시장 데이터를 불러오는 중
전체 종목
MSC Income Fund, Inc. Common Stock 과거 주가
MSC Income Fund, Inc. Common Stock · MSIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MSC Income Fund, Inc. Common Stock · MSIF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,914 | ₩15,981 | ₩15,687 | ₩15,714 | -1.26% | 21.3만 |
| 2026.10.08 | ₩15,446 | ₩15,907 | ₩15,446 | ₩15,754 | +1.99% | 24.5만 |
| 2026.10.07 | ₩15,513 | ₩15,673 | ₩15,245 | ₩15,540 | +0.17% | 23.1만 |
| 2026.10.06 | ₩15,633 | ₩15,727 | ₩15,566 | ₩15,687 | +0.34% | 17.7만 |
| 2026.10.05 | ₩15,794 | ₩16,010 | ₩15,598 | ₩15,633 | -1.02% | 19만 |
| 2026.10.02 | ₩16,008 | ₩16,101 | ₩15,660 | ₩15,673 | -2.09% | 16.8만 |
| 2026.10.01 | ₩15,820 | ₩16,101 | ₩15,705 | ₩16,088 | +1.69% | 22.8만 |
| 2026.09.30 | ₩16,235 | ₩16,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,740 |
| -3.05% |
| 23.5만 |
| 2026.09.29 | ₩16,235 | ₩16,462 | ₩16,008 | ₩16,128 | -0.66% | 19.5만 |
|---|
| 2026.09.28 | ₩16,302 | ₩16,666 | ₩16,101 | ₩16,155 | -0.90% | 15.4만 |
|---|
| 2026.09.25 | ₩16,342 | ₩16,543 | ₩16,222 | ₩16,342 | 0.00% | 15만 |
|---|
| 2026.09.24 | ₩16,516 | ₩16,758 | ₩16,248 | ₩16,275 | -1.46% | 24.1만 |
|---|
| 2026.09.23 | ₩16,823 | ₩16,997 | ₩16,486 | ₩16,596 | -1.35% | 13.7만 |
|---|
| 2026.09.22 | ₩16,864 | ₩16,984 | ₩16,717 | ₩16,850 | -0.08% | 17만 |
|---|
| 2026.09.21 | ₩16,743 | ₩16,890 | ₩16,663 | ₩16,810 | +0.40% | 9.8만 |
|---|
| 2026.09.18 | ₩16,757 | ₩16,803 | ₩16,549 | ₩16,636 | -0.72% | 19.2만 |
|---|
| 2026.09.17 | ₩16,743 | ₩17,051 | ₩16,730 | ₩16,890 | +0.88% | 17.7만 |
|---|
| 2026.09.16 | ₩16,396 | ₩16,703 | ₩16,382 | ₩16,516 | +0.73% | 20만 |
|---|
| 2026.09.15 | ₩16,636 | ₩16,694 | ₩16,396 | ₩16,462 | -1.05% | 19만 |
|---|
| 2026.09.14 | ₩16,703 | ₩16,872 | ₩16,476 | ₩16,583 | -0.72% | 15.2만 |
|---|
| 2026.09.11 | ₩16,690 | ₩16,810 | ₩16,449 | ₩16,703 | +0.08% | 25.1만 |
|---|
| 2026.09.10 | ₩16,690 | ₩17,007 | ₩16,529 | ₩16,583 | -0.64% | 19.8만 |
|---|
| 2026.09.09 | ₩16,757 | ₩16,864 | ₩16,596 | ₩16,730 | -0.16% | 23.8만 |
|---|
| 2026.09.08 | ₩16,904 | ₩17,084 | ₩16,797 | ₩16,797 | -0.63% | 18.2만 |
|---|
| 2026.09.04 | ₩16,717 | ₩16,984 | ₩16,717 | ₩16,917 | +1.20% | 11만 |
|---|
| 2026.09.03 | ₩16,890 | ₩16,984 | ₩16,556 | ₩16,837 | -0.32% | 19.2만 |
|---|
| 2026.09.02 | ₩16,864 | ₩16,944 | ₩16,730 | ₩16,797 | -0.40% | 23.5만 |
|---|
| 2026.09.01 | ₩17,158 | ₩17,345 | ₩16,864 | ₩16,864 | -1.71% | 29.9만 |
|---|
| 2026.08.31 | ₩16,890 | ₩17,409 | ₩16,890 | ₩17,238 | +2.06% | 22.5만 |
|---|
