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 | ₩5,611 | ₩5,625 | ₩5,598 | ₩5,611 | 0.00% | 52만 |
| 2026.10.08 | ₩5,678 | ₩5,678 | ₩5,584 | ₩5,584 | -1.65% | 16.5만 |
| 2026.10.07 | ₩5,665 | ₩5,678 | ₩5,651 | ₩5,665 | 0.00% | 27.9만 |
| 2026.10.06 | ₩5,638 | ₩5,665 | ₩5,611 | ₩5,665 | +0.47% | 19.7만 |
| 2026.10.05 | ₩5,758 | ₩5,758 | ₩5,571 | ₩5,625 | -2.32% | 32.5만 |
| 2026.10.02 | ₩5,745 | ₩5,771 | ₩5,745 | ₩5,771 | +0.47% | 14.4만 |
| 2026.10.01 | ₩5,731 | ₩5,771 | ₩5,678 | ₩5,731 | 0.00% | 26만 |
| 2026.09.30 | ₩5,798 | ₩5,825 | ₩5,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,718 |
| -1.38% |
| 124.4만 |
| 2026.09.29 | ₩5,718 | ₩5,745 | ₩5,691 | ₩5,745 | +0.47% | 39.8만 |
|---|
| 2026.09.28 | ₩5,731 | ₩5,798 | ₩5,651 | ₩5,651 | -1.40% | 32.1만 |
|---|
| 2026.09.25 | ₩5,638 | ₩5,758 | ₩5,638 | ₩5,758 | +2.13% | 37.8만 |
|---|
| 2026.09.24 | ₩5,745 | ₩5,758 | ₩5,638 | ₩5,638 | -1.86% | 21.1만 |
|---|
| 2026.09.23 | ₩5,785 | ₩5,812 | ₩5,758 | ₩5,758 | -0.46% | 15.8만 |
|---|
| 2026.09.22 | ₩5,825 | ₩5,825 | ₩5,785 | ₩5,785 | -0.69% | 14.3만 |
|---|
| 2026.09.21 | ₩5,838 | ₩5,865 | ₩5,838 | ₩5,838 | 0.00% | 17.8만 |
|---|
| 2026.09.18 | ₩5,785 | ₩5,838 | ₩5,745 | ₩5,838 | +0.92% | 19.4만 |
|---|
| 2026.09.17 | ₩5,785 | ₩5,865 | ₩5,745 | ₩5,745 | -0.69% | 36.2만 |
|---|
| 2026.09.16 | ₩5,852 | ₩5,932 | ₩5,785 | ₩5,785 | -1.14% | 30.2만 |
|---|
| 2026.09.15 | ₩5,812 | ₩5,932 | ₩5,745 | ₩5,838 | +0.46% | 80.1만 |
|---|
| 2026.09.14 | ₩5,825 | ₩5,825 | ₩5,758 | ₩5,812 | -0.23% | 16.9만 |
|---|
| 2026.09.11 | ₩5,865 | ₩5,918 | ₩5,771 | ₩5,771 | -1.59% | 14.6만 |
|---|
| 2026.09.10 | ₩5,932 | ₩5,945 | ₩5,852 | ₩5,852 | -1.35% | 13.5만 |
|---|
| 2026.09.09 | ₩5,945 | ₩5,985 | ₩5,905 | ₩5,959 | +0.22% | 30.4만 |
|---|
| 2026.09.08 | ₩5,945 | ₩5,959 | ₩5,918 | ₩5,945 | 0.00% | 22.5만 |
|---|
| 2026.09.04 | ₩5,932 | ₩5,959 | ₩5,918 | ₩5,945 | +0.23% | 26.7만 |
|---|
| 2026.09.03 | ₩5,999 | ₩5,999 | ₩5,932 | ₩5,932 | -1.11% | 12.9만 |
|---|
| 2026.09.02 | ₩5,985 | ₩5,999 | ₩5,972 | ₩5,985 | 0.00% | 17.5만 |
|---|
| 2026.09.01 | ₩5,999 | ₩5,999 | ₩5,972 | ₩5,999 | 0.00% | 30.5만 |
|---|
| 2026.08.31 | ₩5,972 | ₩5,999 | ₩5,959 | ₩5,999 | +0.45% | 29.3만 |
|---|
| 2026.08.28 | ₩5,945 | ₩5,985 | ₩5,932 | ₩5,932 | -0.22% | 32.9만 |
|---|
| 2026.08.27 | ₩5,945 | ₩5,985 | ₩5,932 | ₩5,932 | -0.22% | 21.4만 |
