912 | ₩7,938 | -0.34% | 5.8만 |
|---|
| 2026.05.08 | ₩8,005 | ₩8,005 | ₩7,938 | ₩7,965 | -0.50% | 3.3만 |
|---|
| 2026.05.07 | ₩8,019 | ₩8,019 | ₩7,925 | ₩7,965 | -0.67% | 5.6만 |
|---|
| 2026.05.06 | ₩8,005 | ₩8,019 | ₩7,965 | ₩7,978 | -0.33% | 2.5만 |
|---|
| 2026.05.05 | ₩8,032 | ₩8,032 | ₩8,005 | ₩8,019 | -0.17% | 4만 |
|---|
| 2026.05.04 | ₩8,019 | ₩8,045 | ₩7,965 | ₩8,019 | 0.00% | 11.6만 |
|---|
| 2026.05.01 | ₩8,072 | ₩8,072 | ₩7,992 | ₩8,045 | -0.33% | 8만 |
|---|
| 2026.04.30 | ₩7,978 | ₩8,045 | ₩7,952 | ₩8,045 | +0.84% | 6.5만 |
|---|
| 2026.04.29 | ₩7,952 | ₩7,978 | ₩7,912 | ₩7,978 | +0.34% | 3.9만 |
|---|
| 2026.04.28 | ₩7,938 | ₩7,938 | ₩7,858 | ₩7,912 | -0.34% | 6.2만 |
|---|
| 2026.04.27 | ₩7,912 | ₩7,938 | ₩7,872 | ₩7,912 | 0.00% | 3.9만 |
|---|
| 2026.04.24 | ₩7,898 | ₩7,925 | ₩7,872 | ₩7,885 | -0.17% | 2.6만 |
|---|
| 2026.04.23 | ₩7,938 | ₩7,952 | ₩7,858 | ₩7,898 | -0.51% | 3.5만 |
|---|
| 2026.04.22 | ₩7,925 | ₩7,952 | ₩7,885 | ₩7,912 | -0.17% | 4.8만 |
|---|
| 2026.04.21 | ₩7,952 | ₩7,952 | ₩7,898 | ₩7,898 | -0.67% | 5만 |
|---|
| 2026.04.20 | ₩7,912 | ₩7,992 | ₩7,912 | ₩7,912 | 0.00% | 4.2만 |
|---|
| 2026.04.17 | ₩7,938 | ₩8,005 | ₩7,898 | ₩7,965 | +0.34% | 9.8만 |
|---|
| 2026.04.16 | ₩7,805 | ₩7,925 | ₩7,805 | ₩7,872 | +0.86% | 11.9만 |
|---|
| 2026.04.15 | ₩7,912 | ₩7,925 | ₩7,818 | ₩7,831 | -1.01% | 4.7만 |
|---|
| 2026.04.14 | ₩7,885 | ₩7,965 | ₩7,885 | ₩7,938 | +0.68% | 7.8만 |
|---|
| 2026.04.13 | ₩7,818 | ₩7,898 | ₩7,818 | ₩7,898 | +1.03% | 5.8만 |
|---|
| 2026.04.10 | ₩7,885 | ₩7,925 | ₩7,805 | ₩7,818 | -0.85% | 4.7만 |
|---|
| 2026.04.09 | ₩7,845 | ₩7,898 | ₩7,845 | ₩7,872 | +0.34% | 1.2만 |
|---|
| 2026.04.08 | ₩7,858 | ₩7,965 | ₩7,831 | ₩7,858 | 0.00% | 5.1만 |
|---|
| 2026.04.07 | ₩7,765 | ₩7,805 | ₩7,738 | ₩7,791 | +0.34% | 4.3만 |
|---|
| 2026.04.06 | ₩7,791 | ₩7,805 | ₩7,751 | ₩7,805 | +0.17% | 4.4만 |
|---|
| 2026.04.02 | ₩7,791 | ₩7,805 | ₩7,751 | ₩7,751 | -0.51% | 7.9만 |
|---|
| 2026.04.01 | ₩7,898 | ₩7,912 | ₩7,711 | ₩7,831 | -0.85% | 9.7만 |
|---|
| 2026.03.31 | ₩7,751 | ₩7,791 | ₩7,671 | ₩7,791 | +0.52% | 9만 |
|---|
| 2026.03.30 | ₩7,684 | ₩7,684 | ₩7,564 | ₩7,618 | -0.87% | 6만 |