| 2026.08.28 | ₩16,997 | ₩17,151 | ₩16,877 | ₩16,917 | -0.47% | 12.5만 |
|---|
| 2026.08.27 | ₩16,944 | ₩17,171 | ₩16,823 | ₩16,971 | +0.16% | 26만 |
|---|
| 2026.08.26 | ₩16,957 | ₩17,158 | ₩16,870 | ₩16,957 | 0.00% | 19.6만 |
|---|
| 2026.08.25 | ₩17,078 | ₩17,104 | ₩16,877 | ₩16,997 | -0.47% | 23.3만 |
|---|
| 2026.08.24 | ₩17,024 | ₩17,225 | ₩16,864 | ₩17,118 | +0.55% | 20.1만 |
|---|
| 2026.08.21 | ₩17,078 | ₩17,305 | ₩16,850 | ₩17,078 | 0.00% | 19.1만 |
|---|
| 2026.08.20 | ₩16,850 | ₩17,011 | ₩16,636 | ₩17,011 | +0.95% | 25.3만 |
|---|
| 2026.08.19 | ₩16,610 | ₩17,051 | ₩16,569 | ₩16,837 | +1.37% | 28.9만 |
|---|
| 2026.08.18 | ₩16,396 | ₩16,730 | ₩16,342 | ₩16,610 | +1.31% | 19만 |
|---|
| 2026.08.17 | ₩16,543 | ₩16,663 | ₩16,190 | ₩16,329 | -1.29% | 25만 |
|---|
| 2026.08.14 | ₩16,583 | ₩16,717 | ₩16,396 | ₩16,636 | +0.32% | 20.6만 |
|---|
| 2026.08.13 | ₩16,663 | ₩16,857 | ₩16,436 | ₩16,623 | -0.24% | 22.2만 |
|---|
| 2026.08.12 | ₩16,717 | ₩16,969 | ₩16,342 | ₩16,503 | -1.28% | 21.2만 |
|---|
| 2026.08.11 | ₩16,462 | ₩16,668 | ₩16,222 | ₩16,422 | -0.24% | 27.8만 |
|---|
| 2026.08.10 | ₩16,489 | ₩16,767 | ₩15,914 | ₩16,543 | +0.32% | 36.9만 |
|---|
| 2026.08.07 | ₩15,847 | ₩17,004 | ₩15,780 | ₩16,690 | +5.32% | 81.4만 |
|---|
| 2026.08.06 | ₩15,339 | ₩15,847 | ₩15,312 | ₩15,780 | +2.88% | 40.8만 |
|---|
| 2026.08.05 | ₩15,566 | ₩15,566 | ₩15,148 | ₩15,339 | -1.46% | 21.3만 |
|---|
| 2026.08.04 | ₩15,419 | ₩15,607 | ₩15,286 | ₩15,500 | +0.52% | 30만 |
|---|
| 2026.08.03 | ₩14,884 | ₩15,459 | ₩14,884 | ₩15,352 | +3.14% | 35.4만 |
|---|
| 2026.07.31 | ₩14,831 | ₩15,140 | ₩14,804 | ₩14,965 | +0.90% | 21.9만 |
|---|
| 2026.07.30 | ₩15,125 | ₩15,179 | ₩14,670 | ₩15,005 | -0.80% | 32.4만 |
|---|
| 2026.07.29 | ₩15,286 | ₩15,406 | ₩14,951 | ₩14,991 | -1.92% | 31.7만 |
|---|
| 2026.07.28 | ₩15,205 | ₩15,446 | ₩15,152 | ₩15,446 | +1.58% | 36.4만 |
|---|
| 2026.07.27 | ₩14,711 | ₩15,245 | ₩14,711 | ₩15,152 | +3.00% | 48.4만 |
|---|
| 2026.07.24 | ₩14,617 | ₩14,771 | ₩14,517 | ₩14,590 | -0.18% | 19.7만 |
|---|
| 2026.07.23 | ₩14,670 | ₩14,859 | ₩14,443 | ₩14,630 | -0.27% | 35.8만 |
|---|
| 2026.07.22 | ₩14,965 | ₩14,991 | ₩14,644 | ₩14,724 | -1.61% | 31.2만 |
|---|
| 2026.07.21 | ₩15,112 | ₩15,306 | ₩14,858 | ₩14,871 | -1.59% | 25.9만 |
|---|
| 2026.07.20 | ₩15,179 | ₩15,179 | ₩14,831 | ₩15,045 | -0.88% | 30.3만 |
|---|
| 2026.07.17 | ₩15,339 | ₩15,620 | ₩15,085 | ₩15,138 | -1.31% | 26만 |
|---|
| 2026.07.16 | ₩15,272 | ₩15,566 | ₩15,138 | ₩15,540 | +1.75% | 22.5만 |