|---|
| 2026.08.26 | ₩5,918 | ₩5,945 | ₩5,892 | ₩5,945 | +0.45% | 28.7만 |
|---|
| 2026.08.25 | ₩5,878 | ₩5,905 | ₩5,878 | ₩5,905 | +0.45% | 28.8만 |
|---|
| 2026.08.24 | ₩5,892 | ₩5,905 | ₩5,852 | ₩5,892 | 0.00% | 22.8만 |
|---|
| 2026.08.21 | ₩5,932 | ₩5,959 | ₩5,932 | ₩5,932 | 0.00% | 28.5만 |
|---|
| 2026.08.20 | ₩5,972 | ₩5,985 | ₩5,932 | ₩5,932 | -0.67% | 37.3만 |
|---|
| 2026.08.19 | ₩5,972 | ₩5,972 | ₩5,945 | ₩5,959 | -0.22% | 16.6만 |
|---|
| 2026.08.18 | ₩5,972 | ₩5,972 | ₩5,945 | ₩5,972 | 0.00% | 23.6만 |
|---|
| 2026.08.17 | ₩5,959 | ₩5,972 | ₩5,905 | ₩5,972 | +0.22% | 49만 |
|---|
| 2026.08.14 | ₩5,959 | ₩5,959 | ₩5,932 | ₩5,932 | -0.45% | 11.2만 |
|---|
| 2026.08.13 | ₩5,972 | ₩5,972 | ₩5,945 | ₩5,972 | 0.00% | 18.9만 |
|---|
| 2026.08.12 | ₩5,972 | ₩5,972 | ₩5,945 | ₩5,972 | 0.00% | 18.6만 |
|---|
| 2026.08.11 | ₩5,918 | ₩5,959 | ₩5,905 | ₩5,959 | +0.68% | 27.4만 |
|---|
| 2026.08.10 | ₩5,918 | ₩5,932 | ₩5,892 | ₩5,918 | 0.00% | 38.2만 |
|---|
| 2026.08.07 | ₩5,878 | ₩5,932 | ₩5,865 | ₩5,932 | +0.91% | 23만 |
|---|
| 2026.08.06 | ₩5,865 | ₩5,905 | ₩5,852 | ₩5,852 | -0.23% | 53.3만 |
|---|
| 2026.08.05 | ₩5,838 | ₩5,865 | ₩5,838 | ₩5,852 | +0.23% | 21만 |
|---|
| 2026.08.04 | ₩5,838 | ₩5,865 | ₩5,825 | ₩5,865 | +0.46% | 21.3만 |
|---|
| 2026.08.03 | ₩5,785 | ₩5,838 | ₩5,785 | ₩5,812 | +0.46% | 32.8만 |
|---|
| 2026.07.31 | ₩5,812 | ₩5,825 | ₩5,758 | ₩5,758 | -0.92% | 34.9만 |
|---|
| 2026.07.30 | ₩5,798 | ₩5,812 | ₩5,785 | ₩5,798 | 0.00% | 26.7만 |
|---|
| 2026.07.29 | ₩5,798 | ₩5,812 | ₩5,785 | ₩5,785 | -0.23% | 19.9만 |
|---|
| 2026.07.28 | ₩5,798 | ₩5,825 | ₩5,785 | ₩5,812 | +0.23% | 26.2만 |
|---|
| 2026.07.27 | ₩5,798 | ₩5,825 | ₩5,771 | ₩5,812 | +0.23% | 23.4만 |
|---|
| 2026.07.24 | ₩5,771 | ₩5,785 | ₩5,758 | ₩5,785 | +0.23% | 22만 |
|---|
| 2026.07.23 | ₩5,852 | ₩5,865 | ₩5,758 | ₩5,758 | -1.60% | 67.4만 |
|---|
| 2026.07.22 | ₩5,932 | ₩5,959 | ₩5,878 | ₩5,878 | -0.90% | 68.4만 |
|---|
| 2026.07.21 | ₩5,972 | ₩5,972 | ₩5,918 | ₩5,918 | -0.89% | 27.4만 |
|---|
| 2026.07.20 | ₩5,945 | ₩5,959 | ₩5,932 | ₩5,959 | +0.22% | 57.7만 |
|---|
| 2026.07.17 | ₩5,945 | ₩5,959 | ₩5,932 | ₩5,932 | -0.22% | 52.4만 |
|---|
| 2026.07.16 | ₩5,932 | ₩5,945 | ₩5,918 | ₩5,945 | +0.23% | 27.3만 |
|---|
| 2026.07.15 | ₩5,932 | ₩5,932 | ₩5,918 | ₩5,932 | 0.00% | 19.4만 |
|---|
