시장 데이터를 불러오는 중
전체 종목
Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest 과거 주가
Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest · MIN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aberdeen Intermediate Income Fund Common Shares of Beneficial Interest · MIN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,376 | ₩18,563 | ₩18,255 | ₩18,483 | +0.58% | 1.9만 |
| 2026.10.08 | ₩18,349 | ₩18,577 | ₩18,349 | ₩18,443 | +0.51% | 2.6만 |
| 2026.10.07 | ₩18,590 | ₩18,590 | ₩18,268 | ₩18,590 | 0.00% | 9.1만 |
| 2026.10.06 | ₩18,349 | ₩18,590 | ₩18,349 | ₩18,590 | +1.32% | 3.3만 |
| 2026.10.05 | ₩18,671 | ₩18,751 | ₩18,349 | ₩18,349 | -1.72% | 4.7만 |
| 2026.10.02 | ₩18,590 | ₩18,912 | ₩18,590 | ₩18,751 | +0.87% | 3.4만 |
| 2026.10.01 | ₩18,671 | ₩18,751 | ₩18,510 | ₩18,510 | -0.86% | 3.4만 |
| 2026.09.30 | ₩18,751 | ₩18,832 | ₩18,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,671 |
| -0.43% |
| 2.4만 |
| 2026.09.29 | ₩18,671 | ₩18,751 | ₩18,590 | ₩18,671 | 0.00% | 1.8만 |
|---|
| 2026.09.28 | ₩18,590 | ₩18,671 | ₩18,590 | ₩18,671 | +0.43% | 2.1만 |
|---|
| 2026.09.25 | ₩18,590 | ₩18,671 | ₩18,510 | ₩18,671 | +0.43% | 5.9만 |
|---|
| 2026.09.24 | ₩18,912 | ₩18,993 | ₩18,510 | ₩18,510 | -2.13% | 3.4만 |
|---|
| 2026.09.23 | ₩18,912 | ₩18,993 | ₩18,832 | ₩18,993 | +0.43% | 5.4만 |
|---|
| 2026.09.22 | ₩18,832 | ₩19,073 | ₩18,751 | ₩19,073 | +1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩18,832 | ₩19,073 | ₩18,832 | ₩18,912 | +0.43% | 2.2만 |
|---|
| 2026.09.18 | ₩18,832 | ₩18,993 | ₩18,832 | ₩18,912 | +0.43% | 8.1만 |
|---|
| 2026.09.17 | ₩18,751 | ₩18,993 | ₩18,751 | ₩18,912 | +0.86% | 6.2만 |
|---|
| 2026.09.16 | ₩18,751 | ₩18,912 | ₩18,671 | ₩18,832 | +0.43% | 11.7만 |
|---|
| 2026.09.15 | ₩18,832 | ₩18,912 | ₩18,751 | ₩18,832 | 0.00% | 3.7만 |
|---|
| 2026.09.14 | ₩18,671 | ₩18,832 | ₩18,590 | ₩18,832 | +0.86% | 4.8만 |
|---|
| 2026.09.11 | ₩19,073 | ₩19,073 | ₩18,751 | ₩18,751 | -1.69% | 8만 |
|---|
| 2026.09.10 | ₩19,315 | ₩19,315 | ₩18,993 | ₩18,993 | -1.67% | 10.5만 |
|---|
| 2026.09.09 | ₩19,234 | ₩19,476 | ₩19,234 | ₩19,234 | 0.00% | 8.4만 |
|---|
| 2026.09.08 | ₩19,395 | ₩19,476 | ₩19,315 | ₩19,315 | -0.41% | 2.8만 |
|---|
| 2026.09.04 | ₩19,556 | ₩19,556 | ₩19,395 | ₩19,395 | -0.82% | 2.7만 |
|---|
| 2026.09.03 | ₩19,636 | ₩19,636 | ₩19,556 | ₩19,636 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩19,476 | ₩19,556 | ₩19,315 | ₩19,476 | 0.00% | 3.6만 |
|---|
| 2026.09.01 | ₩19,636 | ₩19,636 | ₩19,395 | ₩19,556 | -0.41% | 1.6만 |
