시장 데이터를 불러오는 중
XAI Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest · XFLT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,361 | ₩25,501 | ₩25,187 | ₩25,307 | -0.21% | 14.3만 |
| 2026.10.08 | ₩25,254 | ₩25,494 | ₩25,254 | ₩25,374 | +0.48% | 24만 |
| 2026.10.07 | ₩25,521 | ₩25,574 | ₩25,294 | ₩25,347 | -0.68% | 17.5만 |
| 2026.10.06 | ₩25,695 | ₩25,783 | ₩25,534 | ₩25,561 | -0.52% | 19.1만 |
| 2026.10.05 | ₩25,815 | ₩25,842 | ₩25,601 | ₩25,788 | -0.10% | 11.4만 |
| 2026.10.02 | ₩25,735 | ₩26,042 | ₩25,548 | ₩25,802 | +0.26% | 10.9만 |
| 2026.10.01 | ₩25,762 | ₩25,962 | ₩25,534 | ₩25,628 | -0.52% | 9.2만 |
| 2026.09.30 | ₩25,628 | ₩26,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,681 |
| +0.21% |
| 4.7만 |
| 2026.09.29 | ₩25,601 | ₩25,886 | ₩25,554 | ₩25,588 | -0.05% | 14.4만 |
|---|
| 2026.09.28 | ₩25,735 | ₩25,735 | ₩25,601 | ₩25,601 | -0.52% | 3.2만 |
|---|
| 2026.09.25 | ₩26,056 | ₩26,056 | ₩25,695 | ₩25,748 | -1.18% | 2.9만 |
|---|
| 2026.09.24 | ₩25,949 | ₩26,033 | ₩25,788 | ₩25,868 | -0.31% | 5.3만 |
|---|
| 2026.09.23 | ₩25,949 | ₩26,113 | ₩25,909 | ₩25,949 | 0.00% | 9.4만 |
|---|
| 2026.09.22 | ₩26,149 | ₩26,176 | ₩25,902 | ₩26,069 | -0.31% | 11.8만 |
|---|
| 2026.09.21 | ₩25,962 | ₩26,189 | ₩25,962 | ₩26,149 | +0.72% | 20만 |
|---|
| 2026.09.18 | ₩25,922 | ₩25,922 | ₩25,628 | ₩25,695 | -0.88% | 5.7만 |
|---|
| 2026.09.17 | ₩25,641 | ₩25,895 | ₩25,601 | ₩25,815 | +0.68% | 5.6만 |
|---|
| 2026.09.16 | ₩25,574 | ₩25,775 | ₩25,521 | ₩25,641 | +0.26% | 6.1만 |
|---|
| 2026.09.15 | ₩25,534 | ₩25,708 | ₩25,414 | ₩25,561 | +0.10% | 7.9만 |
|---|
| 2026.09.14 | ₩26,189 | ₩26,189 | ₩25,721 | ₩25,802 | -1.48% | 5만 |
|---|
| 2026.09.11 | ₩26,096 | ₩26,189 | ₩25,855 | ₩26,082 | -0.05% | 6.7만 |
|---|
| 2026.09.10 | ₩25,721 | ₩26,056 | ₩25,721 | ₩25,855 | +0.52% | 7.1만 |
|---|
| 2026.09.09 | ₩25,922 | ₩25,922 | ₩25,721 | ₩25,895 | -0.10% | 4.2만 |
|---|
| 2026.09.08 | ₩26,082 | ₩26,122 | ₩25,735 | ₩25,868 | -0.82% | 6.1만 |
|---|
| 2026.09.04 | ₩25,401 | ₩26,082 | ₩25,347 | ₩25,989 | +2.31% | 4.9만 |
|---|
| 2026.09.03 | ₩25,200 | ₩25,378 | ₩25,200 | ₩25,347 | +0.58% | 3.3만 |
|---|
| 2026.09.02 | ₩25,254 | ₩25,414 | ₩25,093 | ₩25,294 | +0.16% | 3.4만 |
|---|
| 2026.09.01 | ₩24,946 | ₩25,452 | ₩24,866 | ₩25,267 | +1.29% | 8.9만 |
|---|
| 2026.08.31 | ₩25,802 | ₩25,802 | ₩24,946 | ₩25,200 | -2.33% | 15.2만 |
|---|
| 2026.08.28 | ₩26,082 | ₩26,082 | ₩25,601 | ₩25,748 | -1.28% | 4만 |
|---|
