시장 데이터를 불러오는 중
전체 종목
Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest 과거 주가
Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest · MMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aberdeen Multi-Market Income Fund Common Shares of Beneficial Interest · MMT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,628 | ₩5,641 | ₩5,615 | ₩5,628 | 0.00% | 52만 |
| 2026.10.08 | ₩5,695 | ₩5,695 | ₩5,601 | ₩5,601 | -1.65% | 16.5만 |
| 2026.10.07 | ₩5,682 | ₩5,695 | ₩5,668 | ₩5,682 | 0.00% | 27.9만 |
| 2026.10.06 | ₩5,655 | ₩5,682 | ₩5,628 | ₩5,682 | +0.47% | 19.7만 |
| 2026.10.05 | ₩5,775 | ₩5,775 | ₩5,588 | ₩5,641 | -2.32% | 32.5만 |
| 2026.10.02 | ₩5,762 | ₩5,789 | ₩5,762 | ₩5,789 | +0.47% | 14.4만 |
| 2026.10.01 | ₩5,749 | ₩5,789 | ₩5,695 | ₩5,749 | 0.00% | 26만 |
| 2026.09.30 | ₩5,816 | ₩5,842 | ₩5,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,735 |
| -1.38% |
| 124.4만 |
| 2026.09.29 | ₩5,735 | ₩5,762 | ₩5,708 | ₩5,762 | +0.47% | 39.8만 |
|---|
| 2026.09.28 | ₩5,749 | ₩5,816 | ₩5,668 | ₩5,668 | -1.40% | 32.1만 |
|---|
| 2026.09.25 | ₩5,655 | ₩5,775 | ₩5,655 | ₩5,775 | +2.13% | 37.8만 |
|---|
| 2026.09.24 | ₩5,762 | ₩5,775 | ₩5,655 | ₩5,655 | -1.86% | 21.1만 |
|---|
| 2026.09.23 | ₩5,802 | ₩5,829 | ₩5,775 | ₩5,775 | -0.46% | 15.8만 |
|---|
| 2026.09.22 | ₩5,842 | ₩5,842 | ₩5,802 | ₩5,802 | -0.69% | 14.3만 |
|---|
| 2026.09.21 | ₩5,856 | ₩5,883 | ₩5,856 | ₩5,856 | 0.00% | 17.8만 |
|---|
| 2026.09.18 | ₩5,802 | ₩5,856 | ₩5,762 | ₩5,856 | +0.92% | 19.4만 |
|---|
| 2026.09.17 | ₩5,802 | ₩5,883 | ₩5,762 | ₩5,762 | -0.69% | 36.2만 |
|---|
| 2026.09.16 | ₩5,869 | ₩5,950 | ₩5,802 | ₩5,802 | -1.14% | 30.2만 |
|---|
| 2026.09.15 | ₩5,829 | ₩5,950 | ₩5,762 | ₩5,856 | +0.46% | 80.1만 |
|---|
| 2026.09.14 | ₩5,842 | ₩5,842 | ₩5,775 | ₩5,829 | -0.23% | 16.9만 |
|---|
| 2026.09.11 | ₩5,883 | ₩5,936 | ₩5,789 | ₩5,789 | -1.59% | 14.6만 |
|---|
| 2026.09.10 | ₩5,950 | ₩5,963 | ₩5,869 | ₩5,869 | -1.35% | 13.5만 |
|---|
| 2026.09.09 | ₩5,963 | ₩6,003 | ₩5,923 | ₩5,976 | +0.22% | 30.4만 |
|---|
| 2026.09.08 | ₩5,963 | ₩5,976 | ₩5,936 | ₩5,963 | 0.00% | 22.5만 |
|---|
| 2026.09.04 | ₩5,950 | ₩5,976 | ₩5,936 | ₩5,963 | +0.23% | 26.7만 |
|---|
| 2026.09.03 | ₩6,017 | ₩6,017 | ₩5,950 | ₩5,950 | -1.11% | 12.9만 |
|---|
| 2026.09.02 | ₩6,003 | ₩6,017 | ₩5,990 | ₩6,003 | 0.00% | 17.5만 |
|---|
| 2026.09.01 | ₩6,017 | ₩6,017 | ₩5,990 | ₩6,017 | 0.00% | 30.5만 |
|---|