|---|
| 2026.07.15 | ₩15,179 | ₩15,513 | ₩15,152 | ₩15,192 | +0.09% | 28.1만 |
|---|
| 2026.07.14 | ₩15,339 | ₩15,513 | ₩15,192 | ₩15,286 | -0.35% | 23.4만 |
|---|
| 2026.07.13 | ₩15,620 | ₩15,820 | ₩15,299 | ₩15,339 | -1.80% | 18.3만 |
|---|
| 2026.07.10 | ₩15,419 | ₩15,740 | ₩15,406 | ₩15,660 | +1.56% | 29.6만 |
|---|
| 2026.07.09 | ₩15,245 | ₩15,486 | ₩15,098 | ₩15,326 | +0.53% | 33.9만 |
|---|
| 2026.07.08 | ₩15,861 | ₩16,061 | ₩15,312 | ₩15,352 | -3.20% | 28.1만 |
|---|
| 2026.07.07 | ₩15,526 | ₩15,767 | ₩15,419 | ₩15,446 | -0.52% | 21.1만 |
|---|
| 2026.07.06 | ₩15,419 | ₩15,754 | ₩15,419 | ₩15,540 | +0.78% | 28.4만 |
|---|
| 2026.07.02 | ₩15,767 | ₩15,834 | ₩15,393 | ₩15,406 | -2.29% | 24.7만 |
|---|
| 2026.07.01 | ₩15,647 | ₩16,034 | ₩15,513 | ₩15,727 | +0.51% | 41.2만 |
|---|
| 2026.06.30 | ₩15,647 | ₩15,767 | ₩15,446 | ₩15,473 | -1.11% | 38.8만 |
|---|
| 2026.06.29 | ₩15,513 | ₩15,820 | ₩15,513 | ₩15,687 | +1.12% | 34.7만 |
|---|
| 2026.06.26 | ₩15,352 | ₩15,687 | ₩15,299 | ₩15,553 | +1.31% | 19.1만 |
|---|
| 2026.06.25 | ₩15,205 | ₩15,513 | ₩15,045 | ₩15,299 | +0.62% | 28.3만 |
|---|
| 2026.06.24 | ₩15,232 | ₩15,526 | ₩14,924 | ₩15,005 | -1.49% | 25.9만 |
|---|
| 2026.06.23 | ₩15,125 | ₩15,371 | ₩15,018 | ₩15,232 | +0.71% | 38.4만 |
|---|
| 2026.06.22 | ₩15,834 | ₩16,008 | ₩15,125 | ₩15,125 | -4.48% | 33.2만 |
|---|
| 2026.06.18 | ₩15,807 | ₩15,941 | ₩15,593 | ₩15,780 | -0.17% | 40.5만 |
|---|
| 2026.06.17 | ₩15,807 | ₩16,017 | ₩15,582 | ₩15,794 | -0.08% | 27.6만 |
|---|
| 2026.06.16 | ₩15,647 | ₩15,961 | ₩15,620 | ₩15,740 | +0.60% | 29.3만 |
|---|
| 2026.06.15 | ₩15,954 | ₩16,375 | ₩15,553 | ₩15,633 | -2.01% | 32.8만 |
|---|
| 2026.06.12 | ₩15,687 | ₩16,034 | ₩15,526 | ₩15,994 | +1.96% | 27.2만 |
|---|
| 2026.06.11 | ₩15,780 | ₩15,954 | ₩15,633 | ₩15,673 | -0.68% | 26.4만 |
|---|
| 2026.06.10 | ₩15,754 | ₩15,981 | ₩15,720 | ₩15,807 | +0.34% | 17.8만 |
|---|
| 2026.06.09 | ₩15,754 | ₩16,034 | ₩15,566 | ₩15,700 | -0.34% | 23.2만 |
|---|
| 2026.06.08 | ₩15,954 | ₩16,121 | ₩15,513 | ₩15,660 | -1.84% | 36.3만 |
|---|
| 2026.06.05 | ₩16,128 | ₩16,254 | ₩15,767 | ₩15,861 | -1.66% | 21.5만 |
|---|
| 2026.06.04 | ₩16,095 | ₩16,302 | ₩15,887 | ₩16,128 | +0.21% | 23.3만 |
|---|
| 2026.06.03 | ₩16,061 | ₩16,195 | ₩15,847 | ₩15,927 | -0.83% | 28만 |
|---|
| 2026.06.02 | ₩16,436 | ₩16,536 | ₩16,155 | ₩16,182 | -1.55% | 27.3만 |
|---|
| 2026.06.01 | ₩16,382 | ₩16,783 | ₩16,342 | ₩16,462 | +0.49% | 23.5만 |
|---|