| 2026.08.27 | ₩25,962 | ₩25,989 | ₩25,842 | ₩25,935 | -0.10% | 4.6만 |
|---|
| 2026.08.26 | ₩26,029 | ₩26,060 | ₩25,895 | ₩25,922 | -0.41% | 5.1만 |
|---|
| 2026.08.25 | ₩26,216 | ₩26,229 | ₩25,775 | ₩26,002 | -0.82% | 5.9만 |
|---|
| 2026.08.24 | ₩25,949 | ₩26,202 | ₩25,949 | ₩26,176 | +0.88% | 9.9만 |
|---|
| 2026.08.21 | ₩25,962 | ₩26,069 | ₩25,882 | ₩26,042 | +0.31% | 5.5만 |
|---|
| 2026.08.20 | ₩25,949 | ₩26,002 | ₩25,868 | ₩25,922 | -0.10% | 5.4만 |
|---|
| 2026.08.19 | ₩25,909 | ₩26,027 | ₩25,806 | ₩25,909 | 0.00% | 3.4만 |
|---|
| 2026.08.18 | ₩25,975 | ₩25,975 | ₩25,254 | ₩25,842 | -0.51% | 6.1만 |
|---|
| 2026.08.17 | ₩25,574 | ₩25,909 | ₩25,534 | ₩25,802 | +0.89% | 8.7만 |
|---|
| 2026.08.14 | ₩25,828 | ₩25,879 | ₩25,676 | ₩25,762 | -0.26% | 6만 |
|---|
| 2026.08.13 | ₩25,601 | ₩25,909 | ₩25,494 | ₩25,762 | +0.63% | 8.6만 |
|---|
| 2026.08.12 | ₩25,775 | ₩26,029 | ₩25,528 | ₩25,601 | -0.67% | 6.6만 |
|---|
| 2026.08.11 | ₩25,481 | ₩25,709 | ₩25,238 | ₩25,601 | +0.47% | 8.9만 |
|---|
| 2026.08.10 | ₩25,387 | ₩25,815 | ₩25,254 | ₩25,321 | -0.26% | 5.2만 |
|---|
| 2026.08.07 | ₩24,987 | ₩25,387 | ₩24,957 | ₩25,321 | +1.34% | 3.6만 |
|---|
| 2026.08.06 | ₩24,880 | ₩25,053 | ₩24,714 | ₩24,853 | -0.11% | 5.6만 |
|---|
| 2026.08.05 | ₩25,120 | ₩25,207 | ₩24,932 | ₩24,933 | -0.74% | 4.4만 |
|---|
| 2026.08.04 | ₩25,120 | ₩25,200 | ₩25,000 | ₩25,120 | 0.00% | 7.9만 |
|---|
| 2026.08.03 | ₩24,559 | ₩25,134 | ₩24,365 | ₩25,013 | +1.85% | 8.3만 |
|---|
| 2026.07.31 | ₩25,254 | ₩25,307 | ₩25,027 | ₩25,134 | -0.48% | 11.1만 |
|---|
| 2026.07.30 | ₩24,840 | ₩25,361 | ₩24,653 | ₩25,254 | +1.67% | 11.1만 |
|---|
| 2026.07.29 | ₩25,254 | ₩25,254 | ₩24,679 | ₩24,746 | -2.01% | 6.6만 |
|---|
| 2026.07.28 | ₩24,653 | ₩25,053 | ₩24,539 | ₩24,987 | +1.36% | 20.2만 |
|---|
| 2026.07.27 | ₩23,971 | ₩24,546 | ₩23,891 | ₩24,519 | +2.29% | 15만 |
|---|
| 2026.07.24 | ₩23,450 | ₩23,590 | ₩23,250 | ₩23,477 | +0.11% | 9.6만 |
|---|
| 2026.07.23 | ₩23,570 | ₩23,624 | ₩23,423 | ₩23,570 | 0.00% | 11.3만 |
|---|
| 2026.07.22 | ₩23,316 | ₩23,690 | ₩23,303 | ₩23,664 | +1.49% | 6.5만 |
|---|
| 2026.07.21 | ₩23,383 | ₩23,470 | ₩23,250 | ₩23,330 | -0.23% | 5.9만 |
|---|
| 2026.07.20 | ₩22,742 | ₩23,450 | ₩22,715 | ₩23,236 | +2.17% | 14.4만 |
|---|
| 2026.07.17 | ₩23,076 | ₩23,076 | ₩22,635 | ₩22,875 | -0.87% | 13.8만 |
|---|
| 2026.07.16 | ₩23,129 | ₩23,383 | ₩23,129 | ₩23,276 | +0.64% | 7.2만 |
|---|
| 2026.07.15 | ₩23,343 | ₩23,570 | ₩23,116 | ₩23,223 | -0.52% | 9.6만 |
