시장 데이터를 불러오는 중
전체 종목
The Central and Eastern Europe Fund, Inc. (The) Common Stock 과거 주가
The Central and Eastern Europe Fund, Inc. (The) Common Stock · CEE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Central and Eastern Europe Fund, Inc. (The) Common Stock · CEE · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,646 | ₩24,646 | ₩24,244 | ₩24,351 | -1.20% | 3만 |
| 2026.10.08 | ₩24,941 | ₩25,263 | ₩24,713 | ₩24,888 | -0.21% | 5.1천 |
| 2026.10.07 | ₩24,901 | ₩25,531 | ₩24,807 | ₩24,955 | +0.22% | 6.3천 |
| 2026.10.06 | ₩24,686 | ₩25,075 | ₩24,686 | ₩24,995 | +1.25% | 1.1만 |
| 2026.10.05 | ₩24,258 | ₩24,727 | ₩24,231 | ₩24,593 | +1.38% | 1.1만 |
| 2026.10.02 | ₩24,485 | ₩24,512 | ₩24,137 | ₩24,284 | -0.82% | 4.9천 |
| 2026.10.01 | ₩25,196 | ₩25,196 | ₩24,258 | ₩24,298 | -3.56% | 1.1만 |
| 2026.09.30 | ₩25,263 | ₩25,464 | ₩25,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,303 |
| +0.16% |
| 4천 |
| 2026.09.29 | ₩25,732 | ₩25,745 | ₩25,129 | ₩25,209 | -2.03% | 1.4만 |
|---|
| 2026.09.28 | ₩25,893 | ₩26,308 | ₩25,785 | ₩26,080 | +0.72% | 1.8만 |
|---|
| 2026.09.25 | ₩25,464 | ₩26,107 | ₩25,464 | ₩25,785 | +1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩25,410 | ₩25,986 | ₩25,370 | ₩25,464 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩26,201 | ₩26,241 | ₩25,732 | ₩25,986 | -0.82% | 1.2만 |
|---|
| 2026.09.22 | ₩26,348 | ₩26,925 | ₩26,134 | ₩26,348 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩26,295 | ₩27,943 | ₩26,228 | ₩26,308 | +0.05% | 6.5만 |
|---|
| 2026.09.18 | ₩26,281 | ₩26,281 | ₩25,718 | ₩25,919 | -1.38% | 1.3만 |
|---|
| 2026.09.17 | ₩25,973 | ₩26,523 | ₩25,839 | ₩25,973 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,107 | ₩27,286 | ₩25,558 | ₩25,665 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩26,737 | ₩28,117 | ₩25,812 | ₩26,335 | -1.50% | 2.3만 |
|---|
| 2026.09.14 | ₩26,898 | ₩27,273 | ₩26,415 | ₩26,844 | -0.20% | 1.2만 |
|---|
| 2026.09.11 | ₩26,951 | ₩27,380 | ₩26,536 | ₩26,804 | -0.55% | 1만 |
|---|
| 2026.09.10 | ₩27,152 | ₩27,635 | ₩26,657 | ₩26,724 | -1.58% | 1.4만 |
|---|
| 2026.09.09 | ₩26,670 | ₩27,648 | ₩26,670 | ₩27,045 | +1.41% | 1.4만 |
|---|
| 2026.09.08 | ₩26,804 | ₩27,662 | ₩26,804 | ₩27,273 | +1.75% | 1.6만 |
|---|
| 2026.09.04 | ₩26,764 | ₩28,077 | ₩26,764 | ₩27,233 | +1.75% | 7.6천 |
