시장 데이터를 불러오는 중
전체 종목
Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest 과거 주가
Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest · MGF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest · MGF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,453 | ₩18,453 | ₩17,930 | ₩18,306 | -0.80% | 1.3만 |
| 2026.10.08 | ₩17,742 | ₩18,762 | ₩17,742 | ₩18,601 | +4.84% | 2.2만 |
| 2026.10.07 | ₩17,769 | ₩17,903 | ₩17,702 | ₩17,769 | 0.00% | 7.1천 |
| 2026.10.06 | ₩18,239 | ₩18,239 | ₩17,903 | ₩17,970 | -1.47% | 1.3만 |
| 2026.10.05 | ₩18,104 | ₩18,104 | ₩17,970 | ₩18,037 | -0.37% | 4.9천 |
| 2026.10.02 | ₩18,171 | ₩18,306 | ₩18,104 | ₩18,171 | 0.00% | 2.4만 |
| 2026.10.01 | ₩18,171 | ₩18,239 | ₩18,104 | ₩18,171 | 0.00% | 1.6만 |
| 2026.09.30 | ₩18,239 | ₩18,239 | ₩18,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,171 |
| -0.37% |
| 6.9천 |
| 2026.09.29 | ₩18,104 | ₩18,239 | ₩17,970 | ₩18,104 | 0.00% | 4.4천 |
|---|
| 2026.09.28 | ₩17,970 | ₩18,306 | ₩17,970 | ₩18,037 | +0.37% | 1.8만 |
|---|
| 2026.09.25 | ₩18,037 | ₩18,239 | ₩18,037 | ₩18,171 | +0.74% | 1.1만 |
|---|
| 2026.09.24 | ₩18,239 | ₩18,239 | ₩18,037 | ₩18,171 | -0.37% | 3.5천 |
|---|
| 2026.09.23 | ₩18,306 | ₩18,306 | ₩18,104 | ₩18,171 | -0.73% | 6.9천 |
|---|
| 2026.09.22 | ₩18,440 | ₩18,507 | ₩18,239 | ₩18,440 | 0.00% | 6.9천 |
|---|
| 2026.09.21 | ₩18,641 | ₩18,641 | ₩18,373 | ₩18,507 | -0.72% | 1.4천 |
|---|
| 2026.09.18 | ₩18,507 | ₩18,708 | ₩18,507 | ₩18,708 | +1.09% | 1만 |
|---|
| 2026.09.17 | ₩18,507 | ₩18,574 | ₩18,373 | ₩18,507 | 0.00% | 3.8천 |
|---|
| 2026.09.16 | ₩18,440 | ₩18,440 | ₩18,306 | ₩18,440 | 0.00% | 2만 |
|---|
| 2026.09.15 | ₩18,440 | ₩18,507 | ₩18,440 | ₩18,507 | +0.36% | 3.3천 |
|---|
| 2026.09.14 | ₩18,507 | ₩18,574 | ₩18,440 | ₩18,507 | 0.00% | 3천 |
|---|
| 2026.09.11 | ₩18,507 | ₩18,641 | ₩18,507 | ₩18,574 | +0.36% | 6.6천 |
|---|
| 2026.09.10 | ₩18,775 | ₩18,775 | ₩18,239 | ₩18,641 | -0.71% | 11.8만 |
|---|
| 2026.09.09 | ₩18,909 | ₩18,976 | ₩18,909 | ₩18,909 | 0.00% | 2.6천 |
|---|
| 2026.09.08 | ₩18,976 | ₩19,177 | ₩18,842 | ₩19,043 | +0.35% | 4.7천 |
|---|
| 2026.09.04 | ₩18,909 | ₩19,110 | ₩18,909 | ₩19,110 | +1.06% | 1.1만 |
|---|
| 2026.09.03 | ₩19,311 | ₩19,311 | ₩18,440 | ₩18,909 | -2.08% | 3.2만 |
|---|
| 2026.09.02 | ₩19,110 | ₩19,580 | ₩19,110 | ₩19,311 | +1.05% | 3.3만 |
|---|
| 2026.09.01 | ₩19,311 | ₩19,446 | ₩18,775 | ₩19,244 | -0.35% | 1.9만 |
|---|
| 2026.08.31 | ₩19,446 | ₩19,446 | ₩19,043 | ₩19,244 | -1.03% | 7.6천 |