|---|
| 2026.03.27 | ₩7,738 | ₩7,738 | ₩7,604 | ₩7,631 | -1.38% | 5.9만 |
|---|
| 2026.03.26 | ₩7,765 | ₩7,765 | ₩7,684 | ₩7,711 | -0.69% | 4.2만 |
|---|
| 2026.03.25 | ₩7,805 | ₩7,831 | ₩7,725 | ₩7,778 | -0.34% | 1.9만 |
|---|
| 2026.03.24 | ₩7,738 | ₩7,791 | ₩7,711 | ₩7,751 | +0.17% | 2.9만 |
|---|
| 2026.03.23 | ₩7,684 | ₩7,805 | ₩7,644 | ₩7,738 | +0.70% | 4.1만 |
|---|
| 2026.03.20 | ₩7,778 | ₩7,778 | ₩7,604 | ₩7,684 | -1.20% | 7.3만 |
|---|
| 2026.03.19 | ₩7,818 | ₩7,831 | ₩7,738 | ₩7,751 | -0.85% | 6.4만 |
|---|
| 2026.03.18 | ₩7,898 | ₩7,912 | ₩7,818 | ₩7,818 | -1.02% | 2.5만 |
|---|
| 2026.03.17 | ₩7,925 | ₩7,925 | ₩7,845 | ₩7,885 | -0.51% | 6만 |
|---|
| 2026.03.16 | ₩7,872 | ₩7,938 | ₩7,845 | ₩7,872 | 0.00% | 5.1만 |
|---|
| 2026.03.13 | ₩7,912 | ₩7,992 | ₩7,858 | ₩7,872 | -0.51% | 3.7만 |
|---|
| 2026.03.12 | ₩7,965 | ₩7,965 | ₩7,872 | ₩7,898 | -0.84% | 4.3만 |
|---|
| 2026.03.11 | ₩8,019 | ₩8,019 | ₩7,925 | ₩7,952 | -0.83% | 3만 |
|---|
| 2026.03.10 | ₩7,978 | ₩8,019 | ₩7,925 | ₩7,925 | -0.67% | 6.8만 |
|---|
| 2026.03.09 | ₩7,992 | ₩8,005 | ₩7,885 | ₩7,952 | -0.50% | 8.4만 |
|---|
| 2026.03.06 | ₩8,045 | ₩8,059 | ₩8,005 | ₩8,005 | -0.50% | 2.5만 |
|---|
| 2026.03.05 | ₩8,179 | ₩8,192 | ₩8,059 | ₩8,059 | -1.47% | 5.8만 |
|---|
| 2026.03.04 | ₩8,099 | ₩8,219 | ₩8,085 | ₩8,166 | +0.83% | 5.9만 |
|---|
| 2026.03.03 | ₩8,099 | ₩8,139 | ₩8,019 | ₩8,112 | +0.17% | 8.1만 |
|---|
| 2026.03.02 | ₩8,219 | ₩8,219 | ₩8,112 | ₩8,192 | -0.33% | 11.2만 |
|---|
| 2026.02.27 | ₩8,125 | ₩8,232 | ₩8,059 | ₩8,232 | +1.32% | 9만 |
|---|
| 2026.02.26 | ₩8,139 | ₩8,139 | ₩8,072 | ₩8,112 | -0.33% | 8만 |
|---|
| 2026.02.25 | ₩8,232 | ₩8,232 | ₩8,112 | ₩8,139 | -1.14% | 9.7만 |
|---|
| 2026.02.24 | ₩8,166 | ₩8,219 | ₩8,139 | ₩8,206 | +0.49% | 7.1만 |
|---|
| 2026.02.23 | ₩8,232 | ₩8,232 | ₩8,125 | ₩8,139 | -1.14% | 3.1만 |
|---|
| 2026.02.20 | ₩8,192 | ₩8,259 | ₩8,152 | ₩8,206 | +0.16% | 4.5만 |
|---|
| 2026.02.19 | ₩8,219 | ₩8,219 | ₩8,125 | ₩8,179 | -0.49% | 5.4만 |
|---|
| 2026.02.18 | ₩8,152 | ₩8,192 | ₩8,139 | ₩8,192 | +0.49% | 4.3만 |
|---|
| 2026.02.17 | ₩8,179 | ₩8,179 | ₩8,045 | ₩8,112 | -0.82% | 5.7만 |
|---|