| 2026.05.29 | ₩16,382 | ₩16,543 | ₩16,275 | ₩16,342 | -0.24% | 17.8만 |
|---|
| 2026.05.28 | ₩16,168 | ₩16,396 | ₩16,168 | ₩16,302 | +0.83% | 24.4만 |
|---|
| 2026.05.27 | ₩16,275 | ₩16,569 | ₩16,141 | ₩16,155 | -0.74% | 25.2만 |
|---|
| 2026.05.26 | ₩15,847 | ₩16,329 | ₩15,847 | ₩16,275 | +2.70% | 40.6만 |
|---|
| 2026.05.22 | ₩16,248 | ₩16,358 | ₩15,780 | ₩15,780 | -2.88% | 24.9만 |
|---|
| 2026.05.21 | ₩15,901 | ₩16,342 | ₩15,772 | ₩16,289 | +2.44% | 37.4만 |
|---|
| 2026.05.20 | ₩15,941 | ₩16,168 | ₩15,794 | ₩15,941 | 0.00% | 32.1만 |
|---|
| 2026.05.19 | ₩15,981 | ₩16,409 | ₩15,887 | ₩16,008 | +0.17% | 35.6만 |
|---|
| 2026.05.18 | ₩16,195 | ₩16,462 | ₩15,887 | ₩15,954 | -1.49% | 42만 |
|---|
| 2026.05.15 | ₩16,302 | ₩16,453 | ₩16,014 | ₩16,128 | -1.07% | 21.5만 |
|---|
| 2026.05.14 | ₩16,355 | ₩16,583 | ₩16,222 | ₩16,222 | -0.82% | 29.7만 |
|---|
| 2026.05.13 | ₩16,596 | ₩17,064 | ₩16,329 | ₩16,329 | -1.61% | 25.5만 |
|---|
| 2026.05.12 | ₩16,476 | ₩17,653 | ₩16,476 | ₩16,596 | +0.73% | 42.4만 |
|---|
| 2026.05.11 | ₩17,104 | ₩17,345 | ₩16,516 | ₩16,543 | -3.28% | 38만 |
|---|
| 2026.05.08 | ₩18,388 | ₩18,388 | ₩16,877 | ₩17,185 | -6.55% | 43.3만 |
|---|
| 2026.05.07 | ₩17,278 | ₩17,452 | ₩17,051 | ₩17,439 | +0.93% | 35.2만 |
|---|
| 2026.05.06 | ₩17,853 | ₩17,853 | ₩17,318 | ₩17,385 | -2.62% | 20.6만 |
|---|
| 2026.05.05 | ₩17,826 | ₩17,840 | ₩17,318 | ₩17,800 | -0.15% | 17.1만 |
|---|
| 2026.05.04 | ₩17,719 | ₩17,967 | ₩17,653 | ₩17,653 | -0.38% | 29.9만 |
|---|
| 2026.05.01 | ₩17,372 | ₩17,840 | ₩17,332 | ₩17,840 | +2.69% | 28만 |
|---|
| 2026.04.30 | ₩16,850 | ₩17,519 | ₩16,797 | ₩17,265 | +2.46% | 28.9만 |
|---|
| 2026.04.29 | ₩16,717 | ₩17,078 | ₩16,650 | ₩16,770 | +0.32% | 19.7만 |
|---|
| 2026.04.28 | ₩16,462 | ₩16,997 | ₩16,462 | ₩16,770 | +1.87% | 20.1만 |
|---|
| 2026.04.27 | ₩16,516 | ₩16,777 | ₩16,409 | ₩16,623 | +0.65% | 22.1만 |
|---|
| 2026.04.24 | ₩16,503 | ₩16,877 | ₩16,195 | ₩16,516 | +0.08% | 26.5만 |
|---|
| 2026.04.23 | ₩16,984 | ₩17,011 | ₩16,449 | ₩16,462 | -3.07% | 23.3만 |
|---|
| 2026.04.22 | ₩17,225 | ₩17,477 | ₩17,024 | ₩17,051 | -1.01% | 18.9만 |
|---|
| 2026.04.21 | ₩17,278 | ₩17,526 | ₩17,011 | ₩17,078 | -1.16% | 28.2만 |
|---|
| 2026.04.20 | ₩17,385 | ₩17,613 | ₩17,171 | ₩17,251 | -0.77% | 23.2만 |
|---|
| 2026.04.17 | ₩17,144 | ₩17,746 | ₩17,144 | ₩17,559 | +2.42% | 29.5만 |
|---|
| 2026.04.16 | ₩17,238 | ₩17,298 | ₩16,984 | ₩17,104 | -0.78% | 27.9만 |
|---|
| 2026.04.15 | ₩16,944 | ₩17,312 | ₩16,944 | ₩17,238 | +1.74% | 24.4만 |
|---|