|---|
| 2026.08.28 | ₩19,378 | ₩19,378 | ₩19,244 | ₩19,311 | -0.35% | 6천 |
|---|
| 2026.08.27 | ₩18,976 | ₩19,580 | ₩18,909 | ₩19,446 | +2.47% | 7.2만 |
|---|
| 2026.08.26 | ₩18,976 | ₩19,043 | ₩18,909 | ₩19,043 | +0.35% | 2.5천 |
|---|
| 2026.08.25 | ₩18,976 | ₩19,110 | ₩18,842 | ₩18,976 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩18,909 | ₩19,043 | ₩18,909 | ₩18,976 | +0.35% | 3.7천 |
|---|
| 2026.08.21 | ₩18,976 | ₩19,043 | ₩18,842 | ₩18,976 | 0.00% | 1.2만 |
|---|
| 2026.08.20 | ₩19,110 | ₩19,110 | ₩19,043 | ₩19,043 | -0.35% | 1.2만 |
|---|
| 2026.08.19 | ₩19,177 | ₩19,244 | ₩19,110 | ₩19,244 | +0.35% | 3.6천 |
|---|
| 2026.08.18 | ₩19,110 | ₩19,244 | ₩19,043 | ₩19,244 | +0.70% | 1.7만 |
|---|
| 2026.08.17 | ₩18,976 | ₩19,110 | ₩18,976 | ₩19,043 | +0.35% | 8.5천 |
|---|
| 2026.08.14 | ₩19,043 | ₩19,043 | ₩18,976 | ₩19,043 | 0.00% | 1.6만 |
|---|
| 2026.08.13 | ₩19,043 | ₩19,110 | ₩18,976 | ₩19,110 | +0.35% | 7.6천 |
|---|
| 2026.08.12 | ₩19,043 | ₩19,110 | ₩18,909 | ₩19,110 | +0.35% | 1.1만 |
|---|
| 2026.08.11 | ₩18,976 | ₩19,043 | ₩18,842 | ₩19,043 | +0.35% | 1.5만 |
|---|
| 2026.08.10 | ₩18,909 | ₩18,976 | ₩18,842 | ₩18,976 | +0.35% | 6.4천 |
|---|
| 2026.08.07 | ₩18,976 | ₩19,177 | ₩18,976 | ₩18,976 | 0.00% | 6.3천 |
|---|
| 2026.08.06 | ₩18,976 | ₩19,177 | ₩18,976 | ₩19,043 | +0.35% | 6.2천 |
|---|
| 2026.08.05 | ₩18,909 | ₩19,043 | ₩18,909 | ₩18,976 | +0.35% | 7.6천 |
|---|
| 2026.08.04 | ₩18,976 | ₩18,976 | ₩18,909 | ₩18,976 | 0.00% | 4.9천 |
|---|
| 2026.08.03 | ₩18,909 | ₩19,043 | ₩18,775 | ₩18,976 | +0.35% | 6천 |
|---|
| 2026.07.31 | ₩18,976 | ₩18,976 | ₩18,775 | ₩18,842 | -0.71% | 7.4천 |
|---|
| 2026.07.30 | ₩18,976 | ₩18,976 | ₩18,708 | ₩18,842 | -0.71% | 2.2만 |
|---|
| 2026.07.29 | ₩18,842 | ₩18,842 | ₩18,708 | ₩18,708 | -0.71% | 7.4천 |
|---|
| 2026.07.28 | ₩18,976 | ₩19,043 | ₩18,842 | ₩18,909 | -0.35% | 1.6만 |
|---|
| 2026.07.27 | ₩18,976 | ₩18,976 | ₩18,708 | ₩18,842 | -0.71% | 1만 |
|---|
| 2026.07.24 | ₩18,842 | ₩18,909 | ₩18,842 | ₩18,842 | 0.00% | 2.2천 |
|---|
| 2026.07.23 | ₩18,842 | ₩18,976 | ₩18,775 | ₩18,842 | 0.00% | 1만 |
|---|
| 2026.07.22 | ₩19,043 | ₩19,110 | ₩18,976 | ₩18,976 | -0.35% | 9.3천 |
|---|
| 2026.07.21 | ₩19,110 | ₩19,378 | ₩18,976 | ₩19,177 | +0.35% | 3.1만 |
|---|
| 2026.07.20 | ₩18,909 | ₩19,110 | ₩18,909 | ₩18,976 | +0.35% | 8.3천 |
|---|
| 2026.07.17 | ₩19,043 | ₩19,110 | ₩18,976 | ₩18,976 | -0.35% | 1.1만 |
|---|