|---|
| 2026.09.03 | ₩27,099 | ₩27,099 | ₩26,496 | ₩26,777 | -1.19% | 1.7천 |
|---|
| 2026.09.02 | ₩26,603 | ₩26,858 | ₩26,536 | ₩26,670 | +0.25% | 5.9천 |
|---|
| 2026.09.01 | ₩26,469 | ₩26,858 | ₩26,402 | ₩26,536 | +0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,442 | ₩26,831 | ₩26,442 | ₩26,657 | +0.81% | 9.5천 |
|---|
| 2026.08.28 | ₩26,576 | ₩26,616 | ₩26,107 | ₩26,442 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩27,313 | ₩27,407 | ₩26,536 | ₩26,603 | -2.60% | 3.9만 |
|---|
| 2026.08.26 | ₩27,219 | ₩27,876 | ₩26,925 | ₩27,018 | -0.74% | 9.8만 |
|---|
| 2026.08.25 | ₩27,662 | ₩27,662 | ₩26,804 | ₩27,179 | -1.74% | 7만 |
|---|
| 2026.08.24 | ₩27,407 | ₩27,461 | ₩27,005 | ₩27,206 | -0.73% | 3.8만 |
|---|
| 2026.08.21 | ₩27,957 | ₩28,077 | ₩27,447 | ₩27,461 | -1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩28,024 | ₩28,238 | ₩27,233 | ₩27,689 | -1.20% | 2.9만 |
|---|
| 2026.08.19 | ₩28,104 | ₩28,238 | ₩27,689 | ₩27,876 | -0.81% | 4.4만 |
|---|
| 2026.08.18 | ₩28,024 | ₩28,452 | ₩27,689 | ₩27,849 | -0.62% | 3.9만 |
|---|
| 2026.08.17 | ₩28,613 | ₩28,613 | ₩27,648 | ₩28,251 | -1.26% | 2.5만 |
|---|
| 2026.08.14 | ₩28,265 | ₩28,841 | ₩28,265 | ₩28,761 | +1.75% | 6.6천 |
|---|
| 2026.08.13 | ₩28,640 | ₩28,801 | ₩28,640 | ₩28,787 | +0.51% | 4.4천 |
|---|
| 2026.08.12 | ₩28,292 | ₩28,881 | ₩28,292 | ₩28,774 | +1.71% | 6.1천 |
|---|
| 2026.08.11 | ₩28,332 | ₩28,640 | ₩27,648 | ₩28,479 | +0.52% | 2.9만 |
|---|
| 2026.08.10 | ₩28,426 | ₩28,493 | ₩27,595 | ₩28,211 | -0.75% | 2.1만 |
|---|
| 2026.08.07 | ₩28,010 | ₩28,600 | ₩27,742 | ₩28,493 | +1.72% | 2.5만 |
|---|
| 2026.08.06 | ₩28,292 | ₩28,533 | ₩27,528 | ₩28,305 | +0.05% | 3.3만 |
|---|
| 2026.08.05 | ₩28,278 | ₩28,680 | ₩27,085 | ₩28,144 | -0.47% | 2.4만 |
|---|
| 2026.08.04 | ₩27,488 | ₩28,479 | ₩27,488 | ₩28,251 | +2.78% | 3.3만 |
|---|
| 2026.08.03 | ₩27,528 | ₩27,756 | ₩27,045 | ₩27,488 | -0.15% | 2만 |
|---|
| 2026.07.31 | ₩28,318 | ₩28,318 | ₩26,683 | ₩27,488 | -2.93% | 5.7만 |
|---|
| 2026.07.30 | ₩28,091 | ₩28,573 | ₩27,756 | ₩28,225 | +0.48% | 2.3만 |
|---|
| 2026.07.29 | ₩28,077 | ₩28,412 | ₩27,836 | ₩28,077 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩27,836 | ₩28,050 | ₩27,675 | ₩28,050 | +0.77% | 4.1천 |
|---|