| 2026.04.14 | ₩16,516 | ₩16,984 | ₩16,516 | ₩16,930 | +2.51% | 25.2만 |
|---|
| 2026.04.13 | ₩16,289 | ₩16,556 | ₩16,128 | ₩16,503 | +1.31% | 27.1만 |
|---|
| 2026.04.10 | ₩16,409 | ₩16,743 | ₩16,208 | ₩16,275 | -0.81% | 19.7만 |
|---|
| 2026.04.09 | ₩16,623 | ₩16,650 | ₩16,315 | ₩16,462 | -0.97% | 28.3만 |
|---|
| 2026.04.08 | ₩16,810 | ₩17,064 | ₩16,543 | ₩16,610 | -1.19% | 24만 |
|---|
| 2026.04.07 | ₩16,663 | ₩16,730 | ₩16,275 | ₩16,436 | -1.36% | 23만 |
|---|
| 2026.04.06 | ₩16,422 | ₩16,730 | ₩16,389 | ₩16,730 | +1.87% | 23.5만 |
|---|
| 2026.04.02 | ₩16,275 | ₩16,516 | ₩15,968 | ₩16,516 | +1.48% | 25.3만 |
|---|
| 2026.04.01 | ₩16,663 | ₩16,663 | ₩16,141 | ₩16,329 | -2.01% | 29.2만 |
|---|
| 2026.03.31 | ₩15,941 | ₩16,476 | ₩15,847 | ₩16,289 | +2.18% | 29만 |
|---|
| 2026.03.30 | ₩16,369 | ₩16,623 | ₩16,155 | ₩16,329 | -0.25% | 46.8만 |
|---|
| 2026.03.27 | ₩16,596 | ₩17,037 | ₩16,329 | ₩16,342 | -1.53% | 46.6만 |
|---|
| 2026.03.26 | ₩17,385 | ₩17,800 | ₩16,663 | ₩16,703 | -3.92% | 55.5만 |
|---|
| 2026.03.25 | ₩17,572 | ₩17,880 | ₩17,401 | ₩17,519 | -0.30% | 26.8만 |
|---|
| 2026.03.24 | ₩17,613 | ₩17,826 | ₩17,425 | ₩17,572 | -0.23% | 39.3만 |
|---|
| 2026.03.23 | ₩17,826 | ₩18,014 | ₩17,385 | ₩17,719 | -0.60% | 44만 |
|---|
| 2026.03.20 | ₩17,987 | ₩18,027 | ₩17,586 | ₩17,679 | -1.71% | 160.2만 |
|---|
| 2026.03.19 | ₩17,733 | ₩18,147 | ₩17,733 | ₩18,014 | +1.58% | 44만 |
|---|
| 2026.03.18 | ₩17,586 | ₩18,000 | ₩17,586 | ₩17,840 | +1.44% | 45.4만 |
|---|
| 2026.03.17 | ₩17,225 | ₩17,719 | ₩17,225 | ₩17,532 | +1.79% | 32.5만 |
|---|
| 2026.03.16 | ₩16,890 | ₩17,452 | ₩16,890 | ₩17,037 | +0.87% | 57.4만 |
|---|
| 2026.03.13 | ₩16,770 | ₩17,158 | ₩16,650 | ₩16,650 | -0.72% | 29.5만 |
|---|
| 2026.03.12 | ₩16,984 | ₩17,158 | ₩16,636 | ₩16,663 | -1.89% | 29.3만 |
|---|
| 2026.03.11 | ₩16,823 | ₩17,225 | ₩16,783 | ₩17,078 | +1.51% | 23.8만 |
|---|
| 2026.03.10 | ₩16,797 | ₩17,064 | ₩16,663 | ₩16,743 | -0.32% | 30.5만 |
|---|
| 2026.03.09 | ₩16,703 | ₩17,095 | ₩16,503 | ₩16,730 | +0.16% | 33.6만 |
|---|
| 2026.03.06 | ₩16,850 | ₩17,205 | ₩16,757 | ₩16,877 | +0.16% | 38.6만 |
|---|
| 2026.03.05 | ₩17,091 | ₩17,412 | ₩16,850 | ₩16,917 | -1.02% | 40.1만 |
|---|
| 2026.03.04 | ₩16,997 | ₩17,309 | ₩16,589 | ₩17,185 | +1.10% | 42.4만 |
|---|
| 2026.03.03 | ₩16,623 | ₩17,104 | ₩16,623 | ₩17,064 | +2.65% | 41.7만 |
|---|
| 2026.03.02 | ₩16,315 | ₩16,917 | ₩16,315 | ₩16,877 | +3.44% | 42.5만 |
|---|
| 2026.02.27 | ₩16,676 | ₩16,944 | ₩16,382 | ₩16,503 | -1.04% | 45.1만 |