| 2026.07.14 | ₩5,905 | ₩5,918 | ₩5,905 | ₩5,918 | +0.23% | 17.8만 |
|---|
| 2026.07.13 | ₩5,892 | ₩5,918 | ₩5,878 | ₩5,905 | +0.23% | 31만 |
|---|
| 2026.07.10 | ₩5,905 | ₩5,905 | ₩5,878 | ₩5,878 | -0.45% | 17.8만 |
|---|
| 2026.07.09 | ₩5,892 | ₩5,905 | ₩5,878 | ₩5,892 | 0.00% | 23.2만 |
|---|
| 2026.07.08 | ₩5,918 | ₩5,918 | ₩5,865 | ₩5,878 | -0.68% | 34.4만 |
|---|
| 2026.07.07 | ₩5,905 | ₩5,905 | ₩5,892 | ₩5,905 | 0.00% | 37.1만 |
|---|
| 2026.07.06 | ₩5,878 | ₩5,918 | ₩5,878 | ₩5,905 | +0.45% | 35.3만 |
|---|
| 2026.07.02 | ₩5,905 | ₩5,905 | ₩5,878 | ₩5,878 | -0.45% | 25.1만 |
|---|
| 2026.07.01 | ₩5,892 | ₩5,905 | ₩5,878 | ₩5,878 | -0.23% | 53.5만 |
|---|
| 2026.06.30 | ₩5,905 | ₩5,918 | ₩5,865 | ₩5,878 | -0.45% | 136.2만 |
|---|
| 2026.06.29 | ₩5,918 | ₩5,945 | ₩5,905 | ₩5,905 | -0.23% | 30.6만 |
|---|
| 2026.06.26 | ₩5,892 | ₩5,932 | ₩5,892 | ₩5,918 | +0.45% | 17.4만 |
|---|
| 2026.06.25 | ₩5,905 | ₩5,945 | ₩5,892 | ₩5,905 | 0.00% | 38.8만 |
|---|
| 2026.06.24 | ₩5,999 | ₩5,999 | ₩5,878 | ₩5,905 | -1.56% | 38.7만 |
|---|
| 2026.06.23 | ₩5,972 | ₩6,065 | ₩5,972 | ₩5,972 | 0.00% | 18.9만 |
|---|
| 2026.06.22 | ₩5,972 | ₩5,999 | ₩5,959 | ₩5,999 | +0.45% | 9.9만 |
|---|
| 2026.06.18 | ₩6,039 | ₩6,052 | ₩5,945 | ₩5,972 | -1.11% | 20.1만 |
|---|
| 2026.06.17 | ₩6,039 | ₩6,052 | ₩6,012 | ₩6,025 | -0.22% | 10.3만 |
|---|
| 2026.06.16 | ₩6,065 | ₩6,146 | ₩6,052 | ₩6,052 | -0.22% | 9.8만 |
|---|
| 2026.06.15 | ₩6,105 | ₩6,119 | ₩6,052 | ₩6,105 | 0.00% | 19.8만 |
|---|
| 2026.06.12 | ₩5,972 | ₩6,065 | ₩5,972 | ₩6,052 | +1.34% | 14.5만 |
|---|
| 2026.06.11 | ₩5,999 | ₩6,012 | ₩5,959 | ₩5,999 | 0.00% | 9.4만 |
|---|
| 2026.06.10 | ₩5,918 | ₩6,039 | ₩5,918 | ₩5,972 | +0.90% | 20.5만 |
|---|
| 2026.06.09 | ₩5,972 | ₩5,972 | ₩5,905 | ₩5,945 | -0.45% | 8.7만 |
|---|
| 2026.06.08 | ₩5,945 | ₩5,972 | ₩5,892 | ₩5,959 | +0.22% | 20.8만 |
|---|
| 2026.06.05 | ₩5,959 | ₩5,999 | ₩5,959 | ₩5,999 | +0.67% | 13만 |
|---|
| 2026.06.04 | ₩5,972 | ₩6,039 | ₩5,972 | ₩5,985 | +0.22% | 12.5만 |
|---|
| 2026.06.03 | ₩6,012 | ₩6,039 | ₩5,985 | ₩5,999 | -0.22% | 12.8만 |
|---|
| 2026.06.02 | ₩6,025 | ₩6,065 | ₩5,985 | ₩6,039 | +0.22% | 9.4만 |
|---|
| 2026.06.01 | ₩6,039 | ₩6,079 | ₩6,012 | ₩6,052 | +0.22% | 8.9만 |
|---|
| 2026.05.29 | ₩6,092 | ₩6,105 | ₩6,025 | ₩6,065 | -0.44% | 8.8만 |
|---|
| 2026.05.28 | ₩6,012 | ₩6,052 | ₩5,999 | ₩6,039 | +0.44% | 10.6만 |