|---|
| 2026.08.31 | ₩19,797 | ₩19,797 | ₩19,556 | ₩19,556 | -1.22% | 4만 |
|---|
| 2026.08.28 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,717 | +0.41% | 1.6만 |
|---|
| 2026.08.27 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,717 | +0.41% | 2.2만 |
|---|
| 2026.08.26 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,636 | 0.00% | 2.5만 |
|---|
| 2026.08.25 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,717 | +0.41% | 3.4만 |
|---|
| 2026.08.24 | ₩19,556 | ₩19,717 | ₩19,556 | ₩19,636 | +0.41% | 5.3만 |
|---|
| 2026.08.21 | ₩19,797 | ₩19,878 | ₩19,717 | ₩19,797 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩19,797 | ₩19,958 | ₩19,797 | ₩19,797 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩19,797 | ₩20,039 | ₩19,797 | ₩19,878 | +0.41% | 2만 |
|---|
| 2026.08.18 | ₩19,797 | ₩19,958 | ₩19,797 | ₩19,878 | +0.41% | 1.5만 |
|---|
| 2026.08.17 | ₩19,797 | ₩19,878 | ₩19,717 | ₩19,797 | 0.00% | 1.1만 |
|---|
| 2026.08.14 | ₩19,878 | ₩19,958 | ₩19,797 | ₩19,958 | +0.40% | 1.4만 |
|---|
| 2026.08.13 | ₩19,878 | ₩19,878 | ₩19,797 | ₩19,797 | -0.40% | 1.6만 |
|---|
| 2026.08.12 | ₩19,797 | ₩19,878 | ₩19,797 | ₩19,878 | +0.41% | 1.9만 |
|---|
| 2026.08.11 | ₩19,717 | ₩19,797 | ₩19,636 | ₩19,797 | +0.41% | 3.4만 |
|---|
| 2026.08.10 | ₩19,717 | ₩19,717 | ₩19,636 | ₩19,636 | -0.41% | 2.7만 |
|---|
| 2026.08.07 | ₩19,556 | ₩19,717 | ₩19,395 | ₩19,636 | +0.41% | 4.3만 |
|---|
| 2026.08.06 | ₩19,556 | ₩19,717 | ₩19,556 | ₩19,636 | +0.41% | 2.9만 |
|---|
| 2026.08.05 | ₩19,476 | ₩19,636 | ₩19,476 | ₩19,636 | +0.83% | 1.8만 |
|---|
| 2026.08.04 | ₩19,395 | ₩19,636 | ₩19,395 | ₩19,476 | +0.41% | 4.6만 |
|---|
| 2026.08.03 | ₩19,315 | ₩19,556 | ₩19,315 | ₩19,395 | +0.42% | 2만 |
|---|
| 2026.07.31 | ₩19,395 | ₩19,556 | ₩19,315 | ₩19,395 | 0.00% | 2만 |
|---|
| 2026.07.30 | ₩19,476 | ₩19,556 | ₩19,315 | ₩19,315 | -0.83% | 2.8만 |
|---|
| 2026.07.29 | ₩19,315 | ₩19,476 | ₩19,234 | ₩19,476 | +0.83% | 1.2만 |
|---|
| 2026.07.28 | ₩19,234 | ₩19,395 | ₩19,234 | ₩19,315 | +0.42% | 2.4만 |
|---|
| 2026.07.27 | ₩19,315 | ₩19,395 | ₩19,234 | ₩19,234 | -0.42% | 3.4만 |
|---|
| 2026.07.24 | ₩19,315 | ₩19,395 | ₩19,315 | ₩19,315 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩19,476 | ₩19,556 | ₩19,234 | ₩19,315 | -0.83% | 6.7만 |
|---|
| 2026.07.22 | ₩19,878 | ₩20,039 | ₩19,636 | ₩19,636 | -1.21% | 3.2만 |
|---|
| 2026.07.21 | ₩20,039 | ₩20,039 | ₩19,797 | ₩19,797 | -1.20% | 1.6만 |
|---|