|---|
| 2026.07.14 | ₩23,771 | ₩23,971 | ₩23,650 | ₩23,677 | -0.39% | 6.3만 |
|---|
| 2026.07.13 | ₩24,051 | ₩24,138 | ₩23,610 | ₩23,704 | -1.44% | 7.5만 |
|---|
| 2026.07.10 | ₩23,931 | ₩24,185 | ₩23,898 | ₩24,091 | +0.67% | 26.2만 |
|---|
| 2026.07.09 | ₩23,984 | ₩24,185 | ₩23,771 | ₩23,931 | -0.22% | 7.4만 |
|---|
| 2026.07.08 | ₩23,731 | ₩23,984 | ₩23,617 | ₩23,824 | +0.39% | 6.6만 |
|---|
| 2026.07.07 | ₩23,704 | ₩23,984 | ₩23,557 | ₩23,851 | +0.62% | 7.2만 |
|---|
| 2026.07.06 | ₩23,610 | ₩24,025 | ₩23,397 | ₩23,851 | +1.02% | 10.9만 |
|---|
| 2026.07.02 | ₩23,584 | ₩23,918 | ₩23,463 | ₩23,771 | +0.79% | 6.5만 |
|---|
| 2026.07.01 | ₩23,677 | ₩23,717 | ₩23,310 | ₩23,584 | -0.40% | 6.6만 |
|---|
| 2026.06.30 | ₩23,477 | ₩23,704 | ₩23,250 | ₩23,450 | -0.11% | 11.5만 |
|---|
| 2026.06.29 | ₩23,450 | ₩23,717 | ₩23,290 | ₩23,597 | +0.63% | 6.3만 |
|---|
| 2026.06.26 | ₩22,849 | ₩23,323 | ₩22,849 | ₩23,263 | +1.81% | 8.4만 |
|---|
| 2026.06.25 | ₩22,969 | ₩23,129 | ₩22,956 | ₩22,969 | 0.00% | 5.7만 |
|---|
| 2026.06.24 | ₩22,942 | ₩23,076 | ₩22,862 | ₩22,942 | 0.00% | 5.7만 |
|---|
| 2026.06.23 | ₩22,782 | ₩23,116 | ₩22,782 | ₩22,942 | +0.70% | 19.5만 |
|---|
| 2026.06.22 | ₩22,902 | ₩23,022 | ₩22,835 | ₩22,956 | +0.23% | 5.7만 |
|---|
| 2026.06.18 | ₩22,875 | ₩23,240 | ₩22,815 | ₩23,022 | +0.64% | 8.4만 |
|---|
| 2026.06.17 | ₩23,303 | ₩23,397 | ₩22,862 | ₩22,915 | -1.66% | 15.9만 |
|---|
| 2026.06.16 | ₩23,437 | ₩23,477 | ₩23,209 | ₩23,303 | -0.57% | 10.9만 |
|---|
| 2026.06.15 | ₩23,356 | ₩23,797 | ₩23,356 | ₩23,450 | +0.40% | 9만 |
|---|
| 2026.06.12 | ₩24,105 | ₩24,105 | ₩23,891 | ₩23,958 | -0.61% | 10.1만 |
|---|
| 2026.06.11 | ₩23,891 | ₩24,078 | ₩23,824 | ₩23,891 | 0.00% | 8.7만 |
|---|
| 2026.06.10 | ₩24,252 | ₩24,318 | ₩23,931 | ₩23,931 | -1.32% | 3.5만 |
|---|
| 2026.06.09 | ₩24,452 | ₩24,572 | ₩24,145 | ₩24,256 | -0.80% | 3만 |
|---|
| 2026.06.08 | ₩24,158 | ₩24,492 | ₩24,158 | ₩24,385 | +0.94% | 6.2만 |
|---|
| 2026.06.05 | ₩24,198 | ₩24,452 | ₩23,931 | ₩24,145 | -0.22% | 6만 |
|---|
| 2026.06.04 | ₩24,385 | ₩24,706 | ₩24,318 | ₩24,452 | +0.27% | 6.3만 |
|---|
| 2026.06.03 | ₩24,679 | ₩24,699 | ₩24,292 | ₩24,439 | -0.97% | 7.1만 |
|---|
| 2026.06.02 | ₩24,706 | ₩24,826 | ₩24,425 | ₩24,693 | -0.05% | 11.5만 |
|---|
| 2026.06.01 | ₩24,693 | ₩24,850 | ₩24,415 | ₩24,666 | -0.11% | 11.5만 |
|---|
| 2026.05.29 | ₩24,612 | ₩24,906 | ₩24,612 | ₩24,840 | +0.92% | 6.9만 |
|---|
| 2026.05.28 | ₩24,412 | ₩24,906 | ₩24,412 | ₩24,639 | +0.93% | 3.8만 |