|---|
| 2026.05.27 | ₩6,039 | ₩6,052 | ₩5,972 | ₩5,999 | -0.66% | 6.9만 |
|---|
| 2026.05.26 | ₩5,972 | ₩6,052 | ₩5,972 | ₩6,012 | +0.67% | 6만 |
|---|
| 2026.05.22 | ₩5,999 | ₩5,999 | ₩5,972 | ₩5,999 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩5,959 | ₩6,012 | ₩5,918 | ₩5,999 | +0.67% | 6.6만 |
|---|
| 2026.05.20 | ₩5,878 | ₩5,959 | ₩5,878 | ₩5,959 | +1.36% | 10.8만 |
|---|
| 2026.05.19 | ₩5,878 | ₩5,905 | ₩5,865 | ₩5,878 | 0.00% | 5.8만 |
|---|
| 2026.05.18 | ₩5,985 | ₩6,012 | ₩5,932 | ₩5,945 | -0.67% | 7.6만 |
|---|
| 2026.05.15 | ₩5,999 | ₩6,079 | ₩5,945 | ₩5,945 | -0.89% | 9.1만 |
|---|
| 2026.05.14 | ₩6,039 | ₩6,065 | ₩5,985 | ₩5,985 | -0.88% | 17.7만 |
|---|
| 2026.05.13 | ₩6,105 | ₩6,105 | ₩6,052 | ₩6,065 | -0.66% | 8.2만 |
|---|
| 2026.05.12 | ₩6,119 | ₩6,119 | ₩6,079 | ₩6,105 | -0.22% | 10.4만 |
|---|
| 2026.05.11 | ₩6,092 | ₩6,132 | ₩6,065 | ₩6,119 | +0.44% | 12.5만 |
|---|
| 2026.05.08 | ₩6,079 | ₩6,092 | ₩6,052 | ₩6,065 | -0.22% | 10.2만 |
|---|
| 2026.05.07 | ₩6,092 | ₩6,119 | ₩6,065 | ₩6,105 | +0.22% | 11.5만 |
|---|
| 2026.05.06 | ₩6,065 | ₩6,092 | ₩6,039 | ₩6,079 | +0.22% | 26.5만 |
|---|
| 2026.05.05 | ₩6,146 | ₩6,186 | ₩6,039 | ₩6,052 | -1.52% | 17.3만 |
|---|
| 2026.05.04 | ₩6,146 | ₩6,172 | ₩6,119 | ₩6,119 | -0.43% | 4.7만 |
|---|
| 2026.05.01 | ₩6,159 | ₩6,226 | ₩6,119 | ₩6,172 | +0.22% | 9.8만 |
|---|
| 2026.04.30 | ₩6,092 | ₩6,146 | ₩6,092 | ₩6,146 | +0.88% | 8.4만 |
|---|
| 2026.04.29 | ₩6,092 | ₩6,092 | ₩6,052 | ₩6,079 | -0.22% | 11.9만 |
|---|
| 2026.04.28 | ₩6,025 | ₩6,079 | ₩6,025 | ₩6,065 | +0.67% | 9.2만 |
|---|
| 2026.04.27 | ₩6,039 | ₩6,079 | ₩6,025 | ₩6,052 | +0.22% | 11.3만 |
|---|
| 2026.04.24 | ₩6,052 | ₩6,092 | ₩6,039 | ₩6,052 | 0.00% | 13.4만 |
|---|
| 2026.04.23 | ₩6,079 | ₩6,092 | ₩6,052 | ₩6,052 | -0.44% | 9.2만 |
|---|
| 2026.04.22 | ₩6,105 | ₩6,186 | ₩6,065 | ₩6,079 | -0.44% | 10.3만 |
|---|
| 2026.04.21 | ₩6,186 | ₩6,199 | ₩6,092 | ₩6,092 | -1.51% | 13.8만 |
|---|
| 2026.04.20 | ₩6,119 | ₩6,199 | ₩6,119 | ₩6,199 | +1.31% | 7.3만 |
|---|
| 2026.04.17 | ₩6,119 | ₩6,199 | ₩6,119 | ₩6,146 | +0.44% | 10만 |
|---|
| 2026.04.16 | ₩6,146 | ₩6,159 | ₩6,105 | ₩6,119 | -0.43% | 9.4만 |
|---|
| 2026.04.15 | ₩6,172 | ₩6,199 | ₩6,146 | ₩6,159 | -0.22% | 5.4만 |
|---|
| 2026.04.14 | ₩6,186 | ₩6,199 | ₩6,159 | ₩6,159 | -0.43% | 6.8만 |