| 2026.07.20 | ₩19,797 | ₩19,958 | ₩19,797 | ₩19,958 | +0.81% | 2.1만 |
|---|
| 2026.07.17 | ₩19,717 | ₩19,878 | ₩19,717 | ₩19,878 | +0.82% | 1.8만 |
|---|
| 2026.07.16 | ₩19,717 | ₩19,797 | ₩19,636 | ₩19,717 | 0.00% | 3.6만 |
|---|
| 2026.07.15 | ₩19,797 | ₩19,797 | ₩19,717 | ₩19,797 | 0.00% | 1.6만 |
|---|
| 2026.07.14 | ₩19,797 | ₩19,878 | ₩19,717 | ₩19,717 | -0.41% | 1.5만 |
|---|
| 2026.07.13 | ₩19,797 | ₩19,797 | ₩19,636 | ₩19,797 | 0.00% | 1.7만 |
|---|
| 2026.07.10 | ₩19,878 | ₩19,878 | ₩19,717 | ₩19,717 | -0.81% | 2.9만 |
|---|
| 2026.07.09 | ₩19,717 | ₩19,878 | ₩19,717 | ₩19,878 | +0.82% | 2.6만 |
|---|
| 2026.07.08 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,717 | +0.41% | 1.8만 |
|---|
| 2026.07.07 | ₩19,717 | ₩19,797 | ₩19,636 | ₩19,717 | 0.00% | 3.3만 |
|---|
| 2026.07.06 | ₩19,636 | ₩19,878 | ₩19,636 | ₩19,717 | +0.41% | 6.5만 |
|---|
| 2026.07.02 | ₩19,958 | ₩19,958 | ₩19,797 | ₩19,878 | -0.40% | 1.2만 |
|---|
| 2026.07.01 | ₩19,878 | ₩19,878 | ₩19,717 | ₩19,878 | 0.00% | 4.1만 |
|---|
| 2026.06.30 | ₩19,797 | ₩19,878 | ₩19,556 | ₩19,878 | +0.41% | 3.9만 |
|---|
| 2026.06.29 | ₩19,797 | ₩19,797 | ₩19,636 | ₩19,797 | 0.00% | 2만 |
|---|
| 2026.06.26 | ₩19,556 | ₩19,717 | ₩19,556 | ₩19,717 | +0.82% | 2.3만 |
|---|
| 2026.06.25 | ₩19,717 | ₩19,797 | ₩19,556 | ₩19,556 | -0.82% | 2.1만 |
|---|
| 2026.06.24 | ₩19,556 | ₩19,636 | ₩19,556 | ₩19,556 | 0.00% | 1.1만 |
|---|
| 2026.06.23 | ₩19,556 | ₩19,636 | ₩19,476 | ₩19,556 | 0.00% | 2만 |
|---|
| 2026.06.22 | ₩19,556 | ₩19,717 | ₩19,476 | ₩19,556 | 0.00% | 2만 |
|---|
| 2026.06.18 | ₩19,636 | ₩19,717 | ₩19,556 | ₩19,556 | -0.41% | 2만 |
|---|
| 2026.06.17 | ₩19,636 | ₩19,797 | ₩19,556 | ₩19,636 | 0.00% | 4만 |
|---|
| 2026.06.16 | ₩19,797 | ₩19,797 | ₩19,636 | ₩19,636 | -0.81% | 2만 |
|---|
| 2026.06.15 | ₩19,717 | ₩19,797 | ₩19,717 | ₩19,797 | +0.41% | 2.4만 |
|---|
| 2026.06.12 | ₩19,797 | ₩19,958 | ₩19,636 | ₩19,717 | -0.41% | 5.3만 |
|---|
| 2026.06.11 | ₩19,636 | ₩19,797 | ₩19,636 | ₩19,717 | +0.41% | 2.1만 |
|---|
| 2026.06.10 | ₩19,636 | ₩19,717 | ₩19,556 | ₩19,717 | +0.41% | 1.1만 |
|---|
| 2026.06.09 | ₩19,797 | ₩19,797 | ₩19,556 | ₩19,556 | -1.22% | 2.4만 |
|---|
| 2026.06.08 | ₩19,797 | ₩19,878 | ₩19,636 | ₩19,717 | -0.41% | 2.2만 |
|---|
| 2026.06.05 | ₩19,717 | ₩19,878 | ₩19,556 | ₩19,636 | -0.41% | 2.6만 |
|---|
| 2026.06.04 | ₩19,636 | ₩20,039 | ₩19,636 | ₩19,878 | +1.23% | 5.5만 |
|---|
| 2026.06.03 | ₩19,636 | ₩19,717 | ₩19,556 | ₩19,636 | 0.00% | 3.1만 |
|---|
| 2026.06.02 | ₩19,717 | ₩19,717 | ₩19,636 | ₩19,636 | -0.41% | 2.6만 |