| 2026.07.27 | ₩28,131 | ₩28,479 | ₩27,782 | ₩27,836 | -1.05% | 1.7만 |
|---|
| 2026.07.24 | ₩27,930 | ₩28,144 | ₩27,353 | ₩27,796 | -0.48% | 1.7만 |
|---|
| 2026.07.23 | ₩27,541 | ₩28,278 | ₩27,085 | ₩27,702 | +0.58% | 4.5만 |
|---|
| 2026.07.22 | ₩27,648 | ₩27,809 | ₩27,541 | ₩27,622 | -0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩27,581 | ₩28,024 | ₩27,474 | ₩27,689 | +0.39% | 7.6천 |
|---|
| 2026.07.20 | ₩27,340 | ₩27,890 | ₩27,139 | ₩27,313 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩27,689 | ₩27,689 | ₩26,281 | ₩27,273 | -1.50% | 5.1만 |
|---|
| 2026.07.16 | ₩28,305 | ₩28,305 | ₩27,823 | ₩27,997 | -1.09% | 1.7만 |
|---|
| 2026.07.15 | ₩28,680 | ₩28,680 | ₩27,876 | ₩28,305 | -1.31% | 2.6만 |
|---|
| 2026.07.14 | ₩28,265 | ₩28,707 | ₩28,117 | ₩28,479 | +0.76% | 2.5만 |
|---|
| 2026.07.13 | ₩28,479 | ₩28,479 | ₩27,742 | ₩28,077 | -1.41% | 1만 |
|---|
| 2026.07.10 | ₩28,104 | ₩28,613 | ₩27,876 | ₩28,265 | +0.57% | 1.4만 |
|---|
| 2026.07.09 | ₩28,399 | ₩28,895 | ₩27,474 | ₩28,091 | -1.09% | 2.5만 |
|---|
| 2026.07.08 | ₩28,144 | ₩28,680 | ₩28,117 | ₩28,278 | +0.48% | 5.8만 |
|---|
| 2026.07.07 | ₩28,305 | ₩28,774 | ₩27,876 | ₩28,198 | -0.38% | 5.5만 |
|---|
| 2026.07.06 | ₩28,131 | ₩28,426 | ₩27,970 | ₩28,037 | -0.33% | 8.8천 |
|---|
| 2026.07.02 | ₩27,568 | ₩28,345 | ₩27,568 | ₩27,970 | +1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩27,528 | ₩28,077 | ₩27,447 | ₩27,447 | -0.29% | 2.5만 |
|---|
| 2026.06.30 | ₩27,702 | ₩28,091 | ₩27,407 | ₩27,541 | -0.58% | 2만 |
|---|
| 2026.06.29 | ₩27,568 | ₩28,640 | ₩27,300 | ₩27,568 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩28,104 | ₩28,225 | ₩27,260 | ₩27,568 | -1.91% | 5.6만 |
|---|
| 2026.06.25 | ₩27,635 | ₩28,345 | ₩27,581 | ₩27,903 | +0.97% | 1.2만 |
|---|
| 2026.06.24 | ₩28,627 | ₩28,734 | ₩27,407 | ₩27,823 | -2.81% | 4.6만 |
|---|
| 2026.06.23 | ₩28,841 | ₩29,149 | ₩28,385 | ₩28,640 | -0.70% | 3.7만 |
|---|
| 2026.06.22 | ₩28,680 | ₩29,149 | ₩28,573 | ₩29,056 | +1.31% | 1.6만 |
|---|
| 2026.06.18 | ₩29,283 | ₩29,417 | ₩28,479 | ₩28,908 | -1.28% | 5.7만 |
|---|
| 2026.06.17 | ₩29,216 | ₩29,404 | ₩28,895 | ₩29,270 | +0.18% | 1.4만 |
|---|
| 2026.06.16 | ₩29,096 | ₩29,216 | ₩28,881 | ₩29,136 | +0.14% | 8.8천 |
|---|
| 2026.06.15 | ₩29,109 | ₩29,109 | ₩28,694 | ₩28,814 | -1.01% | 1.9만 |