|---|
| 2026.04.13 | ₩6,199 | ₩6,226 | ₩6,186 | ₩6,186 | -0.22% | 5.7만 |
|---|
| 2026.04.10 | ₩6,226 | ₩6,279 | ₩6,199 | ₩6,239 | +0.21% | 4.8만 |
|---|
| 2026.04.09 | ₩6,092 | ₩6,346 | ₩6,092 | ₩6,252 | +2.63% | 16.7만 |
|---|
| 2026.04.08 | ₩6,105 | ₩6,119 | ₩6,079 | ₩6,079 | -0.44% | 8.8만 |
|---|
| 2026.04.07 | ₩6,065 | ₩6,065 | ₩6,039 | ₩6,065 | 0.00% | 4.3만 |
|---|
| 2026.04.06 | ₩6,039 | ₩6,092 | ₩6,039 | ₩6,065 | +0.44% | 9.6만 |
|---|
| 2026.04.02 | ₩6,092 | ₩6,172 | ₩6,025 | ₩6,025 | -1.10% | 11.5만 |
|---|
| 2026.04.01 | ₩6,065 | ₩6,172 | ₩6,065 | ₩6,132 | +1.10% | 18.8만 |
|---|
| 2026.03.31 | ₩6,119 | ₩6,172 | ₩6,012 | ₩6,172 | +0.87% | 22.6만 |
|---|
| 2026.03.30 | ₩6,065 | ₩6,105 | ₩6,039 | ₩6,065 | 0.00% | 12.8만 |
|---|
| 2026.03.27 | ₩6,065 | ₩6,092 | ₩6,065 | ₩6,065 | 0.00% | 16.4만 |
|---|
| 2026.03.26 | ₩6,065 | ₩6,079 | ₩6,052 | ₩6,079 | +0.22% | 15.1만 |
|---|
| 2026.03.25 | ₩6,012 | ₩6,079 | ₩6,012 | ₩6,065 | +0.89% | 17.1만 |
|---|
| 2026.03.24 | ₩5,959 | ₩6,025 | ₩5,838 | ₩6,012 | +0.90% | 17.9만 |
|---|
| 2026.03.23 | ₩6,012 | ₩6,039 | ₩5,999 | ₩5,999 | -0.22% | 13.4만 |
|---|
| 2026.03.20 | ₩6,039 | ₩6,052 | ₩5,999 | ₩5,999 | -0.66% | 15.7만 |
|---|
| 2026.03.19 | ₩6,039 | ₩6,052 | ₩6,012 | ₩6,025 | -0.22% | 9.9만 |
|---|
| 2026.03.18 | ₩6,065 | ₩6,092 | ₩6,012 | ₩6,079 | +0.22% | 8만 |
|---|
| 2026.03.17 | ₩6,105 | ₩6,119 | ₩6,052 | ₩6,052 | -0.88% | 9.3만 |
|---|
| 2026.03.16 | ₩6,119 | ₩6,159 | ₩6,065 | ₩6,119 | 0.00% | 9.9만 |
|---|
| 2026.03.13 | ₩6,132 | ₩6,146 | ₩6,092 | ₩6,105 | -0.44% | 3만 |
|---|
| 2026.03.12 | ₩6,146 | ₩6,159 | ₩6,105 | ₩6,105 | -0.65% | 18.4만 |
|---|
| 2026.03.11 | ₩6,146 | ₩6,172 | ₩6,146 | ₩6,159 | +0.22% | 11.9만 |
|---|
| 2026.03.10 | ₩6,105 | ₩6,172 | ₩6,105 | ₩6,159 | +0.88% | 9.5만 |
|---|
| 2026.03.09 | ₩6,146 | ₩6,159 | ₩6,065 | ₩6,132 | -0.22% | 6.1만 |
|---|
| 2026.03.06 | ₩6,199 | ₩6,199 | ₩6,146 | ₩6,172 | -0.43% | 3.3만 |
|---|
| 2026.03.05 | ₩6,212 | ₩6,226 | ₩6,186 | ₩6,186 | -0.43% | 19.5만 |
|---|
| 2026.03.04 | ₩6,199 | ₩6,226 | ₩6,199 | ₩6,199 | 0.00% | 16.3만 |
|---|
| 2026.03.03 | ₩6,252 | ₩6,293 | ₩6,199 | ₩6,199 | -0.85% | 18.1만 |
|---|
| 2026.03.02 | ₩6,279 | ₩6,293 | ₩6,252 | ₩6,279 | 0.00% | 6.4만 |
|---|
| 2026.02.27 | ₩6,306 | ₩6,306 | ₩6,266 | ₩6,293 | -0.21% | 10.5만 |
|---|
| 2026.02.26 | ₩6,266 | ₩6,293 | ₩6,239 | ₩6,279 | +0.21% | 7.3만 |