|---|
| 2026.06.01 | ₩19,636 | ₩19,717 | ₩19,636 | ₩19,636 | 0.00% | 2.5만 |
|---|
| 2026.05.29 | ₩19,717 | ₩19,797 | ₩19,717 | ₩19,797 | +0.41% | 2.5만 |
|---|
| 2026.05.28 | ₩19,717 | ₩19,717 | ₩19,556 | ₩19,717 | 0.00% | 2만 |
|---|
| 2026.05.27 | ₩19,636 | ₩19,636 | ₩19,556 | ₩19,636 | 0.00% | 2.6만 |
|---|
| 2026.05.26 | ₩19,717 | ₩19,717 | ₩19,556 | ₩19,556 | -0.82% | 3.2만 |
|---|
| 2026.05.22 | ₩19,556 | ₩19,717 | ₩19,556 | ₩19,717 | +0.82% | 9.7천 |
|---|
| 2026.05.21 | ₩19,636 | ₩19,717 | ₩19,556 | ₩19,636 | 0.00% | 1.4만 |
|---|
| 2026.05.20 | ₩19,476 | ₩19,717 | ₩19,476 | ₩19,717 | +1.24% | 3.5만 |
|---|
| 2026.05.19 | ₩19,476 | ₩19,556 | ₩19,395 | ₩19,395 | -0.41% | 1.9만 |
|---|
| 2026.05.18 | ₩19,717 | ₩19,797 | ₩19,636 | ₩19,717 | 0.00% | 2.9만 |
|---|
| 2026.05.15 | ₩19,797 | ₩19,797 | ₩19,717 | ₩19,717 | -0.41% | 9.6천 |
|---|
| 2026.05.14 | ₩19,878 | ₩19,958 | ₩19,797 | ₩19,958 | +0.40% | 3.1만 |
|---|
| 2026.05.13 | ₩19,717 | ₩19,878 | ₩19,717 | ₩19,878 | +0.82% | 2.7만 |
|---|
| 2026.05.12 | ₩19,878 | ₩19,878 | ₩19,636 | ₩19,717 | -0.81% | 4.2만 |
|---|
| 2026.05.11 | ₩20,039 | ₩20,039 | ₩19,878 | ₩19,878 | -0.80% | 1.2만 |
|---|
| 2026.05.08 | ₩19,878 | ₩19,958 | ₩19,797 | ₩19,878 | 0.00% | 1.8만 |
|---|
| 2026.05.07 | ₩19,958 | ₩19,958 | ₩19,717 | ₩19,797 | -0.81% | 25.3만 |
|---|
| 2026.05.06 | ₩19,797 | ₩20,039 | ₩19,797 | ₩19,797 | 0.00% | 4.5만 |
|---|
| 2026.05.05 | ₩19,958 | ₩20,039 | ₩19,797 | ₩19,797 | -0.81% | 2만 |
|---|
| 2026.05.04 | ₩20,119 | ₩20,119 | ₩19,958 | ₩20,039 | -0.40% | 1.8만 |
|---|
| 2026.05.01 | ₩20,039 | ₩20,361 | ₩19,958 | ₩20,119 | +0.40% | 6.2만 |
|---|
| 2026.04.30 | ₩20,039 | ₩20,200 | ₩19,958 | ₩20,200 | +0.80% | 4.8만 |
|---|
| 2026.04.29 | ₩19,797 | ₩19,958 | ₩19,717 | ₩19,958 | +0.81% | 1.9만 |
|---|
| 2026.04.28 | ₩20,039 | ₩20,119 | ₩19,797 | ₩19,797 | -1.20% | 3만 |
|---|
| 2026.04.27 | ₩19,958 | ₩20,119 | ₩19,878 | ₩20,119 | +0.81% | 2.5만 |
|---|
| 2026.04.24 | ₩19,797 | ₩19,878 | ₩19,797 | ₩19,878 | +0.41% | 2.2만 |
|---|
| 2026.04.23 | ₩20,039 | ₩20,039 | ₩19,797 | ₩19,797 | -1.20% | 2.9만 |
|---|
| 2026.04.22 | ₩19,878 | ₩20,200 | ₩19,878 | ₩20,200 | +1.62% | 7.6만 |
|---|
| 2026.04.21 | ₩20,119 | ₩20,119 | ₩19,878 | ₩19,958 | -0.80% | 10.5만 |
|---|
| 2026.04.20 | ₩19,878 | ₩19,958 | ₩19,878 | ₩19,958 | +0.40% | 2.8만 |
|---|
| 2026.04.17 | ₩19,878 | ₩19,958 | ₩19,878 | ₩19,958 | +0.40% | 3만 |
|---|
| 2026.04.16 | ₩19,958 | ₩20,039 | ₩19,958 | ₩19,958 | 0.00% | 4.5만 |