|---|
| 2026.05.27 | ₩24,719 | ₩24,786 | ₩24,492 | ₩24,626 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩25,134 | ₩25,147 | ₩24,773 | ₩24,800 | -1.33% | 11.1만 |
|---|
| 2026.05.22 | ₩25,334 | ₩25,387 | ₩25,107 | ₩25,147 | -0.74% | 4.5만 |
|---|
| 2026.05.21 | ₩25,174 | ₩25,295 | ₩24,965 | ₩25,281 | +0.42% | 3.6만 |
|---|
| 2026.05.20 | ₩25,254 | ₩25,374 | ₩24,773 | ₩25,174 | -0.32% | 11.3만 |
|---|
| 2026.05.19 | ₩25,534 | ₩25,534 | ₩25,120 | ₩25,254 | -1.10% | 6.5만 |
|---|
| 2026.05.18 | ₩25,534 | ₩25,595 | ₩25,134 | ₩25,468 | -0.26% | 9.6만 |
|---|
| 2026.05.15 | ₩25,788 | ₩25,842 | ₩25,534 | ₩25,534 | -0.98% | 8.1만 |
|---|
| 2026.05.14 | ₩25,855 | ₩26,029 | ₩25,855 | ₩26,029 | +0.67% | 9.5만 |
|---|
| 2026.05.13 | ₩25,788 | ₩25,882 | ₩25,588 | ₩25,842 | +0.21% | 7만 |
|---|
| 2026.05.12 | ₩25,868 | ₩25,909 | ₩25,655 | ₩25,708 | -0.62% | 8만 |
|---|
| 2026.05.11 | ₩25,628 | ₩26,002 | ₩25,628 | ₩25,868 | +0.94% | 6.8만 |
|---|
| 2026.05.08 | ₩25,601 | ₩25,708 | ₩25,454 | ₩25,668 | +0.26% | 5.9만 |
|---|
| 2026.05.07 | ₩25,401 | ₩25,601 | ₩25,187 | ₩25,428 | +0.11% | 5.8만 |
|---|
| 2026.05.06 | ₩25,387 | ₩25,628 | ₩25,053 | ₩25,387 | 0.00% | 19.6만 |
|---|
| 2026.05.05 | ₩24,933 | ₩25,227 | ₩24,933 | ₩25,200 | +1.07% | 8.9만 |
|---|
| 2026.05.04 | ₩24,920 | ₩25,067 | ₩24,614 | ₩24,920 | 0.00% | 16.3만 |
|---|
| 2026.05.01 | ₩24,920 | ₩25,240 | ₩24,920 | ₩25,067 | +0.59% | 15.7만 |
|---|
| 2026.04.30 | ₩24,853 | ₩25,040 | ₩24,746 | ₩24,893 | +0.16% | 17.6만 |
|---|
| 2026.04.29 | ₩24,586 | ₩24,920 | ₩24,586 | ₩24,719 | +0.54% | 10만 |
|---|
| 2026.04.28 | ₩24,559 | ₩24,706 | ₩24,492 | ₩24,586 | +0.11% | 9.6만 |
|---|
| 2026.04.27 | ₩24,345 | ₩24,559 | ₩24,265 | ₩24,479 | +0.55% | 5.4만 |
|---|
| 2026.04.24 | ₩24,278 | ₩24,359 | ₩24,158 | ₩24,198 | -0.33% | 4.7만 |
|---|
| 2026.04.23 | ₩24,278 | ₩24,278 | ₩23,998 | ₩24,105 | -0.72% | 6.7만 |
|---|
| 2026.04.22 | ₩24,118 | ₩24,292 | ₩24,051 | ₩24,158 | +0.17% | 4만 |
|---|
| 2026.04.21 | ₩24,212 | ₩24,265 | ₩24,051 | ₩24,118 | -0.39% | 4.4만 |
|---|
| 2026.04.20 | ₩23,837 | ₩24,252 | ₩23,811 | ₩24,025 | +0.78% | 8.9만 |
|---|
| 2026.04.17 | ₩23,637 | ₩23,804 | ₩23,437 | ₩23,744 | +0.45% | 5.3만 |
|---|
| 2026.04.16 | ₩23,236 | ₩23,717 | ₩23,236 | ₩23,383 | +0.63% | 6.7만 |
|---|
| 2026.04.15 | ₩22,929 | ₩23,517 | ₩22,835 | ₩23,330 | +1.75% | 8.5만 |
|---|
| 2026.04.14 | ₩23,837 | ₩23,878 | ₩23,383 | ₩23,383 | -1.91% | 13만 |
|---|