|---|
| 2026.02.26 | ₩16,783 | ₩17,253 | ₩16,650 | ₩16,717 | -0.40% | 37.1만 |
|---|
| 2026.02.25 | ₩16,516 | ₩16,757 | ₩16,329 | ₩16,757 | +1.46% | 31.4만 |
|---|
| 2026.02.24 | ₩16,369 | ₩16,610 | ₩16,248 | ₩16,436 | +0.41% | 40.3만 |
|---|
| 2026.02.23 | ₩16,569 | ₩16,823 | ₩16,302 | ₩16,369 | -1.21% | 47.5만 |
|---|
| 2026.02.20 | ₩16,917 | ₩17,171 | ₩16,503 | ₩16,596 | -1.90% | 43.5만 |
|---|
| 2026.02.19 | ₩17,064 | ₩17,385 | ₩16,770 | ₩16,917 | -0.86% | 34.9만 |
|---|
| 2026.02.18 | ₩17,211 | ₩17,399 | ₩16,997 | ₩17,064 | -0.85% | 35.9만 |
|---|
| 2026.02.17 | ₩17,251 | ₩17,506 | ₩17,011 | ₩17,238 | -0.08% | 32.7만 |
|---|
| 2026.02.13 | ₩17,372 | ₩17,559 | ₩17,198 | ₩17,372 | 0.00% | 34.3만 |
|---|
| 2026.02.12 | ₩17,251 | ₩17,639 | ₩17,251 | ₩17,399 | +0.85% | 41만 |
|---|
| 2026.02.11 | ₩17,479 | ₩17,572 | ₩17,151 | ₩17,251 | -1.30% | 58.2만 |
|---|
| 2026.02.10 | ₩17,653 | ₩17,887 | ₩17,439 | ₩17,439 | -1.21% | 34.5만 |
|---|
| 2026.02.09 | ₩17,546 | ₩18,014 | ₩17,546 | ₩17,626 | +0.46% | 45.6만 |
|---|
| 2026.02.06 | ₩17,372 | ₩17,686 | ₩17,280 | ₩17,519 | +0.85% | 45.2만 |
|---|
| 2026.02.05 | ₩16,770 | ₩17,439 | ₩16,636 | ₩17,278 | +3.03% | 66.8만 |
|---|
| 2026.02.04 | ₩17,078 | ₩17,506 | ₩16,917 | ₩17,051 | -0.16% | 67.9만 |
|---|
| 2026.02.03 | ₩17,251 | ₩17,619 | ₩16,850 | ₩17,078 | -1.01% | 80.8만 |
|---|
| 2026.02.02 | ₩17,506 | ₩17,706 | ₩17,078 | ₩17,345 | -0.92% | 88.8만 |
|---|
| 2026.01.30 | ₩18,201 | ₩18,535 | ₩17,543 | ₩17,706 | -2.72% | 37.9만 |
|---|
| 2026.01.29 | ₩17,947 | ₩18,522 | ₩17,947 | ₩18,281 | +1.86% | 28.9만 |
|---|
| 2026.01.28 | ₩17,880 | ₩18,147 | ₩17,880 | ₩17,974 | +0.52% | 23.6만 |
|---|
| 2026.01.27 | ₩17,800 | ₩18,121 | ₩17,800 | ₩17,920 | +0.68% | 20.3만 |
|---|
| 2026.01.26 | ₩17,786 | ₩17,893 | ₩17,318 | ₩17,813 | +0.15% | 34.1만 |
|---|
| 2026.01.23 | ₩17,786 | ₩17,913 | ₩17,532 | ₩17,639 | -0.83% | 14.3만 |
|---|
| 2026.01.22 | ₩17,853 | ₩18,308 | ₩17,507 | ₩17,760 | -0.52% | 15.3만 |
|---|
| 2026.01.21 | ₩17,974 | ₩18,094 | ₩17,559 | ₩17,826 | -0.82% | 21.5만 |
|---|
| 2026.01.20 | ₩17,385 | ₩18,081 | ₩17,345 | ₩18,000 | +3.54% | 26.8만 |
|---|
| 2026.01.16 | ₩17,947 | ₩18,295 | ₩17,492 | ₩17,492 | -2.53% | 24.2만 |
|---|
| 2026.01.15 | ₩17,826 | ₩18,174 | ₩17,826 | ₩18,040 | +1.20% | 21.7만 |
|---|
| 2026.01.14 | ₩17,653 | ₩18,047 | ₩17,532 | ₩17,867 | +1.21% | 17.9만 |
|---|
| 2026.01.13 | ₩17,653 | ₩18,188 | ₩17,479 | ₩17,532 | -0.68% | 23.1만 |
|---|
| 2026.01.12 | ₩17,572 | ₩17,746 | ₩17,372 | ₩17,586 | +0.08% | 16.4만 |