| 2026.07.16 | ₩18,976 | ₩19,110 | ₩18,976 | ₩19,043 | +0.35% | 9.6천 |
|---|
| 2026.07.15 | ₩19,110 | ₩19,110 | ₩18,842 | ₩18,976 | -0.70% | 1.3만 |
|---|
| 2026.07.14 | ₩19,177 | ₩19,177 | ₩18,909 | ₩19,043 | -0.70% | 1.1만 |
|---|
| 2026.07.13 | ₩19,110 | ₩19,244 | ₩18,976 | ₩19,110 | 0.00% | 1.9만 |
|---|
| 2026.07.10 | ₩18,976 | ₩19,177 | ₩18,976 | ₩19,177 | +1.06% | 1.3만 |
|---|
| 2026.07.09 | ₩19,043 | ₩19,177 | ₩19,043 | ₩19,110 | +0.35% | 8.7천 |
|---|
| 2026.07.08 | ₩19,177 | ₩19,177 | ₩19,043 | ₩19,043 | -0.70% | 1.5만 |
|---|
| 2026.07.07 | ₩19,110 | ₩19,311 | ₩18,909 | ₩19,043 | -0.35% | 4.5만 |
|---|
| 2026.07.06 | ₩19,244 | ₩19,915 | ₩19,177 | ₩19,177 | -0.35% | 9.7천 |
|---|
| 2026.07.02 | ₩19,043 | ₩19,244 | ₩19,043 | ₩19,244 | +1.06% | 1.9만 |
|---|
| 2026.07.01 | ₩19,177 | ₩19,177 | ₩19,043 | ₩19,110 | -0.35% | 1.1만 |
|---|
| 2026.06.30 | ₩19,110 | ₩19,244 | ₩19,043 | ₩19,244 | +0.70% | 1.6만 |
|---|
| 2026.06.29 | ₩19,110 | ₩19,177 | ₩18,976 | ₩19,043 | -0.35% | 6.1천 |
|---|
| 2026.06.26 | ₩19,043 | ₩19,043 | ₩18,909 | ₩18,976 | -0.35% | 3.7만 |
|---|
| 2026.06.25 | ₩18,909 | ₩19,043 | ₩18,909 | ₩19,043 | +0.71% | 2.4만 |
|---|
| 2026.06.24 | ₩19,244 | ₩19,244 | ₩18,842 | ₩18,842 | -2.09% | 1.4만 |
|---|
| 2026.06.23 | ₩18,909 | ₩19,378 | ₩18,909 | ₩19,311 | +2.13% | 2.2만 |
|---|
| 2026.06.22 | ₩19,043 | ₩19,311 | ₩18,842 | ₩19,110 | +0.35% | 1.6만 |
|---|
| 2026.06.18 | ₩18,976 | ₩19,177 | ₩18,909 | ₩19,110 | +0.71% | 6.8천 |
|---|
| 2026.06.17 | ₩19,110 | ₩19,244 | ₩18,909 | ₩19,043 | -0.35% | 7.2만 |
|---|
| 2026.06.16 | ₩19,378 | ₩19,513 | ₩18,775 | ₩19,043 | -1.73% | 7.1만 |
|---|
| 2026.06.15 | ₩19,110 | ₩19,580 | ₩19,043 | ₩19,513 | +2.11% | 4만 |
|---|
| 2026.06.12 | ₩18,909 | ₩19,177 | ₩18,909 | ₩18,976 | +0.35% | 2.7만 |
|---|
| 2026.06.11 | ₩18,976 | ₩19,110 | ₩18,842 | ₩18,976 | 0.00% | 2.6만 |
|---|
| 2026.06.10 | ₩18,976 | ₩19,177 | ₩18,976 | ₩18,976 | 0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩19,043 | ₩19,177 | ₩19,043 | ₩19,110 | +0.35% | 1.9만 |
|---|
| 2026.06.08 | ₩19,110 | ₩19,311 | ₩19,043 | ₩19,244 | +0.70% | 9.1천 |
|---|
| 2026.06.05 | ₩18,976 | ₩19,110 | ₩18,976 | ₩19,043 | +0.35% | 2.6만 |
|---|
| 2026.06.04 | ₩19,177 | ₩19,177 | ₩19,043 | ₩19,110 | -0.35% | 3.5천 |
|---|
| 2026.06.03 | ₩19,110 | ₩19,177 | ₩18,976 | ₩19,043 | -0.35% | 9.1천 |
|---|
| 2026.06.02 | ₩19,043 | ₩19,177 | ₩19,043 | ₩19,043 | 0.00% | 2.8만 |
|---|
| 2026.06.01 | ₩19,043 | ₩19,110 | ₩18,976 | ₩19,043 | 0.00% | 3.2만 |