| 2026.04.13 | ₩23,517 | ₩23,784 | ₩23,383 | ₩23,637 | +0.51% | 15.5만 |
|---|
| 2026.04.10 | ₩23,343 | ₩23,677 | ₩23,343 | ₩23,517 | +0.74% | 4.4만 |
|---|
| 2026.04.09 | ₩23,517 | ₩23,744 | ₩23,250 | ₩23,530 | +0.06% | 17.4만 |
|---|
| 2026.04.08 | ₩23,009 | ₩23,690 | ₩23,002 | ₩23,477 | +2.03% | 12.1만 |
|---|
| 2026.04.07 | ₩22,581 | ₩22,929 | ₩22,381 | ₩22,782 | +0.89% | 7.9만 |
|---|
| 2026.04.06 | ₩22,555 | ₩22,568 | ₩22,247 | ₩22,528 | -0.12% | 8.6만 |
|---|
| 2026.04.02 | ₩21,753 | ₩22,568 | ₩21,619 | ₩22,381 | +2.89% | 20.9만 |
|---|
| 2026.04.01 | ₩22,822 | ₩22,982 | ₩22,622 | ₩22,809 | -0.06% | 16.9만 |
|---|
| 2026.03.31 | ₩22,381 | ₩22,996 | ₩22,314 | ₩22,956 | +2.57% | 8.9만 |
|---|
| 2026.03.30 | ₩22,515 | ₩22,555 | ₩22,141 | ₩22,354 | -0.71% | 7.7만 |
|---|
| 2026.03.27 | ₩22,715 | ₩22,755 | ₩22,475 | ₩22,515 | -0.88% | 5.4만 |
|---|
| 2026.03.26 | ₩21,659 | ₩22,742 | ₩21,579 | ₩22,742 | +5.00% | 14만 |
|---|
| 2026.03.25 | ₩21,232 | ₩21,887 | ₩21,045 | ₩21,806 | +2.71% | 7.3만 |
|---|
| 2026.03.24 | ₩20,898 | ₩21,058 | ₩20,764 | ₩21,058 | +0.77% | 20.6만 |
|---|
| 2026.03.23 | ₩21,512 | ₩21,733 | ₩20,951 | ₩20,978 | -2.48% | 32.9만 |
|---|
| 2026.03.20 | ₩21,847 | ₩22,047 | ₩21,245 | ₩21,245 | -2.75% | 17.2만 |
|---|
| 2026.03.19 | ₩20,778 | ₩21,780 | ₩20,711 | ₩21,780 | +4.82% | 19만 |
|---|
| 2026.03.18 | ₩21,045 | ₩21,045 | ₩20,510 | ₩20,711 | -1.59% | 16.5만 |
|---|
| 2026.03.17 | ₩21,579 | ₩21,713 | ₩20,978 | ₩20,978 | -2.79% | 11.5만 |
|---|
| 2026.03.16 | ₩21,446 | ₩21,900 | ₩21,178 | ₩21,646 | +0.93% | 7.4만 |
|---|
| 2026.03.13 | ₩22,181 | ₩22,381 | ₩21,512 | ₩21,579 | -2.71% | 8.5만 |
|---|
| 2026.03.12 | ₩22,782 | ₩22,969 | ₩22,114 | ₩22,114 | -2.93% | 28.1만 |
|---|
| 2026.03.11 | ₩22,047 | ₩22,882 | ₩21,913 | ₩22,581 | +2.42% | 18.8만 |
|---|
| 2026.03.10 | ₩20,778 | ₩22,114 | ₩20,577 | ₩21,913 | +5.47% | 19.4만 |
|---|
| 2026.03.09 | ₩20,377 | ₩20,778 | ₩19,942 | ₩20,778 | +1.97% | 28.1만 |
|---|
| 2026.03.06 | ₩21,780 | ₩21,780 | ₩20,778 | ₩20,844 | -4.29% | 39.8만 |
|---|
| 2026.03.05 | ₩22,047 | ₩22,581 | ₩21,780 | ₩22,047 | 0.00% | 17.4만 |
|---|
| 2026.03.04 | ₩22,581 | ₩22,615 | ₩21,913 | ₩21,980 | -2.66% | 25.7만 |
|---|
| 2026.03.03 | ₩23,049 | ₩23,049 | ₩21,947 | ₩22,581 | -2.03% | 21만 |
|---|
| 2026.03.02 | ₩22,114 | ₩23,517 | ₩22,080 | ₩22,982 | +3.93% | 14.9만 |
|---|
| 2026.02.27 | ₩23,250 | ₩23,250 | ₩22,080 | ₩22,381 | -3.74% | 30.6만 |
|---|