|---|
| 2026.04.15 | ₩19,958 | ₩19,958 | ₩19,797 | ₩19,878 | -0.40% | 6.3만 |
|---|
| 2026.04.14 | ₩19,958 | ₩20,039 | ₩19,797 | ₩20,039 | +0.40% | 3.1만 |
|---|
| 2026.04.13 | ₩19,717 | ₩19,958 | ₩19,717 | ₩19,958 | +1.22% | 4.1만 |
|---|
| 2026.04.10 | ₩20,441 | ₩20,441 | ₩19,797 | ₩19,878 | -2.76% | 4.9만 |
|---|
| 2026.04.09 | ₩20,280 | ₩20,522 | ₩20,119 | ₩20,522 | +1.19% | 2.7만 |
|---|
| 2026.04.08 | ₩19,958 | ₩20,200 | ₩19,878 | ₩20,200 | +1.21% | 6만 |
|---|
| 2026.04.07 | ₩19,878 | ₩19,958 | ₩19,878 | ₩19,878 | 0.00% | 2.9만 |
|---|
| 2026.04.06 | ₩19,878 | ₩19,958 | ₩19,878 | ₩19,878 | 0.00% | 2만 |
|---|
| 2026.04.02 | ₩20,039 | ₩20,119 | ₩19,878 | ₩19,878 | -0.80% | 1.9만 |
|---|
| 2026.04.01 | ₩19,958 | ₩20,200 | ₩19,958 | ₩20,039 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩19,878 | ₩20,200 | ₩19,797 | ₩20,200 | +1.62% | 11.1만 |
|---|
| 2026.03.30 | ₩19,717 | ₩19,878 | ₩19,636 | ₩19,797 | +0.41% | 5.9만 |
|---|
| 2026.03.27 | ₩19,797 | ₩19,797 | ₩19,636 | ₩19,636 | -0.81% | 2.6만 |
|---|
| 2026.03.26 | ₩19,958 | ₩19,958 | ₩19,717 | ₩19,717 | -1.21% | 3.8만 |
|---|
| 2026.03.25 | ₩19,878 | ₩19,958 | ₩19,717 | ₩19,878 | 0.00% | 3.7만 |
|---|
| 2026.03.24 | ₩19,636 | ₩19,958 | ₩19,636 | ₩19,717 | +0.41% | 5.5만 |
|---|
| 2026.03.23 | ₩19,636 | ₩19,797 | ₩19,636 | ₩19,797 | +0.82% | 7.8만 |
|---|
| 2026.03.20 | ₩19,878 | ₩19,878 | ₩19,636 | ₩19,797 | -0.40% | 22.5만 |
|---|
| 2026.03.19 | ₩19,797 | ₩19,878 | ₩19,797 | ₩19,797 | 0.00% | 5만 |
|---|
| 2026.03.18 | ₩19,878 | ₩19,878 | ₩19,797 | ₩19,797 | -0.40% | 4.7만 |
|---|
| 2026.03.17 | ₩20,200 | ₩20,280 | ₩19,717 | ₩20,039 | -0.80% | 30.3만 |
|---|
| 2026.03.16 | ₩20,522 | ₩20,602 | ₩20,361 | ₩20,441 | -0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩20,683 | ₩20,683 | ₩20,361 | ₩20,522 | -0.78% | 6.6만 |
|---|
| 2026.03.12 | ₩20,522 | ₩20,602 | ₩20,361 | ₩20,522 | 0.00% | 4만 |
|---|
| 2026.03.11 | ₩20,200 | ₩20,763 | ₩20,119 | ₩20,602 | +1.99% | 23.8만 |
|---|
| 2026.03.10 | ₩20,361 | ₩20,361 | ₩20,200 | ₩20,280 | -0.40% | 8.3만 |
|---|
| 2026.03.09 | ₩20,361 | ₩20,441 | ₩20,119 | ₩20,200 | -0.79% | 5만 |
|---|
| 2026.03.06 | ₩20,441 | ₩20,522 | ₩20,280 | ₩20,361 | -0.39% | 2.2만 |
|---|
| 2026.03.05 | ₩20,683 | ₩20,683 | ₩20,280 | ₩20,361 | -1.56% | 6.3만 |
|---|
| 2026.03.04 | ₩20,683 | ₩20,683 | ₩20,441 | ₩20,522 | -0.78% | 5.7만 |
|---|
| 2026.03.03 | ₩20,763 | ₩20,763 | ₩20,522 | ₩20,522 | -1.16% | 5.6만 |
|---|
| 2026.03.02 | ₩20,924 | ₩20,924 | ₩20,763 | ₩20,763 | -0.77% | 3.5만 |