|---|
| 2026.05.29 | ₩19,177 | ₩19,311 | ₩18,976 | ₩19,177 | 0.00% | 6.7만 |
|---|
| 2026.05.28 | ₩19,378 | ₩19,378 | ₩18,909 | ₩19,177 | -1.04% | 5.1만 |
|---|
| 2026.05.27 | ₩18,976 | ₩19,244 | ₩18,976 | ₩19,244 | +1.41% | 1.2만 |
|---|
| 2026.05.26 | ₩19,043 | ₩19,244 | ₩18,976 | ₩19,244 | +1.06% | 8.6천 |
|---|
| 2026.05.22 | ₩19,043 | ₩19,311 | ₩18,909 | ₩19,110 | +0.35% | 1.8만 |
|---|
| 2026.05.21 | ₩19,043 | ₩19,110 | ₩18,909 | ₩19,110 | +0.35% | 1.4만 |
|---|
| 2026.05.20 | ₩18,976 | ₩19,110 | ₩18,909 | ₩19,043 | +0.35% | 5.3만 |
|---|
| 2026.05.19 | ₩19,043 | ₩19,177 | ₩18,976 | ₩19,043 | 0.00% | 2.8만 |
|---|
| 2026.05.18 | ₩19,244 | ₩19,311 | ₩19,110 | ₩19,244 | 0.00% | 5만 |
|---|
| 2026.05.15 | ₩19,311 | ₩19,311 | ₩19,244 | ₩19,244 | -0.35% | 5천 |
|---|
| 2026.05.14 | ₩19,513 | ₩19,513 | ₩19,446 | ₩19,446 | -0.34% | 7.7천 |
|---|
| 2026.05.13 | ₩19,446 | ₩19,446 | ₩19,311 | ₩19,446 | 0.00% | 6.9천 |
|---|
| 2026.05.12 | ₩19,580 | ₩19,580 | ₩19,311 | ₩19,580 | 0.00% | 1.1만 |
|---|
| 2026.05.11 | ₩19,714 | ₩19,714 | ₩19,378 | ₩19,446 | -1.36% | 5.7만 |
|---|
| 2026.05.08 | ₩19,378 | ₩19,580 | ₩19,378 | ₩19,446 | +0.35% | 5.1천 |
|---|
| 2026.05.07 | ₩19,446 | ₩19,513 | ₩19,378 | ₩19,446 | 0.00% | 5.6천 |
|---|
| 2026.05.06 | ₩19,311 | ₩19,378 | ₩19,244 | ₩19,378 | +0.35% | 3.5천 |
|---|
| 2026.05.05 | ₩19,446 | ₩19,513 | ₩19,177 | ₩19,177 | -1.38% | 1.4만 |
|---|
| 2026.05.04 | ₩19,647 | ₩19,647 | ₩19,378 | ₩19,513 | -0.68% | 1.8만 |
|---|
| 2026.05.01 | ₩19,513 | ₩19,647 | ₩19,446 | ₩19,580 | +0.34% | 1.1만 |
|---|
| 2026.04.30 | ₩19,580 | ₩19,580 | ₩19,378 | ₩19,580 | 0.00% | 2만 |
|---|
| 2026.04.29 | ₩19,378 | ₩19,446 | ₩19,311 | ₩19,446 | +0.35% | 1.9만 |
|---|
| 2026.04.28 | ₩19,580 | ₩19,580 | ₩19,311 | ₩19,378 | -1.03% | 5.8천 |
|---|
| 2026.04.27 | ₩19,714 | ₩19,714 | ₩19,378 | ₩19,513 | -1.02% | 6.6천 |
|---|
| 2026.04.24 | ₩19,446 | ₩19,580 | ₩19,446 | ₩19,513 | +0.34% | 3천 |
|---|
| 2026.04.23 | ₩19,513 | ₩19,580 | ₩19,378 | ₩19,446 | -0.34% | 1만 |
|---|
| 2026.04.22 | ₩19,513 | ₩19,580 | ₩19,446 | ₩19,513 | 0.00% | 1만 |
|---|
| 2026.04.21 | ₩19,446 | ₩19,714 | ₩19,378 | ₩19,580 | +0.69% | 1.5만 |
|---|
| 2026.04.20 | ₩19,513 | ₩19,580 | ₩19,513 | ₩19,513 | 0.00% | 8.8천 |
|---|
| 2026.04.17 | ₩19,647 | ₩19,781 | ₩19,513 | ₩19,513 | -0.68% | 1.8만 |
|---|
| 2026.04.16 | ₩19,446 | ₩19,647 | ₩19,446 | ₩19,647 | +1.03% | 7.1만 |
|---|
| 2026.04.15 | ₩19,714 | ₩19,848 | ₩19,446 | ₩19,446 | -1.36% | 5.1만 |