| 2026.02.26 | ₩23,851 | ₩24,051 | ₩23,183 | ₩23,250 | -2.52% | 34.3만 |
|---|
| 2026.02.25 | ₩24,987 | ₩24,987 | ₩24,452 | ₩24,586 | -1.60% | 15만 |
|---|
| 2026.02.24 | ₩24,987 | ₩25,120 | ₩24,853 | ₩24,920 | -0.27% | 10.1만 |
|---|
| 2026.02.23 | ₩25,521 | ₩25,588 | ₩24,853 | ₩24,920 | -2.36% | 17.3만 |
|---|
| 2026.02.20 | ₩25,922 | ₩25,922 | ₩25,454 | ₩25,588 | -1.29% | 10.9만 |
|---|
| 2026.02.19 | ₩25,855 | ₩26,456 | ₩25,855 | ₩25,989 | +0.52% | 9.7만 |
|---|
| 2026.02.18 | ₩26,590 | ₩26,590 | ₩25,922 | ₩26,390 | -0.75% | 39.1만 |
|---|
| 2026.02.17 | ₩26,523 | ₩26,790 | ₩26,390 | ₩26,590 | +0.25% | 22.3만 |
|---|
| 2026.02.13 | ₩27,191 | ₩27,258 | ₩27,124 | ₩27,191 | 0.00% | 4.8만 |
|---|
| 2026.02.12 | ₩27,458 | ₩27,592 | ₩27,291 | ₩27,325 | -0.49% | 8.6만 |
|---|
| 2026.02.11 | ₩27,392 | ₩27,559 | ₩26,957 | ₩27,458 | +0.24% | 11.4만 |
|---|
| 2026.02.10 | ₩27,859 | ₩27,859 | ₩26,991 | ₩26,991 | -3.12% | 14.2만 |
|---|
| 2026.02.09 | ₩27,859 | ₩28,013 | ₩27,525 | ₩27,659 | -0.72% | 16.9만 |
|---|
| 2026.02.06 | ₩28,461 | ₩28,494 | ₩28,060 | ₩28,060 | -1.41% | 10.4만 |
|---|
| 2026.02.05 | ₩28,995 | ₩28,995 | ₩28,193 | ₩28,327 | -2.30% | 14.2만 |
|---|
| 2026.02.04 | ₩29,062 | ₩29,262 | ₩28,928 | ₩28,995 | -0.23% | 8.7만 |
|---|
| 2026.02.03 | ₩29,396 | ₩29,429 | ₩28,928 | ₩29,062 | -1.14% | 24만 |
|---|
| 2026.02.02 | ₩29,730 | ₩29,750 | ₩29,329 | ₩29,396 | -1.12% | 16.6만 |
|---|
| 2026.01.30 | ₩30,331 | ₩30,331 | ₩29,797 | ₩29,997 | -1.10% | 18.5만 |
|---|
| 2026.01.29 | ₩30,398 | ₩30,465 | ₩30,198 | ₩30,264 | -0.44% | 8만 |
|---|
| 2026.01.28 | ₩30,398 | ₩30,599 | ₩30,264 | ₩30,465 | +0.22% | 6.7만 |
|---|
| 2026.01.27 | ₩30,665 | ₩30,719 | ₩30,465 | ₩30,465 | -0.65% | 5.9만 |
|---|
| 2026.01.26 | ₩30,866 | ₩30,866 | ₩30,665 | ₩30,665 | -0.65% | 7.4만 |
|---|
| 2026.01.23 | ₩30,732 | ₩30,866 | ₩30,732 | ₩30,799 | +0.22% | 5.8만 |
|---|
| 2026.01.22 | ₩30,732 | ₩31,033 | ₩30,732 | ₩30,866 | +0.43% | 5.7만 |
|---|
| 2026.01.21 | ₩30,866 | ₩30,866 | ₩30,665 | ₩30,799 | -0.22% | 3.9만 |
|---|
| 2026.01.20 | ₩30,866 | ₩30,933 | ₩30,431 | ₩30,532 | -1.08% | 10.1만 |
|---|
| 2026.01.16 | ₩31,066 | ₩31,267 | ₩30,679 | ₩30,933 | -0.43% | 8.4만 |
|---|
| 2026.01.15 | ₩31,133 | ₩31,667 | ₩31,066 | ₩31,066 | -0.21% | 11.8만 |
|---|
| 2026.01.14 | ₩31,734 | ₩31,868 | ₩31,667 | ₩31,734 | 0.00% | 7.6만 |
|---|
| 2026.01.13 | ₩31,667 | ₩31,734 | ₩31,267 | ₩31,734 | +0.21% | 6.8만 |
|---|
| 2026.01.12 | ₩31,400 | ₩31,467 | ₩31,133 | ₩31,400 | 0.00% | 9.6만 |