| 2026.08.31 | ₩5,990 | ₩6,017 | ₩5,976 | ₩6,017 | +0.45% | 29.3만 |
|---|
| 2026.08.28 | ₩5,963 | ₩6,003 | ₩5,950 | ₩5,950 | -0.22% | 32.9만 |
|---|
| 2026.08.27 | ₩5,963 | ₩6,003 | ₩5,950 | ₩5,950 | -0.22% | 21.4만 |
|---|
| 2026.08.26 | ₩5,936 | ₩5,963 | ₩5,909 | ₩5,963 | +0.45% | 28.7만 |
|---|
| 2026.08.25 | ₩5,896 | ₩5,923 | ₩5,896 | ₩5,923 | +0.45% | 28.8만 |
|---|
| 2026.08.24 | ₩5,909 | ₩5,923 | ₩5,869 | ₩5,909 | 0.00% | 22.8만 |
|---|
| 2026.08.21 | ₩5,950 | ₩5,976 | ₩5,950 | ₩5,950 | 0.00% | 28.5만 |
|---|
| 2026.08.20 | ₩5,990 | ₩6,003 | ₩5,950 | ₩5,950 | -0.67% | 37.3만 |
|---|
| 2026.08.19 | ₩5,990 | ₩5,990 | ₩5,963 | ₩5,976 | -0.22% | 16.6만 |
|---|
| 2026.08.18 | ₩5,990 | ₩5,990 | ₩5,963 | ₩5,990 | 0.00% | 23.6만 |
|---|
| 2026.08.17 | ₩5,976 | ₩5,990 | ₩5,923 | ₩5,990 | +0.22% | 49만 |
|---|
| 2026.08.14 | ₩5,976 | ₩5,976 | ₩5,950 | ₩5,950 | -0.45% | 11.2만 |
|---|
| 2026.08.13 | ₩5,990 | ₩5,990 | ₩5,963 | ₩5,990 | 0.00% | 18.9만 |
|---|
| 2026.08.12 | ₩5,990 | ₩5,990 | ₩5,963 | ₩5,990 | 0.00% | 18.6만 |
|---|
| 2026.08.11 | ₩5,936 | ₩5,976 | ₩5,923 | ₩5,976 | +0.68% | 27.4만 |
|---|
| 2026.08.10 | ₩5,936 | ₩5,950 | ₩5,909 | ₩5,936 | 0.00% | 38.2만 |
|---|
| 2026.08.07 | ₩5,896 | ₩5,950 | ₩5,883 | ₩5,950 | +0.91% | 23만 |
|---|
| 2026.08.06 | ₩5,883 | ₩5,923 | ₩5,869 | ₩5,869 | -0.23% | 53.3만 |
|---|
| 2026.08.05 | ₩5,856 | ₩5,883 | ₩5,856 | ₩5,869 | +0.23% | 21만 |
|---|
| 2026.08.04 | ₩5,856 | ₩5,883 | ₩5,842 | ₩5,883 | +0.46% | 21.3만 |
|---|
| 2026.08.03 | ₩5,802 | ₩5,856 | ₩5,802 | ₩5,829 | +0.46% | 32.8만 |
|---|
| 2026.07.31 | ₩5,829 | ₩5,842 | ₩5,775 | ₩5,775 | -0.92% | 34.9만 |
|---|
| 2026.07.30 | ₩5,816 | ₩5,829 | ₩5,802 | ₩5,816 | 0.00% | 26.7만 |
|---|
| 2026.07.29 | ₩5,816 | ₩5,829 | ₩5,802 | ₩5,802 | -0.23% | 19.9만 |
|---|
| 2026.07.28 | ₩5,816 | ₩5,842 | ₩5,802 | ₩5,829 | +0.23% | 26.2만 |
|---|
| 2026.07.27 | ₩5,816 | ₩5,842 | ₩5,789 | ₩5,829 | +0.23% | 23.4만 |
|---|
| 2026.07.24 | ₩5,789 | ₩5,802 | ₩5,775 | ₩5,802 | +0.23% | 22만 |
|---|
| 2026.07.23 | ₩5,869 | ₩5,883 | ₩5,775 | ₩5,775 | -1.60% | 67.4만 |
|---|
| 2026.07.22 | ₩5,950 | ₩5,976 | ₩5,896 | ₩5,896 | -0.90% | 68.4만 |
|---|
| 2026.07.21 | ₩5,990 | ₩5,990 | ₩5,936 | ₩5,936 | -0.89% | 27.4만 |
|---|
| 2026.07.20 | ₩5,963 | ₩5,976 | ₩5,950 | ₩5,976 | +0.22% | 57.7만 |
|---|
| 2026.07.17 | ₩5,963 | ₩5,976 | ₩5,950 | ₩5,950 | -0.22% | 52.4만 |
|---|