|---|
| 2026.02.27 | ₩20,844 | ₩20,924 | ₩20,844 | ₩20,924 | +0.39% | 3.3만 |
|---|
| 2026.02.26 | ₩20,844 | ₩20,844 | ₩20,763 | ₩20,844 | 0.00% | 1.8만 |
|---|
| 2026.02.25 | ₩20,763 | ₩20,763 | ₩20,683 | ₩20,683 | -0.39% | 3.2만 |
|---|
| 2026.02.24 | ₩20,844 | ₩20,924 | ₩20,683 | ₩20,683 | -0.77% | 2.7만 |
|---|
| 2026.02.23 | ₩20,924 | ₩21,005 | ₩20,844 | ₩20,844 | -0.38% | 1.8만 |
|---|
| 2026.02.20 | ₩20,763 | ₩20,924 | ₩20,763 | ₩20,924 | +0.78% | 3.1만 |
|---|
| 2026.02.19 | ₩20,763 | ₩20,844 | ₩20,763 | ₩20,763 | 0.00% | 2만 |
|---|
| 2026.02.18 | ₩20,844 | ₩20,924 | ₩20,683 | ₩20,924 | +0.39% | 1.8만 |
|---|
| 2026.02.17 | ₩20,683 | ₩20,763 | ₩20,683 | ₩20,683 | 0.00% | 4.7만 |
|---|
| 2026.02.13 | ₩20,924 | ₩20,924 | ₩20,844 | ₩20,844 | -0.38% | 5만 |
|---|
| 2026.02.12 | ₩20,924 | ₩20,924 | ₩20,844 | ₩20,844 | -0.38% | 1.9만 |
|---|
| 2026.02.11 | ₩21,005 | ₩21,085 | ₩20,763 | ₩20,844 | -0.77% | 9만 |
|---|
| 2026.02.10 | ₩21,005 | ₩21,085 | ₩20,924 | ₩20,924 | -0.38% | 3.7만 |
|---|
| 2026.02.09 | ₩20,844 | ₩21,005 | ₩20,844 | ₩21,005 | +0.77% | 6.4만 |
|---|
| 2026.02.06 | ₩20,844 | ₩21,005 | ₩20,844 | ₩20,924 | +0.39% | 4.7만 |
|---|
| 2026.02.05 | ₩20,763 | ₩20,924 | ₩20,683 | ₩20,924 | +0.78% | 5.7만 |
|---|
| 2026.02.04 | ₩20,763 | ₩20,844 | ₩20,683 | ₩20,683 | -0.39% | 3.2만 |
|---|
| 2026.02.03 | ₩21,005 | ₩21,005 | ₩20,763 | ₩20,763 | -1.15% | 5만 |
|---|
| 2026.02.02 | ₩21,085 | ₩21,085 | ₩20,844 | ₩20,844 | -1.15% | 4.6만 |
|---|
| 2026.01.30 | ₩21,085 | ₩21,085 | ₩20,924 | ₩21,085 | 0.00% | 2.7만 |
|---|
| 2026.01.29 | ₩20,763 | ₩21,085 | ₩20,763 | ₩21,085 | +1.55% | 3.1만 |
|---|
| 2026.01.28 | ₩20,763 | ₩20,924 | ₩20,763 | ₩20,763 | 0.00% | 3.8만 |
|---|
| 2026.01.27 | ₩20,844 | ₩20,924 | ₩20,763 | ₩20,844 | 0.00% | 3.9만 |
|---|
| 2026.01.26 | ₩21,005 | ₩21,005 | ₩20,763 | ₩20,844 | -0.77% | 3.2만 |
|---|
| 2026.01.23 | ₩21,005 | ₩21,085 | ₩20,844 | ₩20,844 | -0.77% | 3.3만 |
|---|
| 2026.01.22 | ₩21,085 | ₩21,085 | ₩20,924 | ₩21,005 | -0.38% | 4.9만 |
|---|
| 2026.01.21 | ₩21,005 | ₩21,085 | ₩21,005 | ₩21,005 | 0.00% | 2.3만 |
|---|
| 2026.01.20 | ₩21,085 | ₩21,085 | ₩21,005 | ₩21,085 | 0.00% | 3.1만 |
|---|
| 2026.01.16 | ₩21,166 | ₩21,246 | ₩21,166 | ₩21,166 | 0.00% | 4.1만 |
|---|
| 2026.01.15 | ₩21,327 | ₩21,327 | ₩21,246 | ₩21,246 | -0.38% | 3.6만 |
|---|
| 2026.01.14 | ₩21,246 | ₩21,407 | ₩21,166 | ₩21,407 | +0.76% | 2.9만 |
|---|
| 2026.01.13 | ₩21,327 | ₩21,327 | ₩21,085 | ₩21,166 | -0.75% | 3.8만 |