|---|
| 2026.01.09 | ₩17,572 | ₩17,760 | ₩17,251 | ₩17,599 | +0.15% | 17.7만 |
|---|
| 2026.01.08 | ₩17,158 | ₩17,813 | ₩17,158 | ₩17,559 | +2.34% | 23.9만 |
|---|
| 2026.01.07 | ₩17,733 | ₩17,773 | ₩17,118 | ₩17,318 | -2.34% | 23만 |
|---|
| 2026.01.06 | ₩18,188 | ₩18,388 | ₩17,679 | ₩17,733 | -2.50% | 20만 |
|---|
| 2026.01.05 | ₩18,027 | ₩18,435 | ₩18,027 | ₩18,214 | +1.04% | 15.9만 |
|---|
| 2026.01.02 | ₩17,813 | ₩18,094 | ₩17,639 | ₩18,000 | +1.05% | 15.5만 |
|---|
| 2025.12.31 | ₩17,332 | ₩17,786 | ₩17,332 | ₩17,572 | +1.39% | 20.3만 |
|---|
| 2025.12.30 | ₩18,094 | ₩18,375 | ₩17,813 | ₩17,813 | -1.55% | 29.9만 |
|---|
| 2025.12.29 | ₩18,014 | ₩18,522 | ₩18,014 | ₩18,201 | +1.04% | 22.3만 |
|---|
| 2025.12.26 | ₩18,188 | ₩18,375 | ₩17,987 | ₩18,241 | +0.29% | 19.6만 |
|---|
| 2025.12.24 | ₩17,653 | ₩18,321 | ₩17,653 | ₩18,188 | +3.03% | 12.1만 |
|---|
| 2025.12.23 | ₩17,880 | ₩18,288 | ₩17,626 | ₩17,653 | -1.27% | 28만 |
|---|
| 2025.12.22 | ₩17,679 | ₩18,240 | ₩17,679 | ₩18,014 | +1.89% | 17.6만 |
|---|
| 2025.12.19 | ₩17,492 | ₩17,853 | ₩17,492 | ₩17,666 | +0.99% | 26.4만 |
|---|
| 2025.12.18 | ₩17,546 | ₩17,907 | ₩17,506 | ₩17,572 | +0.15% | 20.9만 |
|---|
| 2025.12.17 | ₩18,000 | ₩18,188 | ₩17,519 | ₩17,559 | -2.45% | 23.8만 |
|---|
| 2025.12.16 | ₩17,867 | ₩18,254 | ₩17,867 | ₩17,960 | +0.52% | 25.1만 |
|---|
| 2025.12.15 | ₩18,308 | ₩18,498 | ₩17,853 | ₩17,974 | -1.83% | 25.6만 |
|---|
| 2025.12.12 | ₩18,709 | ₩18,843 | ₩18,281 | ₩18,281 | -2.29% | 15.1만 |
|---|
| 2025.12.11 | ₩19,084 | ₩19,338 | ₩18,595 | ₩18,749 | -1.75% | 18.4만 |
|---|
| 2025.12.10 | ₩19,204 | ₩19,338 | ₩18,990 | ₩19,017 | -0.97% | 22.1만 |
|---|
| 2025.12.09 | ₩18,522 | ₩19,184 | ₩18,522 | ₩19,137 | +3.32% | 18만 |
|---|
| 2025.12.08 | ₩18,776 | ₩19,124 | ₩18,709 | ₩18,829 | +0.28% | 20.1만 |
|---|
| 2025.12.05 | ₩18,910 | ₩19,057 | ₩18,722 | ₩18,736 | -0.92% | 15.4만 |
|---|
| 2025.12.04 | ₩18,722 | ₩19,084 | ₩18,722 | ₩18,977 | +1.36% | 20.4만 |
|---|
| 2025.12.03 | ₩18,642 | ₩18,990 | ₩18,642 | ₩18,803 | +0.86% | 19.4만 |
|---|
| 2025.12.02 | ₩18,549 | ₩18,816 | ₩18,509 | ₩18,696 | +0.79% | 18.6만 |
|---|
| 2025.12.01 | ₩18,789 | ₩18,856 | ₩18,402 | ₩18,468 | -1.71% | 22.4만 |
|---|
| 2025.11.28 | ₩18,335 | ₩19,017 | ₩18,321 | ₩19,017 | +3.72% | 10.1만 |
|---|
| 2025.11.26 | ₩18,776 | ₩18,816 | ₩18,361 | ₩18,415 | -1.92% | 22.9만 |
|---|
| 2025.11.25 | ₩18,535 | ₩18,829 | ₩18,415 | ₩18,763 | +1.23% | 22.2만 |
|---|