| 2026.07.16 | ₩5,950 | ₩5,963 | ₩5,936 | ₩5,963 | +0.23% | 27.3만 |
|---|
| 2026.07.15 | ₩5,950 | ₩5,950 | ₩5,936 | ₩5,950 | 0.00% | 19.4만 |
|---|
| 2026.07.14 | ₩5,923 | ₩5,936 | ₩5,923 | ₩5,936 | +0.23% | 17.8만 |
|---|
| 2026.07.13 | ₩5,909 | ₩5,936 | ₩5,896 | ₩5,923 | +0.23% | 31만 |
|---|
| 2026.07.10 | ₩5,923 | ₩5,923 | ₩5,896 | ₩5,896 | -0.45% | 17.8만 |
|---|
| 2026.07.09 | ₩5,909 | ₩5,923 | ₩5,896 | ₩5,909 | 0.00% | 23.2만 |
|---|
| 2026.07.08 | ₩5,936 | ₩5,936 | ₩5,883 | ₩5,896 | -0.68% | 34.4만 |
|---|
| 2026.07.07 | ₩5,923 | ₩5,923 | ₩5,909 | ₩5,923 | 0.00% | 37.1만 |
|---|
| 2026.07.06 | ₩5,896 | ₩5,936 | ₩5,896 | ₩5,923 | +0.45% | 35.3만 |
|---|
| 2026.07.02 | ₩5,923 | ₩5,923 | ₩5,896 | ₩5,896 | -0.45% | 25.1만 |
|---|
| 2026.07.01 | ₩5,909 | ₩5,923 | ₩5,896 | ₩5,896 | -0.23% | 53.5만 |
|---|
| 2026.06.30 | ₩5,923 | ₩5,936 | ₩5,883 | ₩5,896 | -0.45% | 136.2만 |
|---|
| 2026.06.29 | ₩5,936 | ₩5,963 | ₩5,923 | ₩5,923 | -0.23% | 30.6만 |
|---|
| 2026.06.26 | ₩5,909 | ₩5,950 | ₩5,909 | ₩5,936 | +0.45% | 17.4만 |
|---|
| 2026.06.25 | ₩5,923 | ₩5,963 | ₩5,909 | ₩5,923 | 0.00% | 38.8만 |
|---|
| 2026.06.24 | ₩6,017 | ₩6,017 | ₩5,896 | ₩5,923 | -1.56% | 38.7만 |
|---|
| 2026.06.23 | ₩5,990 | ₩6,084 | ₩5,990 | ₩5,990 | 0.00% | 18.9만 |
|---|
| 2026.06.22 | ₩5,990 | ₩6,017 | ₩5,976 | ₩6,017 | +0.45% | 9.9만 |
|---|
| 2026.06.18 | ₩6,057 | ₩6,070 | ₩5,963 | ₩5,990 | -1.11% | 20.1만 |
|---|
| 2026.06.17 | ₩6,057 | ₩6,070 | ₩6,030 | ₩6,043 | -0.22% | 10.3만 |
|---|
| 2026.06.16 | ₩6,084 | ₩6,164 | ₩6,070 | ₩6,070 | -0.22% | 9.8만 |
|---|
| 2026.06.15 | ₩6,124 | ₩6,137 | ₩6,070 | ₩6,124 | 0.00% | 19.8만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,084 | ₩5,990 | ₩6,070 | +1.34% | 14.5만 |
|---|
| 2026.06.11 | ₩6,017 | ₩6,030 | ₩5,976 | ₩6,017 | 0.00% | 9.4만 |
|---|
| 2026.06.10 | ₩5,936 | ₩6,057 | ₩5,936 | ₩5,990 | +0.90% | 20.5만 |
|---|
| 2026.06.09 | ₩5,990 | ₩5,990 | ₩5,923 | ₩5,963 | -0.45% | 8.7만 |
|---|
| 2026.06.08 | ₩5,963 | ₩5,990 | ₩5,909 | ₩5,976 | +0.22% | 20.8만 |
|---|
| 2026.06.05 | ₩5,976 | ₩6,017 | ₩5,976 | ₩6,017 | +0.67% | 13만 |
|---|
| 2026.06.04 | ₩5,990 | ₩6,057 | ₩5,990 | ₩6,003 | +0.22% | 12.5만 |
|---|
| 2026.06.03 | ₩6,030 | ₩6,057 | ₩6,003 | ₩6,017 | -0.22% | 12.8만 |
|---|
| 2026.06.02 | ₩6,043 | ₩6,084 | ₩6,003 | ₩6,057 | +0.22% | 9.4만 |
|---|
| 2026.06.01 | ₩6,057 | ₩6,097 | ₩6,030 | ₩6,070 | +0.22% | 8.9만 |
|---|