|---|
| 2026.04.14 | ₩19,714 | ₩19,915 | ₩19,714 | ₩19,915 | +1.02% | 6.3천 |
|---|
| 2026.04.13 | ₩19,848 | ₩19,982 | ₩19,848 | ₩19,982 | +0.68% | 7.6천 |
|---|
| 2026.04.10 | ₩19,915 | ₩20,049 | ₩19,714 | ₩19,915 | 0.00% | 8.8천 |
|---|
| 2026.04.09 | ₩19,982 | ₩19,982 | ₩19,647 | ₩19,982 | 0.00% | 1.2만 |
|---|
| 2026.04.08 | ₩19,647 | ₩19,781 | ₩19,647 | ₩19,781 | +0.68% | 1.4만 |
|---|
| 2026.04.07 | ₩19,446 | ₩19,647 | ₩19,446 | ₩19,580 | +0.69% | 6.1천 |
|---|
| 2026.04.06 | ₩19,580 | ₩19,647 | ₩19,580 | ₩19,580 | 0.00% | 2.9천 |
|---|
| 2026.04.02 | ₩19,378 | ₩19,848 | ₩19,378 | ₩19,647 | +1.38% | 3만 |
|---|
| 2026.04.01 | ₩19,513 | ₩19,848 | ₩19,513 | ₩19,647 | +0.69% | 5.6천 |
|---|
| 2026.03.31 | ₩19,781 | ₩19,781 | ₩19,580 | ₩19,714 | -0.34% | 1.8만 |
|---|
| 2026.03.30 | ₩19,647 | ₩19,781 | ₩19,580 | ₩19,647 | 0.00% | 3.5천 |
|---|
| 2026.03.27 | ₩19,446 | ₩19,513 | ₩19,446 | ₩19,513 | +0.34% | 5.4천 |
|---|
| 2026.03.26 | ₩19,915 | ₩19,915 | ₩19,647 | ₩19,647 | -1.35% | 9.8천 |
|---|
| 2026.03.25 | ₩19,714 | ₩19,915 | ₩19,580 | ₩19,848 | +0.68% | 2만 |
|---|
| 2026.03.24 | ₩19,647 | ₩19,647 | ₩19,580 | ₩19,647 | 0.00% | 8.4천 |
|---|
| 2026.03.23 | ₩19,647 | ₩19,714 | ₩19,580 | ₩19,714 | +0.34% | 8천 |
|---|
| 2026.03.20 | ₩19,915 | ₩19,915 | ₩19,647 | ₩19,647 | -1.35% | 1.4만 |
|---|
| 2026.03.19 | ₩19,714 | ₩19,848 | ₩19,714 | ₩19,714 | 0.00% | 1.5만 |
|---|
| 2026.03.18 | ₩19,781 | ₩19,915 | ₩19,781 | ₩19,848 | +0.34% | 2.2천 |
|---|
| 2026.03.17 | ₩19,848 | ₩19,915 | ₩19,848 | ₩19,915 | +0.34% | 4천 |
|---|
| 2026.03.16 | ₩19,781 | ₩19,915 | ₩19,781 | ₩19,848 | +0.34% | 1.7천 |
|---|
| 2026.03.13 | ₩19,848 | ₩19,848 | ₩19,781 | ₩19,848 | 0.00% | 1.8만 |
|---|
| 2026.03.12 | ₩19,848 | ₩19,848 | ₩19,647 | ₩19,714 | -0.68% | 1.2천 |
|---|
| 2026.03.11 | ₩19,781 | ₩19,781 | ₩19,714 | ₩19,781 | 0.00% | 2.3천 |
|---|
| 2026.03.10 | ₩19,848 | ₩19,848 | ₩19,714 | ₩19,848 | 0.00% | 5.7만 |
|---|
| 2026.03.09 | ₩19,848 | ₩19,848 | ₩19,714 | ₩19,714 | -0.68% | 5.6만 |
|---|
| 2026.03.06 | ₩19,915 | ₩19,915 | ₩19,781 | ₩19,915 | 0.00% | 5.9천 |
|---|
| 2026.03.05 | ₩19,848 | ₩19,848 | ₩19,714 | ₩19,848 | 0.00% | 1.6만 |
|---|
| 2026.03.04 | ₩19,580 | ₩19,848 | ₩19,580 | ₩19,781 | +1.03% | 3.2만 |
|---|
| 2026.03.03 | ₩19,781 | ₩19,848 | ₩19,513 | ₩19,580 | -1.02% | 7.6만 |
|---|
| 2026.03.02 | ₩20,116 | ₩20,116 | ₩19,915 | ₩19,982 | -0.67% | 2.4만 |
|---|