|---|
| 2026.06.12 | ₩28,989 | ₩28,989 | ₩28,519 | ₩28,908 | -0.28% | 7.4천 |
|---|
| 2026.06.11 | ₩27,233 | ₩28,895 | ₩27,233 | ₩28,332 | +4.04% | 6.1만 |
|---|
| 2026.06.10 | ₩27,541 | ₩28,707 | ₩27,394 | ₩28,010 | +1.70% | 8만 |
|---|
| 2026.06.09 | ₩28,466 | ₩28,586 | ₩27,474 | ₩27,997 | -1.65% | 1.8만 |
|---|
| 2026.06.08 | ₩28,024 | ₩28,385 | ₩27,729 | ₩27,796 | -0.81% | 1.8만 |
|---|
| 2026.06.05 | ₩28,774 | ₩28,881 | ₩27,528 | ₩27,702 | -3.73% | 3.7만 |
|---|
| 2026.06.04 | ₩28,265 | ₩29,082 | ₩28,144 | ₩28,774 | +1.80% | 1.6만 |
|---|
| 2026.06.03 | ₩28,171 | ₩28,546 | ₩27,863 | ₩28,265 | +0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩28,144 | ₩28,385 | ₩27,916 | ₩28,238 | +0.33% | 2만 |
|---|
| 2026.06.01 | ₩27,983 | ₩28,546 | ₩27,648 | ₩28,050 | +0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩28,412 | ₩28,546 | ₩27,997 | ₩28,158 | -0.90% | 6.8천 |
|---|
| 2026.05.28 | ₩28,158 | ₩28,546 | ₩28,158 | ₩28,533 | +1.33% | 3.2천 |
|---|
| 2026.05.27 | ₩28,573 | ₩28,707 | ₩27,622 | ₩28,278 | -1.03% | 2만 |
|---|
| 2026.05.26 | ₩28,278 | ₩29,136 | ₩27,608 | ₩28,493 | +0.76% | 2만 |
|---|
| 2026.05.22 | ₩28,024 | ₩28,533 | ₩27,608 | ₩28,091 | +0.24% | 3.1만 |
|---|
| 2026.05.21 | ₩27,957 | ₩28,332 | ₩27,488 | ₩28,024 | +0.24% | 1.5만 |
|---|
| 2026.05.20 | ₩27,836 | ₩28,385 | ₩27,622 | ₩28,117 | +1.01% | 4만 |
|---|
| 2026.05.19 | ₩27,742 | ₩28,412 | ₩27,742 | ₩27,823 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩27,997 | ₩28,801 | ₩27,997 | ₩28,292 | +1.05% | 8.8천 |
|---|
| 2026.05.15 | ₩27,782 | ₩28,814 | ₩27,488 | ₩27,890 | +0.39% | 2.1만 |
|---|
| 2026.05.14 | ₩28,479 | ₩29,458 | ₩27,930 | ₩28,855 | +1.32% | 5.2만 |
|---|
| 2026.05.13 | ₩27,729 | ₩28,385 | ₩27,206 | ₩28,372 | +2.32% | 2.7만 |
|---|
| 2026.05.12 | ₩28,345 | ₩28,345 | ₩27,032 | ₩27,769 | -2.03% | 2.6만 |
|---|
| 2026.05.11 | ₩27,943 | ₩28,493 | ₩27,943 | ₩28,452 | +1.82% | 4천 |
|---|
| 2026.05.08 | ₩28,024 | ₩28,024 | ₩27,380 | ₩27,890 | -0.48% | 2.8만 |
|---|
| 2026.05.07 | ₩28,305 | ₩28,305 | ₩27,367 | ₩27,796 | -1.80% | 3.2만 |
|---|
| 2026.05.06 | ₩27,756 | ₩28,318 | ₩27,166 | ₩28,305 | +1.98% | 4.5만 |
|---|
| 2026.05.05 | ₩27,206 | ₩27,541 | ₩26,643 | ₩27,447 | +0.89% | 1.6만 |
|---|