|---|
| 2026.01.09 | ₩31,333 | ₩31,601 | ₩31,267 | ₩31,400 | +0.21% | 6.3만 |
|---|
| 2026.01.08 | ₩31,467 | ₩31,467 | ₩31,400 | ₩31,467 | 0.00% | 4.4만 |
|---|
| 2026.01.07 | ₩31,734 | ₩31,801 | ₩31,333 | ₩31,333 | -1.26% | 5.2만 |
|---|
| 2026.01.06 | ₩31,534 | ₩31,667 | ₩31,454 | ₩31,667 | +0.42% | 7.1만 |
|---|
| 2026.01.05 | ₩30,732 | ₩31,534 | ₩30,665 | ₩31,400 | +2.17% | 16.6만 |
|---|
| 2026.01.02 | ₩31,868 | ₩32,202 | ₩31,333 | ₩31,734 | -0.42% | 11.9만 |
|---|
| 2025.12.31 | ₩31,734 | ₩32,269 | ₩31,547 | ₩32,068 | +1.05% | 21만 |
|---|
| 2025.12.30 | ₩31,066 | ₩31,734 | ₩30,866 | ₩31,734 | +2.15% | 16.4만 |
|---|
| 2025.12.29 | ₩31,133 | ₩31,133 | ₩30,766 | ₩30,866 | -0.86% | 12.8만 |
|---|
| 2025.12.26 | ₩30,999 | ₩31,200 | ₩30,933 | ₩31,133 | +0.43% | 10.2만 |
|---|
| 2025.12.24 | ₩30,866 | ₩30,933 | ₩30,766 | ₩30,933 | +0.22% | 7.1만 |
|---|
| 2025.12.23 | ₩30,599 | ₩30,866 | ₩30,465 | ₩30,866 | +0.87% | 10.9만 |
|---|
| 2025.12.22 | ₩30,732 | ₩30,832 | ₩30,532 | ₩30,732 | 0.00% | 10.1만 |
|---|
| 2025.12.19 | ₩30,665 | ₩30,766 | ₩30,532 | ₩30,665 | 0.00% | 8.9만 |
|---|
| 2025.12.18 | ₩30,599 | ₩30,766 | ₩30,599 | ₩30,599 | 0.00% | 11.4만 |
|---|
| 2025.12.17 | ₩30,799 | ₩30,799 | ₩30,465 | ₩30,465 | -1.08% | 10.7만 |
|---|
| 2025.12.16 | ₩30,933 | ₩30,933 | ₩30,465 | ₩30,665 | -0.86% | 16만 |
|---|
| 2025.12.15 | ₩30,198 | ₩31,033 | ₩30,064 | ₩30,866 | +2.21% | 23.6만 |
|---|
| 2025.12.12 | ₩30,331 | ₩30,866 | ₩30,198 | ₩30,732 | +1.32% | 31.1만 |
|---|
| 2025.12.11 | ₩30,532 | ₩30,699 | ₩30,198 | ₩30,331 | -0.66% | 22만 |
|---|
| 2025.12.10 | ₩30,599 | ₩30,933 | ₩30,465 | ₩30,532 | -0.22% | 23.3만 |
|---|
| 2025.12.09 | ₩30,532 | ₩30,999 | ₩30,532 | ₩30,866 | +1.09% | 11.3만 |
|---|
| 2025.12.08 | ₩30,732 | ₩30,799 | ₩30,398 | ₩30,665 | -0.22% | 12.8만 |
|---|
| 2025.12.05 | ₩30,599 | ₩30,799 | ₩30,599 | ₩30,599 | 0.00% | 17.9만 |
|---|
| 2025.12.04 | ₩30,799 | ₩30,933 | ₩30,532 | ₩30,799 | 0.00% | 12만 |
|---|
| 2025.12.03 | ₩30,732 | ₩31,066 | ₩30,665 | ₩30,933 | +0.65% | 11.2만 |
|---|
| 2025.12.02 | ₩30,732 | ₩30,933 | ₩30,465 | ₩30,866 | +0.43% | 19.8만 |
|---|
| 2025.12.01 | ₩30,999 | ₩31,066 | ₩30,599 | ₩30,732 | -0.86% | 16.8만 |
|---|
| 2025.11.28 | ₩30,665 | ₩31,200 | ₩30,665 | ₩31,200 | +1.74% | 8.7만 |
|---|
| 2025.11.26 | ₩30,665 | ₩30,999 | ₩30,599 | ₩30,799 | +0.44% | 12.2만 |
|---|
| 2025.11.25 | ₩30,465 | ₩30,732 | ₩30,064 | ₩30,732 | +0.88% | 27만 |
|---|
| 2025.11.24 | ₩30,064 | ₩30,398 | ₩29,730 | ₩30,264 | +0.67% | 31.9만 |