| 2026.05.29 | ₩6,110 | ₩6,124 | ₩6,043 | ₩6,084 | -0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩6,030 | ₩6,070 | ₩6,017 | ₩6,057 | +0.44% | 10.6만 |
|---|
| 2026.05.27 | ₩6,057 | ₩6,070 | ₩5,990 | ₩6,017 | -0.66% | 6.9만 |
|---|
| 2026.05.26 | ₩5,990 | ₩6,070 | ₩5,990 | ₩6,030 | +0.67% | 6만 |
|---|
| 2026.05.22 | ₩6,017 | ₩6,017 | ₩5,990 | ₩6,017 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩5,976 | ₩6,030 | ₩5,936 | ₩6,017 | +0.67% | 6.6만 |
|---|
| 2026.05.20 | ₩5,896 | ₩5,976 | ₩5,896 | ₩5,976 | +1.36% | 10.8만 |
|---|
| 2026.05.19 | ₩5,896 | ₩5,923 | ₩5,883 | ₩5,896 | 0.00% | 5.8만 |
|---|
| 2026.05.18 | ₩6,003 | ₩6,030 | ₩5,950 | ₩5,963 | -0.67% | 7.6만 |
|---|
| 2026.05.15 | ₩6,017 | ₩6,097 | ₩5,963 | ₩5,963 | -0.89% | 9.1만 |
|---|
| 2026.05.14 | ₩6,057 | ₩6,084 | ₩6,003 | ₩6,003 | -0.88% | 17.7만 |
|---|
| 2026.05.13 | ₩6,124 | ₩6,124 | ₩6,070 | ₩6,084 | -0.66% | 8.2만 |
|---|
| 2026.05.12 | ₩6,137 | ₩6,137 | ₩6,097 | ₩6,124 | -0.22% | 10.4만 |
|---|
| 2026.05.11 | ₩6,110 | ₩6,151 | ₩6,084 | ₩6,137 | +0.44% | 12.5만 |
|---|
| 2026.05.08 | ₩6,097 | ₩6,110 | ₩6,070 | ₩6,084 | -0.22% | 10.2만 |
|---|
| 2026.05.07 | ₩6,110 | ₩6,137 | ₩6,084 | ₩6,124 | +0.22% | 11.5만 |
|---|
| 2026.05.06 | ₩6,084 | ₩6,110 | ₩6,057 | ₩6,097 | +0.22% | 26.5만 |
|---|
| 2026.05.05 | ₩6,164 | ₩6,204 | ₩6,057 | ₩6,070 | -1.52% | 17.3만 |
|---|
| 2026.05.04 | ₩6,164 | ₩6,191 | ₩6,137 | ₩6,137 | -0.43% | 4.7만 |
|---|
| 2026.05.01 | ₩6,177 | ₩6,244 | ₩6,137 | ₩6,191 | +0.22% | 9.8만 |
|---|
| 2026.04.30 | ₩6,110 | ₩6,164 | ₩6,110 | ₩6,164 | +0.88% | 8.4만 |
|---|
| 2026.04.29 | ₩6,110 | ₩6,110 | ₩6,070 | ₩6,097 | -0.22% | 11.9만 |
|---|
| 2026.04.28 | ₩6,043 | ₩6,097 | ₩6,043 | ₩6,084 | +0.67% | 9.2만 |
|---|
| 2026.04.27 | ₩6,057 | ₩6,097 | ₩6,043 | ₩6,070 | +0.22% | 11.3만 |
|---|
| 2026.04.24 | ₩6,070 | ₩6,110 | ₩6,057 | ₩6,070 | 0.00% | 13.4만 |
|---|
| 2026.04.23 | ₩6,097 | ₩6,110 | ₩6,070 | ₩6,070 | -0.44% | 9.2만 |
|---|
| 2026.04.22 | ₩6,124 | ₩6,204 | ₩6,084 | ₩6,097 | -0.44% | 10.3만 |
|---|
| 2026.04.21 | ₩6,204 | ₩6,218 | ₩6,110 | ₩6,110 | -1.51% | 13.8만 |
|---|
| 2026.04.20 | ₩6,137 | ₩6,218 | ₩6,137 | ₩6,218 | +1.31% | 7.3만 |
|---|
| 2026.04.17 | ₩6,137 | ₩6,218 | ₩6,137 | ₩6,164 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩6,164 | ₩6,177 | ₩6,124 | ₩6,137 | -0.43% | 9.4만 |
|---|
| 2026.04.15 | ₩6,191 | ₩6,218 | ₩6,164 | ₩6,177 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩6,204 | ₩6,218 | ₩6,177 | ₩6,177 | -0.43% | 6.8만 |