| 2025.11.24 | ₩18,161 | ₩18,704 | ₩18,161 | ₩18,615 | +2.50% | 15.8만 |
|---|
| 2025.11.21 | ₩18,107 | ₩18,369 | ₩17,800 | ₩18,161 | +0.30% | 29.6만 |
|---|
| 2025.11.20 | ₩18,281 | ₩18,709 | ₩18,027 | ₩18,174 | -0.59% | 24.5만 |
|---|
| 2025.11.19 | ₩18,522 | ₩18,950 | ₩18,054 | ₩18,174 | -1.88% | 37.5만 |
|---|
| 2025.11.18 | ₩18,054 | ₩18,615 | ₩17,998 | ₩18,402 | +1.93% | 37.7만 |
|---|
| 2025.11.17 | ₩17,786 | ₩18,522 | ₩17,559 | ₩18,000 | +1.20% | 59.9만 |
|---|
| 2025.11.14 | ₩16,409 | ₩17,653 | ₩16,242 | ₩17,559 | +7.01% | 37.6만 |
|---|
| 2025.11.13 | ₩16,235 | ₩16,543 | ₩16,155 | ₩16,208 | -0.16% | 24.7만 |
|---|
| 2025.11.12 | ₩16,222 | ₩16,583 | ₩16,195 | ₩16,355 | +0.82% | 29.3만 |
|---|
| 2025.11.11 | ₩15,807 | ₩16,289 | ₩15,807 | ₩16,155 | +2.20% | 30만 |
|---|
| 2025.11.10 | ₩16,048 | ₩16,195 | ₩15,754 | ₩15,874 | -1.08% | 28.7만 |
|---|
| 2025.11.07 | ₩15,901 | ₩16,141 | ₩15,807 | ₩15,968 | +0.42% | 27.1만 |
|---|
| 2025.11.06 | ₩16,329 | ₩16,517 | ₩15,887 | ₩15,994 | -2.05% | 37.4만 |
|---|
| 2025.11.05 | ₩16,583 | ₩16,717 | ₩16,315 | ₩16,369 | -1.29% | 42.3만 |
|---|
| 2025.11.04 | ₩16,717 | ₩17,144 | ₩16,409 | ₩16,583 | -0.80% | 46.9만 |
|---|
| 2025.11.03 | ₩17,064 | ₩17,171 | ₩16,757 | ₩16,904 | -0.94% | 37.4만 |
|---|
| 2025.10.31 | ₩16,890 | ₩17,158 | ₩16,717 | ₩17,064 | +1.03% | 39.3만 |
|---|
| 2025.10.30 | ₩16,730 | ₩17,225 | ₩16,717 | ₩17,037 | +1.84% | 61.4만 |
|---|
| 2025.10.29 | ₩17,225 | ₩17,452 | ₩16,783 | ₩16,930 | -1.71% | 75.8만 |
|---|
| 2025.10.28 | ₩17,987 | ₩18,054 | ₩17,385 | ₩17,452 | -2.97% | 46.9만 |
|---|
| 2025.10.27 | ₩18,054 | ₩18,234 | ₩17,818 | ₩18,107 | +0.30% | 30.1만 |
|---|
| 2025.10.24 | ₩17,893 | ₩18,321 | ₩17,719 | ₩17,947 | +0.30% | 10.8만 |
|---|
| 2025.10.23 | ₩17,880 | ₩18,054 | ₩17,719 | ₩17,840 | -0.22% | 10.9만 |
|---|
| 2025.10.22 | ₩18,054 | ₩18,321 | ₩17,639 | ₩17,853 | -1.11% | 18.6만 |
|---|
| 2025.10.21 | ₩17,465 | ₩18,040 | ₩17,399 | ₩17,880 | +2.37% | 15.5만 |
|---|
| 2025.10.20 | ₩17,465 | ₩17,653 | ₩17,144 | ₩17,559 | +0.54% | 14.5만 |
|---|
| 2025.10.17 | ₩17,479 | ₩17,719 | ₩17,251 | ₩17,412 | -0.38% | 25.6만 |
|---|
| 2025.10.16 | ₩17,746 | ₩17,893 | ₩17,405 | ₩17,465 | -1.58% | 14.1만 |
|---|
| 2025.10.15 | ₩17,733 | ₩18,094 | ₩17,689 | ₩17,786 | +0.30% | 10.7만 |
|---|
| 2025.10.14 | ₩17,452 | ₩17,920 | ₩17,452 | ₩17,679 | +1.30% | 14.1만 |
|---|
| 2025.10.13 | ₩17,292 | ₩17,770 | ₩17,292 | ₩17,653 | +2.09% | 8.6만 |
|---|
| 2025.10.10 | ₩17,653 | ₩17,733 | ₩16,997 | ₩17,211 | -2.50% | 15.5만 |
|---|