|---|
| 2026.02.25 | ₩6,252 | ₩6,279 | ₩6,239 | ₩6,252 | 0.00% | 5.3만 |
|---|
| 2026.02.24 | ₩6,266 | ₩6,279 | ₩6,226 | ₩6,252 | -0.21% | 6.6만 |
|---|
| 2026.02.23 | ₩6,279 | ₩6,293 | ₩6,252 | ₩6,266 | -0.21% | 3.2만 |
|---|
| 2026.02.20 | ₩6,266 | ₩6,293 | ₩6,252 | ₩6,279 | +0.21% | 4만 |
|---|
| 2026.02.19 | ₩6,279 | ₩6,306 | ₩6,252 | ₩6,252 | -0.43% | 5.5만 |
|---|
| 2026.02.18 | ₩6,319 | ₩6,346 | ₩6,266 | ₩6,266 | -0.85% | 6.4만 |
|---|
| 2026.02.17 | ₩6,359 | ₩6,373 | ₩6,279 | ₩6,306 | -0.84% | 14.9만 |
|---|
| 2026.02.13 | ₩6,346 | ₩6,399 | ₩6,306 | ₩6,399 | +0.84% | 7.4만 |
|---|
| 2026.02.12 | ₩6,386 | ₩6,399 | ₩6,346 | ₩6,359 | -0.42% | 6.2만 |
|---|
| 2026.02.11 | ₩6,346 | ₩6,386 | ₩6,346 | ₩6,386 | +0.63% | 6.1만 |
|---|
| 2026.02.10 | ₩6,346 | ₩6,399 | ₩6,346 | ₩6,346 | 0.00% | 5.5만 |
|---|
| 2026.02.09 | ₩6,306 | ₩6,386 | ₩6,306 | ₩6,359 | +0.85% | 11.5만 |
|---|
| 2026.02.06 | ₩6,279 | ₩6,333 | ₩6,279 | ₩6,333 | +0.85% | 4만 |
|---|
| 2026.02.05 | ₩6,252 | ₩6,319 | ₩6,252 | ₩6,319 | +1.07% | 8.1만 |
|---|
| 2026.02.04 | ₩6,306 | ₩6,306 | ₩6,279 | ₩6,293 | -0.21% | 7.4만 |
|---|
| 2026.02.03 | ₩6,306 | ₩6,319 | ₩6,279 | ₩6,306 | 0.00% | 8.5만 |
|---|
| 2026.02.02 | ₩6,279 | ₩6,306 | ₩6,266 | ₩6,279 | 0.00% | 8.8만 |
|---|
| 2026.01.30 | ₩6,293 | ₩6,319 | ₩6,279 | ₩6,306 | +0.21% | 10.2만 |
|---|
| 2026.01.29 | ₩6,252 | ₩6,293 | ₩6,252 | ₩6,279 | +0.43% | 6.8만 |
|---|
| 2026.01.28 | ₩6,252 | ₩6,293 | ₩6,252 | ₩6,266 | +0.21% | 3.1만 |
|---|
| 2026.01.27 | ₩6,293 | ₩6,293 | ₩6,252 | ₩6,266 | -0.42% | 3.4만 |
|---|
| 2026.01.26 | ₩6,293 | ₩6,319 | ₩6,266 | ₩6,293 | 0.00% | 6.1만 |
|---|
| 2026.01.23 | ₩6,279 | ₩6,306 | ₩6,266 | ₩6,293 | +0.21% | 12.6만 |
|---|
| 2026.01.22 | ₩6,252 | ₩6,319 | ₩6,252 | ₩6,279 | +0.43% | 14.5만 |
|---|
| 2026.01.21 | ₩6,252 | ₩6,279 | ₩6,239 | ₩6,252 | 0.00% | 12.5만 |
|---|
| 2026.01.20 | ₩6,252 | ₩6,279 | ₩6,252 | ₩6,266 | +0.21% | 2.9만 |
|---|
| 2026.01.16 | ₩6,306 | ₩6,319 | ₩6,293 | ₩6,319 | +0.21% | 8.4만 |
|---|
| 2026.01.15 | ₩6,306 | ₩6,333 | ₩6,293 | ₩6,293 | -0.21% | 7.1만 |
|---|
| 2026.01.14 | ₩6,333 | ₩6,346 | ₩6,306 | ₩6,333 | 0.00% | 14.1만 |
|---|
| 2026.01.13 | ₩6,306 | ₩6,333 | ₩6,293 | ₩6,319 | +0.21% | 7.5만 |
|---|
| 2026.01.12 | ₩6,293 | ₩6,319 | ₩6,266 | ₩6,306 | +0.21% | 15.2만 |
|---|