| 2026.02.27 | ₩20,049 | ₩20,183 | ₩19,982 | ₩20,049 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩20,116 | ₩20,183 | ₩19,982 | ₩20,183 | +0.33% | 1만 |
|---|
| 2026.02.25 | ₩19,781 | ₩20,116 | ₩19,781 | ₩20,116 | +1.69% | 3만 |
|---|
| 2026.02.24 | ₩20,384 | ₩20,451 | ₩19,647 | ₩19,848 | -2.63% | 6.2만 |
|---|
| 2026.02.23 | ₩20,250 | ₩20,317 | ₩20,250 | ₩20,250 | 0.00% | 3.8천 |
|---|
| 2026.02.20 | ₩20,451 | ₩20,518 | ₩20,317 | ₩20,384 | -0.33% | 2만 |
|---|
| 2026.02.19 | ₩20,317 | ₩20,384 | ₩20,317 | ₩20,384 | +0.33% | 6.2천 |
|---|
| 2026.02.18 | ₩20,384 | ₩20,451 | ₩20,250 | ₩20,317 | -0.33% | 8.6천 |
|---|
| 2026.02.17 | ₩20,384 | ₩20,451 | ₩20,250 | ₩20,317 | -0.33% | 1.3만 |
|---|
| 2026.02.13 | ₩20,317 | ₩20,518 | ₩20,317 | ₩20,384 | +0.33% | 3.1천 |
|---|
| 2026.02.12 | ₩20,384 | ₩20,451 | ₩20,317 | ₩20,451 | +0.33% | 6.9천 |
|---|
| 2026.02.11 | ₩20,317 | ₩20,384 | ₩20,183 | ₩20,384 | +0.33% | 8.7천 |
|---|
| 2026.02.10 | ₩20,250 | ₩20,451 | ₩20,250 | ₩20,317 | +0.33% | 3.5만 |
|---|
| 2026.02.09 | ₩20,317 | ₩20,317 | ₩20,183 | ₩20,250 | -0.33% | 3천 |
|---|
| 2026.02.06 | ₩20,250 | ₩20,250 | ₩20,183 | ₩20,250 | 0.00% | 1.9천 |
|---|
| 2026.02.05 | ₩20,317 | ₩20,317 | ₩20,183 | ₩20,250 | -0.33% | 5.3천 |
|---|
| 2026.02.04 | ₩20,049 | ₩20,250 | ₩20,049 | ₩20,116 | +0.33% | 5.2천 |
|---|
| 2026.02.03 | ₩20,116 | ₩20,250 | ₩20,116 | ₩20,183 | +0.33% | 2.6만 |
|---|
| 2026.02.02 | ₩20,317 | ₩20,384 | ₩20,183 | ₩20,250 | -0.33% | 1.6만 |
|---|
| 2026.01.30 | ₩20,317 | ₩20,451 | ₩20,183 | ₩20,384 | +0.33% | 3만 |
|---|
| 2026.01.29 | ₩20,317 | ₩20,317 | ₩20,183 | ₩20,250 | -0.33% | 1.5만 |
|---|
| 2026.01.28 | ₩20,183 | ₩20,317 | ₩20,183 | ₩20,183 | 0.00% | 8.1천 |
|---|
| 2026.01.27 | ₩20,183 | ₩20,250 | ₩20,183 | ₩20,250 | +0.33% | 4.8천 |
|---|
| 2026.01.26 | ₩20,183 | ₩20,317 | ₩20,183 | ₩20,250 | +0.33% | 4.9천 |
|---|
| 2026.01.23 | ₩20,250 | ₩20,317 | ₩20,183 | ₩20,250 | 0.00% | 9천 |
|---|
| 2026.01.22 | ₩20,250 | ₩20,317 | ₩20,183 | ₩20,317 | +0.33% | 2.6천 |
|---|
| 2026.01.21 | ₩20,183 | ₩20,317 | ₩20,183 | ₩20,317 | +0.66% | 1.5만 |
|---|
| 2026.01.20 | ₩20,183 | ₩20,250 | ₩20,183 | ₩20,183 | 0.00% | 4.8천 |
|---|
| 2026.01.16 | ₩20,384 | ₩20,451 | ₩20,317 | ₩20,384 | 0.00% | 1.8만 |
|---|
| 2026.01.15 | ₩20,451 | ₩20,451 | ₩20,384 | ₩20,451 | 0.00% | 8.2천 |
|---|
| 2026.01.14 | ₩20,451 | ₩20,451 | ₩20,317 | ₩20,451 | 0.00% | 2.6만 |
|---|
| 2026.01.13 | ₩20,384 | ₩20,451 | ₩20,317 | ₩20,451 | +0.33% | 1.2만 |
|---|
| 2026.01.12 | ₩20,384 | ₩20,451 | ₩20,384 | ₩20,451 | +0.33% | 1.9만 |