|---|
| 2026.04.13 | ₩6,218 | ₩6,244 | ₩6,204 | ₩6,204 | -0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩6,244 | ₩6,298 | ₩6,218 | ₩6,258 | +0.21% | 4.8만 |
|---|
| 2026.04.09 | ₩6,110 | ₩6,365 | ₩6,110 | ₩6,271 | +2.63% | 16.7만 |
|---|
| 2026.04.08 | ₩6,124 | ₩6,137 | ₩6,097 | ₩6,097 | -0.44% | 8.8만 |
|---|
| 2026.04.07 | ₩6,084 | ₩6,084 | ₩6,057 | ₩6,084 | 0.00% | 4.3만 |
|---|
| 2026.04.06 | ₩6,057 | ₩6,110 | ₩6,057 | ₩6,084 | +0.44% | 9.6만 |
|---|
| 2026.04.02 | ₩6,110 | ₩6,191 | ₩6,043 | ₩6,043 | -1.10% | 11.5만 |
|---|
| 2026.04.01 | ₩6,084 | ₩6,191 | ₩6,084 | ₩6,151 | +1.10% | 18.8만 |
|---|
| 2026.03.31 | ₩6,137 | ₩6,191 | ₩6,030 | ₩6,191 | +0.87% | 22.6만 |
|---|
| 2026.03.30 | ₩6,084 | ₩6,124 | ₩6,057 | ₩6,084 | 0.00% | 12.8만 |
|---|
| 2026.03.27 | ₩6,084 | ₩6,110 | ₩6,084 | ₩6,084 | 0.00% | 16.4만 |
|---|
| 2026.03.26 | ₩6,084 | ₩6,097 | ₩6,070 | ₩6,097 | +0.22% | 15.1만 |
|---|
| 2026.03.25 | ₩6,030 | ₩6,097 | ₩6,030 | ₩6,084 | +0.89% | 17.1만 |
|---|
| 2026.03.24 | ₩5,976 | ₩6,043 | ₩5,856 | ₩6,030 | +0.90% | 17.9만 |
|---|
| 2026.03.23 | ₩6,030 | ₩6,057 | ₩6,017 | ₩6,017 | -0.22% | 13.4만 |
|---|
| 2026.03.20 | ₩6,057 | ₩6,070 | ₩6,017 | ₩6,017 | -0.66% | 15.7만 |
|---|
| 2026.03.19 | ₩6,057 | ₩6,070 | ₩6,030 | ₩6,043 | -0.22% | 9.9만 |
|---|
| 2026.03.18 | ₩6,084 | ₩6,110 | ₩6,030 | ₩6,097 | +0.22% | 8만 |
|---|
| 2026.03.17 | ₩6,124 | ₩6,137 | ₩6,070 | ₩6,070 | -0.88% | 9.3만 |
|---|
| 2026.03.16 | ₩6,137 | ₩6,177 | ₩6,084 | ₩6,137 | 0.00% | 9.9만 |
|---|
| 2026.03.13 | ₩6,151 | ₩6,164 | ₩6,110 | ₩6,124 | -0.44% | 3만 |
|---|
| 2026.03.12 | ₩6,164 | ₩6,177 | ₩6,124 | ₩6,124 | -0.65% | 18.4만 |
|---|
| 2026.03.11 | ₩6,164 | ₩6,191 | ₩6,164 | ₩6,177 | +0.22% | 11.9만 |
|---|
| 2026.03.10 | ₩6,124 | ₩6,191 | ₩6,124 | ₩6,177 | +0.88% | 9.5만 |
|---|
| 2026.03.09 | ₩6,164 | ₩6,177 | ₩6,084 | ₩6,151 | -0.22% | 6.1만 |
|---|
| 2026.03.06 | ₩6,218 | ₩6,218 | ₩6,164 | ₩6,191 | -0.43% | 3.3만 |
|---|
| 2026.03.05 | ₩6,231 | ₩6,244 | ₩6,204 | ₩6,204 | -0.43% | 19.5만 |
|---|
| 2026.03.04 | ₩6,218 | ₩6,244 | ₩6,218 | ₩6,218 | 0.00% | 16.3만 |
|---|
| 2026.03.03 | ₩6,271 | ₩6,311 | ₩6,218 | ₩6,218 | -0.85% | 18.1만 |
|---|
| 2026.03.02 | ₩6,298 | ₩6,311 | ₩6,271 | ₩6,298 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩6,325 | ₩6,325 | ₩6,285 | ₩6,311 | -0.21% | 10.5만 |