|---|
| 2026.01.12 | ₩21,327 | ₩21,327 | ₩21,246 | ₩21,327 | 0.00% | 2.5만 |
|---|
| 2026.01.09 | ₩21,327 | ₩21,407 | ₩21,246 | ₩21,327 | 0.00% | 3.2만 |
|---|
| 2026.01.08 | ₩21,166 | ₩21,327 | ₩21,085 | ₩21,246 | +0.38% | 3.3만 |
|---|
| 2026.01.07 | ₩21,085 | ₩21,166 | ₩21,005 | ₩21,166 | +0.38% | 2.7만 |
|---|
| 2026.01.06 | ₩21,005 | ₩21,085 | ₩21,005 | ₩21,005 | 0.00% | 3.1만 |
|---|
| 2026.01.05 | ₩21,085 | ₩21,327 | ₩21,005 | ₩21,005 | -0.38% | 6만 |
|---|
| 2026.01.02 | ₩21,166 | ₩21,166 | ₩21,005 | ₩21,085 | -0.38% | 2.6만 |
|---|
| 2025.12.31 | ₩21,246 | ₩21,246 | ₩21,005 | ₩21,005 | -1.14% | 7.1만 |
|---|
| 2025.12.30 | ₩21,085 | ₩21,246 | ₩21,085 | ₩21,166 | +0.38% | 3.7만 |
|---|
| 2025.12.29 | ₩21,166 | ₩21,246 | ₩21,085 | ₩21,246 | +0.38% | 2.4만 |
|---|
| 2025.12.26 | ₩21,246 | ₩21,246 | ₩21,085 | ₩21,166 | -0.38% | 1.5만 |
|---|
| 2025.12.24 | ₩21,166 | ₩21,246 | ₩21,085 | ₩21,166 | 0.00% | 2.4만 |
|---|
| 2025.12.23 | ₩21,166 | ₩21,166 | ₩21,085 | ₩21,085 | -0.38% | 5만 |
|---|
| 2025.12.22 | ₩21,166 | ₩21,166 | ₩21,005 | ₩21,166 | 0.00% | 4.7만 |
|---|
| 2025.12.19 | ₩21,085 | ₩21,085 | ₩20,844 | ₩21,005 | -0.38% | 6.7만 |
|---|
| 2025.12.18 | ₩21,166 | ₩21,166 | ₩20,924 | ₩21,005 | -0.76% | 3.3만 |
|---|
| 2025.12.17 | ₩21,246 | ₩21,246 | ₩21,085 | ₩21,085 | -0.76% | 4.8만 |
|---|
| 2025.12.16 | ₩21,246 | ₩21,246 | ₩21,005 | ₩21,085 | -0.76% | 2.9만 |
|---|
| 2025.12.15 | ₩21,085 | ₩21,327 | ₩21,085 | ₩21,327 | +1.15% | 8.1만 |
|---|
| 2025.12.12 | ₩21,246 | ₩21,246 | ₩21,085 | ₩21,166 | -0.38% | 3.8만 |
|---|
| 2025.12.11 | ₩21,085 | ₩21,246 | ₩21,085 | ₩21,085 | 0.00% | 3.2만 |
|---|
| 2025.12.10 | ₩21,085 | ₩21,246 | ₩21,085 | ₩21,166 | +0.38% | 2.2만 |
|---|
| 2025.12.09 | ₩21,327 | ₩21,327 | ₩21,085 | ₩21,166 | -0.75% | 3.1만 |
|---|
| 2025.12.08 | ₩21,487 | ₩21,487 | ₩21,085 | ₩21,246 | -1.12% | 9.5만 |
|---|
| 2025.12.05 | ₩21,487 | ₩21,487 | ₩20,924 | ₩21,085 | -1.87% | 11만 |
|---|
| 2025.12.04 | ₩21,487 | ₩21,487 | ₩21,246 | ₩21,407 | -0.37% | 4.9만 |
|---|
| 2025.12.03 | ₩21,246 | ₩21,407 | ₩21,246 | ₩21,327 | +0.38% | 2.1만 |
|---|
| 2025.12.02 | ₩21,246 | ₩21,407 | ₩21,246 | ₩21,407 | +0.76% | 3.1만 |
|---|
| 2025.12.01 | ₩21,246 | ₩21,407 | ₩21,246 | ₩21,407 | +0.76% | 2.8만 |
|---|
| 2025.11.28 | ₩21,487 | ₩21,487 | ₩21,327 | ₩21,407 | -0.37% | 1.5만 |
|---|
| 2025.11.26 | ₩21,407 | ₩21,407 | ₩21,246 | ₩21,407 | 0.00% | 3.7만 |
|---|
| 2025.11.25 | ₩21,327 | ₩21,327 | ₩21,246 | ₩21,327 | 0.00% | 1.8만 |
|---|