| 2026.02.13 | ₩8,192 | ₩8,273 | ₩8,192 | ₩8,246 | +0.65% | 11.1만 |
|---|
| 2026.02.12 | ₩8,246 | ₩8,259 | ₩8,152 | ₩8,179 | -0.81% | 3.9만 |
|---|
| 2026.02.11 | ₩8,273 | ₩8,286 | ₩8,179 | ₩8,246 | -0.32% | 6.9만 |
|---|
| 2026.02.10 | ₩8,219 | ₩8,246 | ₩8,206 | ₩8,219 | 0.00% | 11.8만 |
|---|
| 2026.02.09 | ₩8,166 | ₩8,259 | ₩8,112 | ₩8,219 | +0.65% | 7.2만 |
|---|
| 2026.02.06 | ₩8,059 | ₩8,179 | ₩8,059 | ₩8,166 | +1.33% | 16.1만 |
|---|
| 2026.02.05 | ₩8,032 | ₩8,139 | ₩8,005 | ₩8,019 | -0.17% | 15.5만 |
|---|
| 2026.02.04 | ₩8,032 | ₩8,072 | ₩8,005 | ₩8,045 | +0.17% | 5.9만 |
|---|
| 2026.02.03 | ₩8,099 | ₩8,125 | ₩8,019 | ₩8,032 | -0.83% | 8.4만 |
|---|
| 2026.02.02 | ₩8,019 | ₩8,125 | ₩8,019 | ₩8,125 | +1.33% | 5.3만 |
|---|
| 2026.01.30 | ₩8,019 | ₩8,059 | ₩7,952 | ₩8,059 | +0.50% | 8.8만 |
|---|
| 2026.01.29 | ₩8,059 | ₩8,072 | ₩7,965 | ₩8,045 | -0.17% | 13.1만 |
|---|
| 2026.01.28 | ₩8,032 | ₩8,085 | ₩8,005 | ₩8,032 | 0.00% | 10.6만 |
|---|
| 2026.01.27 | ₩8,032 | ₩8,085 | ₩8,032 | ₩8,059 | +0.33% | 2.6만 |
|---|
| 2026.01.26 | ₩8,085 | ₩8,112 | ₩8,032 | ₩8,045 | -0.50% | 8.4만 |
|---|
| 2026.01.23 | ₩8,045 | ₩8,072 | ₩8,019 | ₩8,072 | +0.33% | 4.5만 |
|---|
| 2026.01.22 | ₩8,032 | ₩8,085 | ₩8,005 | ₩8,019 | -0.17% | 7.8만 |
|---|
| 2026.01.21 | ₩7,912 | ₩8,019 | ₩7,912 | ₩7,992 | +1.01% | 5만 |
|---|
| 2026.01.20 | ₩7,952 | ₩7,952 | ₩7,858 | ₩7,858 | -1.18% | 9.2만 |
|---|
| 2026.01.16 | ₩8,099 | ₩8,099 | ₩7,952 | ₩7,965 | -1.65% | 17.8만 |
|---|
| 2026.01.15 | ₩8,085 | ₩8,112 | ₩8,045 | ₩8,072 | -0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩8,085 | ₩8,152 | ₩8,085 | ₩8,125 | +0.50% | 5만 |
|---|
| 2026.01.13 | ₩8,139 | ₩8,152 | ₩8,085 | ₩8,099 | -0.49% | 10.6만 |
|---|
| 2026.01.12 | ₩8,032 | ₩8,179 | ₩8,019 | ₩8,112 | +1.00% | 10.5만 |
|---|
| 2026.01.09 | ₩8,152 | ₩8,166 | ₩8,099 | ₩8,125 | -0.33% | 13.1만 |
|---|
| 2026.01.08 | ₩8,125 | ₩8,166 | ₩8,072 | ₩8,139 | +0.16% | 11.7만 |
|---|
| 2026.01.07 | ₩8,125 | ₩8,179 | ₩8,112 | ₩8,112 | -0.16% | 9.9만 |
|---|
| 2026.01.06 | ₩8,112 | ₩8,166 | ₩8,099 | ₩8,166 | +0.66% | 4.3만 |
|---|
| 2026.01.05 | ₩8,179 | ₩8,179 | ₩8,059 | ₩8,085 | -1.14% | 13.3만 |