|---|
| 2026.02.26 | ₩6,285 | ₩6,311 | ₩6,258 | ₩6,298 | +0.21% | 7.3만 |
|---|
| 2026.02.25 | ₩6,271 | ₩6,298 | ₩6,258 | ₩6,271 | 0.00% | 5.3만 |
|---|
| 2026.02.24 | ₩6,285 | ₩6,298 | ₩6,244 | ₩6,271 | -0.21% | 6.6만 |
|---|
| 2026.02.23 | ₩6,298 | ₩6,311 | ₩6,271 | ₩6,285 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩6,285 | ₩6,311 | ₩6,271 | ₩6,298 | +0.21% | 4만 |
|---|
| 2026.02.19 | ₩6,298 | ₩6,325 | ₩6,271 | ₩6,271 | -0.43% | 5.5만 |
|---|
| 2026.02.18 | ₩6,338 | ₩6,365 | ₩6,285 | ₩6,285 | -0.85% | 6.4만 |
|---|
| 2026.02.17 | ₩6,378 | ₩6,392 | ₩6,298 | ₩6,325 | -0.84% | 14.9만 |
|---|
| 2026.02.13 | ₩6,365 | ₩6,419 | ₩6,325 | ₩6,419 | +0.84% | 7.4만 |
|---|
| 2026.02.12 | ₩6,405 | ₩6,419 | ₩6,365 | ₩6,378 | -0.42% | 6.2만 |
|---|
| 2026.02.11 | ₩6,365 | ₩6,405 | ₩6,365 | ₩6,405 | +0.63% | 6.1만 |
|---|
| 2026.02.10 | ₩6,365 | ₩6,419 | ₩6,365 | ₩6,365 | 0.00% | 5.5만 |
|---|
| 2026.02.09 | ₩6,325 | ₩6,405 | ₩6,325 | ₩6,378 | +0.85% | 11.5만 |
|---|
| 2026.02.06 | ₩6,298 | ₩6,352 | ₩6,298 | ₩6,352 | +0.85% | 4만 |
|---|
| 2026.02.05 | ₩6,271 | ₩6,338 | ₩6,271 | ₩6,338 | +1.07% | 8.1만 |
|---|
| 2026.02.04 | ₩6,325 | ₩6,325 | ₩6,298 | ₩6,311 | -0.21% | 7.4만 |
|---|
| 2026.02.03 | ₩6,325 | ₩6,338 | ₩6,298 | ₩6,325 | 0.00% | 8.5만 |
|---|
| 2026.02.02 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,298 | 0.00% | 8.8만 |
|---|
| 2026.01.30 | ₩6,311 | ₩6,338 | ₩6,298 | ₩6,325 | +0.21% | 10.2만 |
|---|
| 2026.01.29 | ₩6,271 | ₩6,311 | ₩6,271 | ₩6,298 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩6,271 | ₩6,311 | ₩6,271 | ₩6,285 | +0.21% | 3.1만 |
|---|
| 2026.01.27 | ₩6,311 | ₩6,311 | ₩6,271 | ₩6,285 | -0.42% | 3.4만 |
|---|
| 2026.01.26 | ₩6,311 | ₩6,338 | ₩6,285 | ₩6,311 | 0.00% | 6.1만 |
|---|
| 2026.01.23 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,311 | +0.21% | 12.6만 |
|---|
| 2026.01.22 | ₩6,271 | ₩6,338 | ₩6,271 | ₩6,298 | +0.43% | 14.5만 |
|---|
| 2026.01.21 | ₩6,271 | ₩6,298 | ₩6,258 | ₩6,271 | 0.00% | 12.5만 |
|---|
| 2026.01.20 | ₩6,271 | ₩6,298 | ₩6,271 | ₩6,285 | +0.21% | 2.9만 |
|---|
| 2026.01.16 | ₩6,325 | ₩6,338 | ₩6,311 | ₩6,338 | +0.21% | 8.4만 |
|---|
| 2026.01.15 | ₩6,325 | ₩6,352 | ₩6,311 | ₩6,311 | -0.21% | 7.1만 |
|---|
| 2026.01.14 | ₩6,352 | ₩6,365 | ₩6,325 | ₩6,352 | 0.00% | 14.1만 |
|---|
| 2026.01.13 | ₩6,325 | ₩6,352 | ₩6,311 | ₩6,338 | +0.21% | 7.5만 |
|---|