|---|
| 2025.11.21 | ₩29,730 | ₩29,997 | ₩29,429 | ₩29,864 | +0.45% | 18.8만 |
|---|
| 2025.11.20 | ₩29,997 | ₩30,198 | ₩29,596 | ₩29,663 | -1.11% | 22.8만 |
|---|
| 2025.11.19 | ₩30,465 | ₩30,532 | ₩29,797 | ₩29,864 | -1.97% | 24.5만 |
|---|
| 2025.11.18 | ₩30,933 | ₩30,966 | ₩30,398 | ₩30,465 | -1.51% | 20.7만 |
|---|
| 2025.11.17 | ₩31,333 | ₩31,333 | ₩30,799 | ₩31,066 | -0.85% | 19.4만 |
|---|
| 2025.11.14 | ₩32,135 | ₩32,402 | ₩31,868 | ₩31,868 | -0.83% | 11만 |
|---|
| 2025.11.13 | ₩32,402 | ₩32,402 | ₩31,908 | ₩32,269 | -0.41% | 13.1만 |
|---|
| 2025.11.12 | ₩32,402 | ₩32,603 | ₩32,135 | ₩32,469 | +0.21% | 10만 |
|---|
| 2025.11.11 | ₩32,469 | ₩32,603 | ₩32,249 | ₩32,469 | 0.00% | 9.8만 |
|---|
| 2025.11.10 | ₩32,803 | ₩32,910 | ₩32,563 | ₩32,670 | -0.41% | 14.1만 |
|---|
| 2025.11.07 | ₩33,004 | ₩33,137 | ₩32,803 | ₩32,870 | -0.40% | 10.3만 |
|---|
| 2025.11.06 | ₩33,204 | ₩33,237 | ₩32,870 | ₩32,937 | -0.80% | 8만 |
|---|
| 2025.11.05 | ₩33,137 | ₩33,137 | ₩32,937 | ₩33,004 | -0.40% | 9.3만 |
|---|
| 2025.11.04 | ₩32,937 | ₩33,271 | ₩32,870 | ₩33,137 | +0.61% | 20.7만 |
|---|
| 2025.11.03 | ₩32,870 | ₩33,070 | ₩32,670 | ₩32,937 | +0.20% | 13만 |
|---|
| 2025.10.31 | ₩33,070 | ₩33,204 | ₩32,870 | ₩33,070 | 0.00% | 9.7만 |
|---|
| 2025.10.30 | ₩33,004 | ₩33,004 | ₩32,803 | ₩32,870 | -0.40% | 5.6만 |
|---|
| 2025.10.29 | ₩32,736 | ₩33,004 | ₩32,736 | ₩32,803 | +0.20% | 10.6만 |
|---|
| 2025.10.28 | ₩33,271 | ₩33,271 | ₩33,004 | ₩33,004 | -0.80% | 7.3만 |
|---|
| 2025.10.27 | ₩33,338 | ₩33,538 | ₩33,070 | ₩33,137 | -0.60% | 8.7만 |
|---|
| 2025.10.24 | ₩33,070 | ₩33,538 | ₩33,004 | ₩33,538 | +1.41% | 10.8만 |
|---|
| 2025.10.23 | ₩32,736 | ₩33,004 | ₩32,670 | ₩32,937 | +0.61% | 9.7만 |
|---|
| 2025.10.22 | ₩32,937 | ₩33,004 | ₩32,630 | ₩32,937 | 0.00% | 8.7만 |
|---|
| 2025.10.21 | ₩31,734 | ₩32,670 | ₩31,607 | ₩32,670 | +2.95% | 16.7만 |
|---|
| 2025.10.20 | ₩32,803 | ₩32,803 | ₩31,868 | ₩32,402 | -1.22% | 31.4만 |
|---|
| 2025.10.17 | ₩32,803 | ₩32,937 | ₩32,202 | ₩32,736 | -0.20% | 18.8만 |
|---|
| 2025.10.16 | ₩33,204 | ₩33,271 | ₩32,670 | ₩32,870 | -1.01% | 19.2만 |
|---|
| 2025.10.15 | ₩33,605 | ₩33,605 | ₩33,070 | ₩33,258 | -1.03% | 20.3만 |
|---|
| 2025.10.14 | ₩34,407 | ₩34,407 | ₩34,073 | ₩34,139 | -0.78% | 8.2만 |
|---|
| 2025.10.13 | ₩34,741 | ₩34,741 | ₩34,407 | ₩34,407 | -0.96% | 9.6만 |
|---|
| 2025.10.10 | ₩35,075 | ₩35,075 | ₩34,574 | ₩34,674 | -1.14% | 7.4만 |
|---|