|---|
| 2026.01.02 | ₩8,059 | ₩8,112 | ₩8,019 | ₩8,112 | +0.66% | 10.9만 |
|---|
| 2025.12.31 | ₩8,045 | ₩8,059 | ₩7,952 | ₩8,019 | -0.33% | 14.9만 |
|---|
| 2025.12.30 | ₩7,938 | ₩8,005 | ₩7,925 | ₩8,005 | +0.84% | 11.9만 |
|---|
| 2025.12.29 | ₩7,858 | ₩7,952 | ₩7,858 | ₩7,912 | +0.68% | 13.7만 |
|---|
| 2025.12.26 | ₩7,938 | ₩7,952 | ₩7,912 | ₩7,925 | -0.17% | 10.5만 |
|---|
| 2025.12.24 | ₩7,912 | ₩7,952 | ₩7,898 | ₩7,938 | +0.34% | 4.7만 |
|---|
| 2025.12.23 | ₩7,845 | ₩7,898 | ₩7,845 | ₩7,885 | +0.51% | 7.7만 |
|---|
| 2025.12.22 | ₩7,885 | ₩7,952 | ₩7,885 | ₩7,885 | 0.00% | 6.9만 |
|---|
| 2025.12.19 | ₩7,872 | ₩7,938 | ₩7,858 | ₩7,898 | +0.34% | 12.7만 |
|---|
| 2025.12.18 | ₩7,858 | ₩7,912 | ₩7,791 | ₩7,858 | 0.00% | 12.7만 |
|---|
| 2025.12.17 | ₩7,791 | ₩7,872 | ₩7,791 | ₩7,818 | +0.34% | 8.9만 |
|---|
| 2025.12.16 | ₩7,831 | ₩7,885 | ₩7,778 | ₩7,805 | -0.34% | 8.7만 |
|---|
| 2025.12.15 | ₩7,858 | ₩7,898 | ₩7,818 | ₩7,885 | +0.34% | 5.2만 |
|---|
| 2025.12.12 | ₩7,992 | ₩8,019 | ₩7,858 | ₩7,912 | -1.00% | 10.3만 |
|---|
| 2025.12.11 | ₩7,978 | ₩8,019 | ₩7,952 | ₩7,952 | -0.34% | 4.9만 |
|---|
| 2025.12.10 | ₩7,912 | ₩7,992 | ₩7,898 | ₩7,965 | +0.68% | 5.5만 |
|---|
| 2025.12.09 | ₩8,005 | ₩8,005 | ₩7,952 | ₩7,952 | -0.67% | 1.6만 |
|---|
| 2025.12.08 | ₩7,965 | ₩8,032 | ₩7,965 | ₩7,965 | 0.00% | 3.8만 |
|---|
| 2025.12.05 | ₩7,978 | ₩8,032 | ₩7,978 | ₩7,978 | 0.00% | 1.8만 |
|---|
| 2025.12.04 | ₩7,938 | ₩8,019 | ₩7,938 | ₩7,965 | +0.34% | 6.3만 |
|---|
| 2025.12.03 | ₩7,938 | ₩7,992 | ₩7,938 | ₩7,978 | +0.51% | 7.5만 |
|---|
| 2025.12.02 | ₩7,965 | ₩7,992 | ₩7,925 | ₩7,925 | -0.50% | 5.6만 |
|---|
| 2025.12.01 | ₩7,965 | ₩8,005 | ₩7,938 | ₩7,992 | +0.34% | 7.9만 |
|---|
| 2025.11.28 | ₩7,952 | ₩8,045 | ₩7,912 | ₩7,978 | +0.34% | 3.8만 |
|---|
| 2025.11.26 | ₩7,858 | ₩7,965 | ₩7,858 | ₩7,912 | +0.68% | 5만 |
|---|
| 2025.11.25 | ₩7,858 | ₩7,858 | ₩7,791 | ₩7,858 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,805 | ₩7,818 | ₩7,738 | ₩7,805 | 0.00% | 11.3만 |
|---|
| 2025.11.21 | ₩7,671 | ₩7,725 | ₩7,618 | ₩7,725 | +0.70% | 7.6만 |
|---|
| 2025.11.20 | ₩7,711 | ₩7,765 | ₩7,551 | ₩7,578 | -1.73% | 6.2만 |