| 2026.01.09 | ₩6,266 | ₩6,293 | ₩6,239 | ₩6,279 | +0.21% | 6.2만 |
|---|
| 2026.01.08 | ₩6,239 | ₩6,266 | ₩6,226 | ₩6,252 | +0.21% | 10.1만 |
|---|
| 2026.01.07 | ₩6,212 | ₩6,266 | ₩6,212 | ₩6,226 | +0.22% | 6.5만 |
|---|
| 2026.01.06 | ₩6,186 | ₩6,252 | ₩6,186 | ₩6,212 | +0.43% | 15.4만 |
|---|
| 2026.01.05 | ₩6,199 | ₩6,226 | ₩6,186 | ₩6,212 | +0.22% | 7.8만 |
|---|
| 2026.01.02 | ₩6,239 | ₩6,239 | ₩6,186 | ₩6,199 | -0.64% | 6만 |
|---|
| 2025.12.31 | ₩6,252 | ₩6,266 | ₩6,199 | ₩6,212 | -0.64% | 29.9만 |
|---|
| 2025.12.30 | ₩6,226 | ₩6,252 | ₩6,132 | ₩6,226 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩6,266 | ₩6,266 | ₩6,226 | ₩6,226 | -0.64% | 8.2만 |
|---|
| 2025.12.26 | ₩6,212 | ₩6,266 | ₩6,212 | ₩6,252 | +0.65% | 4.8만 |
|---|
| 2025.12.24 | ₩6,199 | ₩6,252 | ₩6,199 | ₩6,226 | +0.43% | 6.5만 |
|---|
| 2025.12.23 | ₩6,199 | ₩6,239 | ₩6,199 | ₩6,226 | +0.43% | 9.8만 |
|---|
| 2025.12.22 | ₩6,186 | ₩6,239 | ₩6,186 | ₩6,226 | +0.65% | 12.5만 |
|---|
| 2025.12.19 | ₩6,199 | ₩6,266 | ₩6,199 | ₩6,212 | +0.22% | 6.6만 |
|---|
| 2025.12.18 | ₩6,212 | ₩6,239 | ₩6,199 | ₩6,212 | 0.00% | 9.1만 |
|---|
| 2025.12.17 | ₩6,199 | ₩6,226 | ₩6,186 | ₩6,199 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩6,226 | ₩6,293 | ₩6,199 | ₩6,199 | -0.43% | 7.9만 |
|---|
| 2025.12.15 | ₩6,279 | ₩6,319 | ₩6,239 | ₩6,279 | 0.00% | 8.9만 |
|---|
| 2025.12.12 | ₩6,293 | ₩6,319 | ₩6,279 | ₩6,293 | 0.00% | 4.6만 |
|---|
| 2025.12.11 | ₩6,279 | ₩6,319 | ₩6,279 | ₩6,279 | 0.00% | 10.4만 |
|---|
| 2025.12.10 | ₩6,266 | ₩6,319 | ₩6,266 | ₩6,293 | +0.43% | 9.6만 |
|---|
| 2025.12.09 | ₩6,239 | ₩6,293 | ₩6,239 | ₩6,279 | +0.64% | 5.7만 |
|---|
| 2025.12.08 | ₩6,306 | ₩6,306 | ₩6,252 | ₩6,266 | -0.64% | 4.5만 |
|---|
| 2025.12.05 | ₩6,293 | ₩6,333 | ₩6,279 | ₩6,306 | +0.21% | 3.7만 |
|---|
| 2025.12.04 | ₩6,293 | ₩6,333 | ₩6,293 | ₩6,306 | +0.21% | 3.1만 |
|---|
| 2025.12.03 | ₩6,252 | ₩6,346 | ₩6,252 | ₩6,306 | +0.85% | 11.3만 |
|---|
| 2025.12.02 | ₩6,293 | ₩6,306 | ₩6,266 | ₩6,266 | -0.42% | 4.6만 |
|---|
| 2025.12.01 | ₩6,279 | ₩6,306 | ₩6,266 | ₩6,293 | +0.21% | 7.7만 |
|---|
| 2025.11.28 | ₩6,266 | ₩6,306 | ₩6,239 | ₩6,279 | +0.21% | 9.4만 |
|---|
| 2025.11.26 | ₩6,239 | ₩6,266 | ₩6,212 | ₩6,266 | +0.43% | 7.2만 |
|---|
| 2025.11.25 | ₩6,186 | ₩6,239 | ₩6,172 | ₩6,239 | +0.86% | 11.9만 |
|---|