|---|
| 2026.01.09 | ₩20,250 | ₩20,384 | ₩20,250 | ₩20,384 | +0.66% | 1.3만 |
|---|
| 2026.01.08 | ₩20,317 | ₩20,317 | ₩20,250 | ₩20,250 | -0.33% | 6.1천 |
|---|
| 2026.01.07 | ₩20,250 | ₩20,317 | ₩20,250 | ₩20,250 | 0.00% | 6천 |
|---|
| 2026.01.06 | ₩20,317 | ₩20,317 | ₩20,250 | ₩20,250 | -0.33% | 6.7천 |
|---|
| 2026.01.05 | ₩20,317 | ₩20,317 | ₩20,250 | ₩20,317 | 0.00% | 6.5천 |
|---|
| 2026.01.02 | ₩20,183 | ₩20,317 | ₩20,183 | ₩20,250 | +0.33% | 1.2만 |
|---|
| 2025.12.31 | ₩20,384 | ₩20,384 | ₩20,250 | ₩20,317 | -0.33% | 6.8천 |
|---|
| 2025.12.30 | ₩20,384 | ₩20,384 | ₩20,250 | ₩20,384 | 0.00% | 5.3천 |
|---|
| 2025.12.29 | ₩20,317 | ₩20,384 | ₩20,250 | ₩20,384 | +0.33% | 2.3만 |
|---|
| 2025.12.26 | ₩20,049 | ₩20,384 | ₩20,049 | ₩20,250 | +1.00% | 2.9만 |
|---|
| 2025.12.24 | ₩20,116 | ₩20,183 | ₩19,982 | ₩20,183 | +0.33% | 3.2만 |
|---|
| 2025.12.23 | ₩19,915 | ₩20,116 | ₩19,915 | ₩20,116 | +1.01% | 11.2만 |
|---|
| 2025.12.22 | ₩19,848 | ₩19,982 | ₩19,848 | ₩19,915 | +0.34% | 10.1만 |
|---|
| 2025.12.19 | ₩20,116 | ₩20,116 | ₩19,848 | ₩19,982 | -0.67% | 7.5만 |
|---|
| 2025.12.18 | ₩20,250 | ₩20,384 | ₩19,915 | ₩20,049 | -0.99% | 5만 |
|---|
| 2025.12.17 | ₩20,384 | ₩20,518 | ₩20,183 | ₩20,250 | -0.66% | 4.6만 |
|---|
| 2025.12.16 | ₩20,250 | ₩20,317 | ₩20,183 | ₩20,317 | +0.33% | 1.8만 |
|---|
| 2025.12.15 | ₩20,518 | ₩20,585 | ₩20,384 | ₩20,384 | -0.65% | 1.1만 |
|---|
| 2025.12.12 | ₩20,384 | ₩20,451 | ₩20,317 | ₩20,451 | +0.33% | 1.7만 |
|---|
| 2025.12.11 | ₩20,451 | ₩20,585 | ₩20,384 | ₩20,451 | 0.00% | 7.6천 |
|---|
| 2025.12.10 | ₩20,384 | ₩20,585 | ₩20,384 | ₩20,451 | +0.33% | 1.3만 |
|---|
| 2025.12.09 | ₩20,518 | ₩20,652 | ₩20,451 | ₩20,451 | -0.33% | 1만 |
|---|
| 2025.12.08 | ₩20,585 | ₩20,652 | ₩20,451 | ₩20,451 | -0.65% | 2만 |
|---|
| 2025.12.05 | ₩20,720 | ₩20,787 | ₩20,585 | ₩20,585 | -0.65% | 8.8천 |
|---|
| 2025.12.04 | ₩20,720 | ₩20,854 | ₩20,720 | ₩20,854 | +0.65% | 3.8천 |
|---|
| 2025.12.03 | ₩20,720 | ₩20,854 | ₩20,720 | ₩20,720 | 0.00% | 5.2천 |
|---|
| 2025.12.02 | ₩20,854 | ₩20,921 | ₩20,854 | ₩20,921 | +0.32% | 1만 |
|---|
| 2025.12.01 | ₩20,921 | ₩20,921 | ₩20,854 | ₩20,921 | 0.00% | 3.3천 |
|---|
| 2025.11.28 | ₩20,854 | ₩20,988 | ₩20,720 | ₩20,988 | +0.64% | 2.5만 |
|---|
| 2025.11.26 | ₩20,720 | ₩20,854 | ₩20,720 | ₩20,787 | +0.32% | 4.3천 |
|---|
| 2025.11.25 | ₩20,787 | ₩20,854 | ₩20,787 | ₩20,854 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩20,652 | ₩20,787 | ₩20,585 | ₩20,720 | +0.32% | 8.7천 |