| 2026.01.12 | ₩6,311 | ₩6,338 | ₩6,285 | ₩6,325 | +0.21% | 15.2만 |
|---|
| 2026.01.09 | ₩6,285 | ₩6,311 | ₩6,258 | ₩6,298 | +0.21% | 6.2만 |
|---|
| 2026.01.08 | ₩6,258 | ₩6,285 | ₩6,244 | ₩6,271 | +0.21% | 10.1만 |
|---|
| 2026.01.07 | ₩6,231 | ₩6,285 | ₩6,231 | ₩6,244 | +0.22% | 6.5만 |
|---|
| 2026.01.06 | ₩6,204 | ₩6,271 | ₩6,204 | ₩6,231 | +0.43% | 15.4만 |
|---|
| 2026.01.05 | ₩6,218 | ₩6,244 | ₩6,204 | ₩6,231 | +0.22% | 7.8만 |
|---|
| 2026.01.02 | ₩6,258 | ₩6,258 | ₩6,204 | ₩6,218 | -0.64% | 6만 |
|---|
| 2025.12.31 | ₩6,271 | ₩6,285 | ₩6,218 | ₩6,231 | -0.64% | 29.9만 |
|---|
| 2025.12.30 | ₩6,244 | ₩6,271 | ₩6,151 | ₩6,244 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩6,285 | ₩6,285 | ₩6,244 | ₩6,244 | -0.64% | 8.2만 |
|---|
| 2025.12.26 | ₩6,231 | ₩6,285 | ₩6,231 | ₩6,271 | +0.65% | 4.8만 |
|---|
| 2025.12.24 | ₩6,218 | ₩6,271 | ₩6,218 | ₩6,244 | +0.43% | 6.5만 |
|---|
| 2025.12.23 | ₩6,218 | ₩6,258 | ₩6,218 | ₩6,244 | +0.43% | 9.8만 |
|---|
| 2025.12.22 | ₩6,204 | ₩6,258 | ₩6,204 | ₩6,244 | +0.65% | 12.5만 |
|---|
| 2025.12.19 | ₩6,218 | ₩6,285 | ₩6,218 | ₩6,231 | +0.22% | 6.6만 |
|---|
| 2025.12.18 | ₩6,231 | ₩6,258 | ₩6,218 | ₩6,231 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩6,218 | ₩6,244 | ₩6,204 | ₩6,218 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩6,244 | ₩6,311 | ₩6,218 | ₩6,218 | -0.43% | 7.9만 |
|---|
| 2025.12.15 | ₩6,298 | ₩6,338 | ₩6,258 | ₩6,298 | 0.00% | 8.9만 |
|---|
| 2025.12.12 | ₩6,311 | ₩6,338 | ₩6,298 | ₩6,311 | 0.00% | 4.6만 |
|---|
| 2025.12.11 | ₩6,298 | ₩6,338 | ₩6,298 | ₩6,298 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩6,285 | ₩6,338 | ₩6,285 | ₩6,311 | +0.43% | 9.6만 |
|---|
| 2025.12.09 | ₩6,258 | ₩6,311 | ₩6,258 | ₩6,298 | +0.64% | 5.7만 |
|---|
| 2025.12.08 | ₩6,325 | ₩6,325 | ₩6,271 | ₩6,285 | -0.64% | 4.5만 |
|---|
| 2025.12.05 | ₩6,311 | ₩6,352 | ₩6,298 | ₩6,325 | +0.21% | 3.7만 |
|---|
| 2025.12.04 | ₩6,311 | ₩6,352 | ₩6,311 | ₩6,325 | +0.21% | 3.1만 |
|---|
| 2025.12.03 | ₩6,271 | ₩6,365 | ₩6,271 | ₩6,325 | +0.85% | 11.3만 |
|---|
| 2025.12.02 | ₩6,311 | ₩6,325 | ₩6,285 | ₩6,285 | -0.42% | 4.6만 |
|---|
| 2025.12.01 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,311 | +0.21% | 7.7만 |
|---|
| 2025.11.28 | ₩6,285 | ₩6,325 | ₩6,258 | ₩6,298 | +0.21% | 9.4만 |
|---|
| 2025.11.26 | ₩6,258 | ₩6,285 | ₩6,231 | ₩6,285 | +0.43% | 7.2만 |
|---|
| 2025.11.25 | ₩6,204 | ₩6,258 | ₩6,191 | ₩6,258 | +0.86% | 11.9만 |