| 2025.11.24 | ₩6,186 | ₩6,212 | ₩6,159 | ₩6,199 | +0.22% | 14.2만 |
|---|
| 2025.11.21 | ₩6,159 | ₩6,212 | ₩6,159 | ₩6,186 | +0.43% | 4.3만 |
|---|
| 2025.11.20 | ₩6,239 | ₩6,266 | ₩6,159 | ₩6,159 | -1.28% | 14.4만 |
|---|
| 2025.11.19 | ₩6,252 | ₩6,252 | ₩6,199 | ₩6,199 | -0.85% | 6.5만 |
|---|
| 2025.11.18 | ₩6,212 | ₩6,266 | ₩6,199 | ₩6,252 | +0.65% | 10.5만 |
|---|
| 2025.11.17 | ₩6,266 | ₩6,306 | ₩6,252 | ₩6,252 | -0.21% | 4.4만 |
|---|
| 2025.11.14 | ₩6,279 | ₩6,306 | ₩6,266 | ₩6,266 | -0.21% | 7.7만 |
|---|
| 2025.11.13 | ₩6,279 | ₩6,333 | ₩6,252 | ₩6,266 | -0.21% | 7.5만 |
|---|
| 2025.11.12 | ₩6,306 | ₩6,359 | ₩6,306 | ₩6,306 | 0.00% | 7.6만 |
|---|
| 2025.11.11 | ₩6,306 | ₩6,346 | ₩6,293 | ₩6,333 | +0.42% | 5.6만 |
|---|
| 2025.11.10 | ₩6,226 | ₩6,359 | ₩6,226 | ₩6,279 | +0.86% | 24.2만 |
|---|
| 2025.11.07 | ₩6,252 | ₩6,252 | ₩6,186 | ₩6,226 | -0.43% | 2.5만 |
|---|
| 2025.11.06 | ₩6,226 | ₩6,252 | ₩6,199 | ₩6,252 | +0.43% | 6.9만 |
|---|
| 2025.11.05 | ₩6,266 | ₩6,293 | ₩6,159 | ₩6,226 | -0.64% | 23.2만 |
|---|
| 2025.11.04 | ₩6,226 | ₩6,306 | ₩6,226 | ₩6,266 | +0.64% | 10.4만 |
|---|
| 2025.11.03 | ₩6,319 | ₩6,319 | ₩6,266 | ₩6,279 | -0.63% | 9.2만 |
|---|
| 2025.10.31 | ₩6,306 | ₩6,333 | ₩6,279 | ₩6,333 | +0.42% | 11.8만 |
|---|
| 2025.10.30 | ₩6,293 | ₩6,306 | ₩6,239 | ₩6,239 | -0.85% | 9.2만 |
|---|
| 2025.10.29 | ₩6,319 | ₩6,333 | ₩6,279 | ₩6,293 | -0.42% | 6.2만 |
|---|
| 2025.10.28 | ₩6,306 | ₩6,333 | ₩6,293 | ₩6,306 | 0.00% | 8.7만 |
|---|
| 2025.10.27 | ₩6,293 | ₩6,319 | ₩6,212 | ₩6,293 | 0.00% | 20.9만 |
|---|
| 2025.10.24 | ₩6,319 | ₩6,319 | ₩6,293 | ₩6,306 | -0.21% | 13.6만 |
|---|
| 2025.10.23 | ₩6,319 | ₩6,319 | ₩6,293 | ₩6,306 | -0.21% | 3.4만 |
|---|
| 2025.10.22 | ₩6,319 | ₩6,346 | ₩6,293 | ₩6,306 | -0.21% | 2.7만 |
|---|
| 2025.10.21 | ₩6,333 | ₩6,359 | ₩6,293 | ₩6,306 | -0.42% | 7.8만 |
|---|
| 2025.10.20 | ₩6,306 | ₩6,333 | ₩6,293 | ₩6,319 | +0.21% | 5.1만 |
|---|
| 2025.10.17 | ₩6,319 | ₩6,373 | ₩6,293 | ₩6,293 | -0.42% | 3.3만 |
|---|
| 2025.10.16 | ₩6,399 | ₩6,413 | ₩6,293 | ₩6,346 | -0.84% | 10만 |
|---|
| 2025.10.15 | ₩6,373 | ₩6,413 | ₩6,359 | ₩6,373 | 0.00% | 7.7만 |
|---|
| 2025.10.14 | ₩6,333 | ₩6,346 | ₩6,306 | ₩6,333 | 0.00% | 5.4만 |
|---|
| 2025.10.13 | ₩6,386 | ₩6,439 | ₩6,359 | ₩6,359 | -0.42% | 4.8만 |
|---|
| 2025.10.10 | ₩6,480 | ₩6,480 | ₩6,373 | ₩6,386 | -1.44% | 3.8만 |
|---|