|---|
| 2025.11.21 | ₩20,854 | ₩20,854 | ₩20,585 | ₩20,585 | -1.29% | 3.6천 |
|---|
| 2025.11.20 | ₩20,652 | ₩20,854 | ₩20,652 | ₩20,854 | +0.97% | 1.3만 |
|---|
| 2025.11.19 | ₩20,854 | ₩20,854 | ₩20,585 | ₩20,652 | -0.96% | 9.8천 |
|---|
| 2025.11.18 | ₩20,787 | ₩20,854 | ₩20,720 | ₩20,854 | +0.32% | 6.6천 |
|---|
| 2025.11.17 | ₩20,854 | ₩20,854 | ₩20,720 | ₩20,787 | -0.32% | 6.5천 |
|---|
| 2025.11.14 | ₩20,720 | ₩20,921 | ₩20,585 | ₩20,854 | +0.65% | 2.6만 |
|---|
| 2025.11.13 | ₩20,652 | ₩20,787 | ₩20,652 | ₩20,652 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩20,652 | ₩20,720 | ₩20,652 | ₩20,720 | +0.32% | 6.8천 |
|---|
| 2025.11.11 | ₩20,451 | ₩20,720 | ₩20,451 | ₩20,585 | +0.66% | 4.9천 |
|---|
| 2025.11.10 | ₩20,652 | ₩20,652 | ₩20,518 | ₩20,585 | -0.32% | 5.7천 |
|---|
| 2025.11.07 | ₩20,652 | ₩20,720 | ₩20,585 | ₩20,652 | 0.00% | 5천 |
|---|
| 2025.11.06 | ₩20,518 | ₩20,787 | ₩20,518 | ₩20,720 | +0.98% | 1.9만 |
|---|
| 2025.11.05 | ₩20,585 | ₩20,585 | ₩20,451 | ₩20,451 | -0.65% | 6.4천 |
|---|
| 2025.11.04 | ₩20,451 | ₩20,585 | ₩20,451 | ₩20,585 | +0.66% | 2.2천 |
|---|
| 2025.11.03 | ₩20,518 | ₩20,518 | ₩20,451 | ₩20,518 | 0.00% | 6.2천 |
|---|
| 2025.10.31 | ₩20,585 | ₩20,585 | ₩20,451 | ₩20,585 | 0.00% | 6.6천 |
|---|
| 2025.10.30 | ₩20,518 | ₩20,518 | ₩20,384 | ₩20,451 | -0.33% | 6천 |
|---|
| 2025.10.29 | ₩20,652 | ₩20,652 | ₩20,317 | ₩20,384 | -1.30% | 1.9만 |
|---|
| 2025.10.28 | ₩20,518 | ₩20,720 | ₩20,451 | ₩20,720 | +0.98% | 2만 |
|---|
| 2025.10.27 | ₩20,585 | ₩20,652 | ₩20,518 | ₩20,652 | +0.33% | 3.3천 |
|---|
| 2025.10.24 | ₩20,585 | ₩20,652 | ₩20,518 | ₩20,652 | +0.33% | 1.1만 |
|---|
| 2025.10.23 | ₩20,585 | ₩20,652 | ₩20,518 | ₩20,518 | -0.33% | 3.5천 |
|---|
| 2025.10.22 | ₩20,720 | ₩20,720 | ₩20,585 | ₩20,652 | -0.32% | 3.7천 |
|---|
| 2025.10.21 | ₩20,585 | ₩20,787 | ₩20,518 | ₩20,787 | +0.98% | 8.9천 |
|---|
| 2025.10.20 | ₩20,518 | ₩20,652 | ₩20,384 | ₩20,451 | -0.33% | 1.6만 |
|---|
| 2025.10.17 | ₩20,585 | ₩20,652 | ₩20,518 | ₩20,518 | -0.33% | 2.5천 |
|---|
| 2025.10.16 | ₩20,585 | ₩20,652 | ₩20,518 | ₩20,652 | +0.33% | 5천 |
|---|
| 2025.10.15 | ₩20,720 | ₩20,720 | ₩20,585 | ₩20,652 | -0.32% | 3.8천 |
|---|
| 2025.10.14 | ₩20,652 | ₩20,652 | ₩20,585 | ₩20,585 | -0.32% | 1.5천 |
|---|
| 2025.10.13 | ₩20,720 | ₩20,787 | ₩20,652 | ₩20,720 | 0.00% | 4.7천 |
|---|
| 2025.10.10 | ₩20,720 | ₩20,787 | ₩20,720 | ₩20,720 | 0.00% | 3.6천 |
|---|