| 2025.11.24 | ₩21,407 | ₩21,407 | ₩21,246 | ₩21,327 | -0.38% | 3.5만 |
|---|
| 2025.11.21 | ₩21,407 | ₩21,487 | ₩21,166 | ₩21,407 | 0.00% | 4.9만 |
|---|
| 2025.11.20 | ₩21,327 | ₩21,487 | ₩21,327 | ₩21,407 | +0.38% | 2.9만 |
|---|
| 2025.11.19 | ₩21,327 | ₩21,487 | ₩21,246 | ₩21,407 | +0.38% | 5만 |
|---|
| 2025.11.18 | ₩21,166 | ₩21,407 | ₩21,005 | ₩21,407 | +1.14% | 22.5만 |
|---|
| 2025.11.17 | ₩21,166 | ₩21,246 | ₩21,166 | ₩21,246 | +0.38% | 5.1만 |
|---|
| 2025.11.14 | ₩21,085 | ₩21,246 | ₩21,005 | ₩21,166 | +0.38% | 3.3만 |
|---|
| 2025.11.13 | ₩21,085 | ₩21,166 | ₩20,924 | ₩21,166 | +0.38% | 5.4만 |
|---|
| 2025.11.12 | ₩21,166 | ₩21,246 | ₩21,085 | ₩21,246 | +0.38% | 3.9만 |
|---|
| 2025.11.11 | ₩21,005 | ₩21,166 | ₩21,005 | ₩21,085 | +0.38% | 3.5만 |
|---|
| 2025.11.10 | ₩21,005 | ₩21,166 | ₩21,005 | ₩21,166 | +0.77% | 3.1만 |
|---|
| 2025.11.07 | ₩21,166 | ₩21,166 | ₩21,005 | ₩21,005 | -0.76% | 2.4만 |
|---|
| 2025.11.06 | ₩21,085 | ₩21,166 | ₩21,005 | ₩21,085 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩21,005 | ₩21,166 | ₩20,924 | ₩21,005 | 0.00% | 3.3만 |
|---|
| 2025.11.04 | ₩20,924 | ₩21,005 | ₩20,924 | ₩21,005 | +0.38% | 3.4만 |
|---|
| 2025.11.03 | ₩20,924 | ₩21,085 | ₩20,924 | ₩20,924 | 0.00% | 2.2만 |
|---|
| 2025.10.31 | ₩21,005 | ₩21,085 | ₩20,924 | ₩21,005 | 0.00% | 4.8만 |
|---|
| 2025.10.30 | ₩21,005 | ₩21,005 | ₩20,844 | ₩20,924 | -0.38% | 4.6만 |
|---|
| 2025.10.29 | ₩21,005 | ₩21,085 | ₩20,924 | ₩20,924 | -0.38% | 1.6만 |
|---|
| 2025.10.28 | ₩21,005 | ₩21,085 | ₩20,924 | ₩21,005 | 0.00% | 2.1만 |
|---|
| 2025.10.27 | ₩21,085 | ₩21,166 | ₩20,924 | ₩21,166 | +0.38% | 7만 |
|---|
| 2025.10.24 | ₩21,005 | ₩21,166 | ₩21,005 | ₩21,085 | +0.38% | 4.6만 |
|---|
| 2025.10.23 | ₩21,005 | ₩21,085 | ₩21,005 | ₩21,085 | +0.38% | 1.8만 |
|---|
| 2025.10.22 | ₩20,924 | ₩21,085 | ₩20,924 | ₩21,085 | +0.77% | 3만 |
|---|
| 2025.10.21 | ₩21,166 | ₩21,166 | ₩20,924 | ₩21,005 | -0.76% | 12.1만 |
|---|
| 2025.10.20 | ₩21,246 | ₩21,327 | ₩21,166 | ₩21,246 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩21,327 | ₩21,407 | ₩21,246 | ₩21,246 | -0.38% | 2.9만 |
|---|
| 2025.10.16 | ₩21,487 | ₩21,487 | ₩21,246 | ₩21,407 | -0.37% | 2.8만 |
|---|
| 2025.10.15 | ₩21,327 | ₩21,487 | ₩21,246 | ₩21,246 | -0.38% | 3.8만 |
|---|
| 2025.10.14 | ₩21,166 | ₩21,487 | ₩21,166 | ₩21,407 | +1.14% | 5만 |
|---|
| 2025.10.13 | ₩21,327 | ₩21,487 | ₩21,327 | ₩21,327 | 0.00% | 2.2만 |
|---|
| 2025.10.10 | ₩21,568 | ₩21,568 | ₩21,327 | ₩21,407 | -0.75% | 6.3만 |
|---|