|---|
| 2025.11.19 | ₩7,751 | ₩7,765 | ₩7,618 | ₩7,631 | -1.55% | 19.6만 |
|---|
| 2025.11.18 | ₩7,711 | ₩7,805 | ₩7,711 | ₩7,738 | +0.35% | 3.8만 |
|---|
| 2025.11.17 | ₩7,872 | ₩7,872 | ₩7,684 | ₩7,738 | -1.70% | 12.3만 |
|---|
| 2025.11.14 | ₩7,912 | ₩7,938 | ₩7,805 | ₩7,925 | +0.17% | 11.7만 |
|---|
| 2025.11.13 | ₩7,978 | ₩7,992 | ₩7,885 | ₩7,898 | -1.01% | 4만 |
|---|
| 2025.11.12 | ₩8,005 | ₩8,032 | ₩7,965 | ₩7,965 | -0.50% | 5.9만 |
|---|
| 2025.11.11 | ₩7,978 | ₩8,032 | ₩7,938 | ₩7,992 | +0.17% | 4.4만 |
|---|
| 2025.11.10 | ₩7,938 | ₩7,978 | ₩7,898 | ₩7,952 | +0.17% | 9만 |
|---|
| 2025.11.07 | ₩7,912 | ₩7,938 | ₩7,885 | ₩7,898 | -0.17% | 2.7만 |
|---|
| 2025.11.06 | ₩8,019 | ₩8,032 | ₩7,938 | ₩7,952 | -0.83% | 5.4만 |
|---|
| 2025.11.05 | ₩7,978 | ₩8,032 | ₩7,938 | ₩7,992 | +0.17% | 5.1만 |
|---|
| 2025.11.04 | ₩8,005 | ₩8,005 | ₩7,938 | ₩7,938 | -0.83% | 5.8만 |
|---|
| 2025.11.03 | ₩8,072 | ₩8,072 | ₩8,019 | ₩8,045 | -0.33% | 9.2만 |
|---|
| 2025.10.31 | ₩8,045 | ₩8,072 | ₩7,965 | ₩8,032 | -0.17% | 13.6만 |
|---|
| 2025.10.30 | ₩8,072 | ₩8,112 | ₩8,019 | ₩8,019 | -0.66% | 4.2만 |
|---|
| 2025.10.29 | ₩8,152 | ₩8,152 | ₩8,099 | ₩8,099 | -0.66% | 5.7만 |
|---|
| 2025.10.28 | ₩8,232 | ₩8,259 | ₩8,139 | ₩8,166 | -0.81% | 9.6만 |
|---|
| 2025.10.27 | ₩8,273 | ₩8,273 | ₩8,179 | ₩8,246 | -0.32% | 6.3만 |
|---|
| 2025.10.24 | ₩8,246 | ₩8,259 | ₩8,192 | ₩8,206 | -0.49% | 7.1만 |
|---|
| 2025.10.23 | ₩8,166 | ₩8,179 | ₩8,112 | ₩8,179 | +0.16% | 7.3만 |
|---|
| 2025.10.22 | ₩8,206 | ₩8,206 | ₩8,072 | ₩8,112 | -1.14% | 9만 |
|---|
| 2025.10.21 | ₩8,179 | ₩8,192 | ₩8,059 | ₩8,179 | 0.00% | 4.1만 |
|---|
| 2025.10.20 | ₩8,152 | ₩8,219 | ₩8,152 | ₩8,166 | +0.16% | 3.6만 |
|---|
| 2025.10.17 | ₩8,166 | ₩8,166 | ₩8,019 | ₩8,112 | -0.65% | 5.6만 |
|---|
| 2025.10.16 | ₩8,246 | ₩8,246 | ₩8,085 | ₩8,139 | -1.30% | 7.1만 |
|---|
| 2025.10.15 | ₩8,232 | ₩8,259 | ₩8,166 | ₩8,219 | -0.16% | 3.2만 |
|---|
| 2025.10.14 | ₩8,313 | ₩8,326 | ₩8,152 | ₩8,246 | -0.80% | 6.8만 |
|---|
| 2025.10.13 | ₩8,339 | ₩8,339 | ₩8,192 | ₩8,313 | -0.32% | 3만 |
|---|
| 2025.10.10 | ₩8,393 | ₩8,420 | ₩8,206 | ₩8,246 | -1.75% | 6.5만 |
|---|