|---|
| 2025.11.24 | ₩6,204 | ₩6,231 | ₩6,177 | ₩6,218 | +0.22% | 14.2만 |
|---|
| 2025.11.21 | ₩6,177 | ₩6,231 | ₩6,177 | ₩6,204 | +0.43% | 4.3만 |
|---|
| 2025.11.20 | ₩6,258 | ₩6,285 | ₩6,177 | ₩6,177 | -1.28% | 14.4만 |
|---|
| 2025.11.19 | ₩6,271 | ₩6,271 | ₩6,218 | ₩6,218 | -0.85% | 6.5만 |
|---|
| 2025.11.18 | ₩6,231 | ₩6,285 | ₩6,218 | ₩6,271 | +0.65% | 10.5만 |
|---|
| 2025.11.17 | ₩6,285 | ₩6,325 | ₩6,271 | ₩6,271 | -0.21% | 4.4만 |
|---|
| 2025.11.14 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,285 | -0.21% | 7.7만 |
|---|
| 2025.11.13 | ₩6,298 | ₩6,352 | ₩6,271 | ₩6,285 | -0.21% | 7.5만 |
|---|
| 2025.11.12 | ₩6,325 | ₩6,378 | ₩6,325 | ₩6,325 | 0.00% | 7.6만 |
|---|
| 2025.11.11 | ₩6,325 | ₩6,365 | ₩6,311 | ₩6,352 | +0.42% | 5.6만 |
|---|
| 2025.11.10 | ₩6,244 | ₩6,378 | ₩6,244 | ₩6,298 | +0.86% | 24.2만 |
|---|
| 2025.11.07 | ₩6,271 | ₩6,271 | ₩6,204 | ₩6,244 | -0.43% | 2.5만 |
|---|
| 2025.11.06 | ₩6,244 | ₩6,271 | ₩6,218 | ₩6,271 | +0.43% | 6.9만 |
|---|
| 2025.11.05 | ₩6,285 | ₩6,311 | ₩6,177 | ₩6,244 | -0.64% | 23.2만 |
|---|
| 2025.11.04 | ₩6,244 | ₩6,325 | ₩6,244 | ₩6,285 | +0.64% | 10.4만 |
|---|
| 2025.11.03 | ₩6,338 | ₩6,338 | ₩6,285 | ₩6,298 | -0.63% | 9.2만 |
|---|
| 2025.10.31 | ₩6,325 | ₩6,352 | ₩6,298 | ₩6,352 | +0.42% | 11.8만 |
|---|
| 2025.10.30 | ₩6,311 | ₩6,325 | ₩6,258 | ₩6,258 | -0.85% | 9.2만 |
|---|
| 2025.10.29 | ₩6,338 | ₩6,352 | ₩6,298 | ₩6,311 | -0.42% | 6.2만 |
|---|
| 2025.10.28 | ₩6,325 | ₩6,352 | ₩6,311 | ₩6,325 | 0.00% | 8.7만 |
|---|
| 2025.10.27 | ₩6,311 | ₩6,338 | ₩6,231 | ₩6,311 | 0.00% | 20.9만 |
|---|
| 2025.10.24 | ₩6,338 | ₩6,338 | ₩6,311 | ₩6,325 | -0.21% | 13.6만 |
|---|
| 2025.10.23 | ₩6,338 | ₩6,338 | ₩6,311 | ₩6,325 | -0.21% | 3.4만 |
|---|
| 2025.10.22 | ₩6,338 | ₩6,365 | ₩6,311 | ₩6,325 | -0.21% | 2.7만 |
|---|
| 2025.10.21 | ₩6,352 | ₩6,378 | ₩6,311 | ₩6,325 | -0.42% | 7.8만 |
|---|
| 2025.10.20 | ₩6,325 | ₩6,352 | ₩6,311 | ₩6,338 | +0.21% | 5.1만 |
|---|
| 2025.10.17 | ₩6,338 | ₩6,392 | ₩6,311 | ₩6,311 | -0.42% | 3.3만 |
|---|
| 2025.10.16 | ₩6,419 | ₩6,432 | ₩6,311 | ₩6,365 | -0.84% | 10만 |
|---|
| 2025.10.15 | ₩6,392 | ₩6,432 | ₩6,378 | ₩6,392 | 0.00% | 7.7만 |
|---|
| 2025.10.14 | ₩6,352 | ₩6,365 | ₩6,325 | ₩6,352 | 0.00% | 5.4만 |
|---|
| 2025.10.13 | ₩6,405 | ₩6,459 | ₩6,378 | ₩6,378 | -0.42% | 4.8만 |
|---|
| 2025.10.10 | ₩6,499 | ₩6,499 | ₩6,392 | ₩6,405 | -1.44% | 3.8만 |
|---|