| 2026.05.04 | ₩27,447 | ₩27,447 | ₩26,630 | ₩27,005 | -1.61% | 1.1만 |
|---|
| 2026.05.01 | ₩26,965 | ₩27,300 | ₩26,442 | ₩26,978 | +0.05% | 7천 |
|---|
| 2026.04.30 | ₩26,858 | ₩27,340 | ₩26,147 | ₩27,233 | +1.40% | 3.7만 |
|---|
| 2026.04.29 | ₩27,126 | ₩27,581 | ₩26,268 | ₩27,340 | +0.79% | 4.9만 |
|---|
| 2026.04.28 | ₩26,831 | ₩27,434 | ₩26,496 | ₩26,978 | +0.55% | 9.4천 |
|---|
| 2026.04.27 | ₩27,380 | ₩27,608 | ₩26,911 | ₩27,139 | -0.88% | 9.7천 |
|---|
| 2026.04.24 | ₩26,978 | ₩27,488 | ₩26,791 | ₩27,126 | +0.55% | 1.6만 |
|---|
| 2026.04.23 | ₩27,219 | ₩27,219 | ₩26,415 | ₩26,831 | -1.43% | 1.5만 |
|---|
| 2026.04.22 | ₩27,327 | ₩27,702 | ₩27,085 | ₩27,474 | +0.54% | 8.6천 |
|---|
| 2026.04.21 | ₩27,675 | ₩28,278 | ₩27,246 | ₩27,260 | -1.50% | 8.2천 |
|---|
| 2026.04.20 | ₩27,957 | ₩28,801 | ₩27,769 | ₩27,916 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩28,412 | ₩29,297 | ₩27,876 | ₩28,010 | -1.42% | 3.6만 |
|---|
| 2026.04.16 | ₩27,541 | ₩28,399 | ₩26,951 | ₩28,158 | +2.24% | 11.6만 |
|---|
| 2026.04.15 | ₩28,144 | ₩28,452 | ₩27,447 | ₩28,184 | +0.14% | 3만 |
|---|
| 2026.04.14 | ₩27,715 | ₩27,756 | ₩27,206 | ₩27,702 | -0.05% | 2.1만 |
|---|
| 2026.04.13 | ₩26,469 | ₩27,206 | ₩25,531 | ₩27,193 | +2.73% | 4.6만 |
|---|
| 2026.04.10 | ₩25,986 | ₩26,683 | ₩25,933 | ₩26,576 | +2.27% | 4.8만 |
|---|
| 2026.04.09 | ₩25,598 | ₩25,839 | ₩25,196 | ₩25,638 | +0.16% | 5.2천 |
|---|
| 2026.04.08 | ₩24,713 | ₩25,625 | ₩24,713 | ₩25,357 | +2.60% | 1.9만 |
|---|
| 2026.04.07 | ₩24,298 | ₩24,619 | ₩23,614 | ₩24,405 | +0.44% | 2만 |
|---|
| 2026.04.06 | ₩24,258 | ₩24,633 | ₩24,070 | ₩24,526 | +1.10% | 5.1천 |
|---|
| 2026.04.02 | ₩23,789 | ₩24,633 | ₩23,628 | ₩24,258 | +1.97% | 7.6천 |
|---|
| 2026.04.01 | ₩24,673 | ₩24,767 | ₩24,258 | ₩24,405 | -1.09% | 1.3만 |
|---|
| 2026.03.31 | ₩23,574 | ₩24,619 | ₩23,454 | ₩24,526 | +4.04% | 2.3만 |
|---|
| 2026.03.30 | ₩23,293 | ₩23,896 | ₩22,998 | ₩23,413 | +0.52% | 2.1만 |
|---|
| 2026.03.27 | ₩23,440 | ₩23,614 | ₩22,984 | ₩23,226 | -0.91% | 6.3천 |
|---|
| 2026.03.26 | ₩23,681 | ₩23,909 | ₩22,904 | ₩23,521 | -0.68% | 3.9만 |
|---|
| 2026.03.25 | ₩22,998 | ₩23,815 | ₩22,998 | ₩23,708 | +3.09% | 1.8만 |
|---|
| 2026.03.24 | ₩23,467 | ₩23,561 | ₩22,864 | ₩22,984 | -2.06% | 2.7만 |
|---|
| 2026.03.23 | ₩23,346 | ₩23,815 | ₩22,850 | ₩23,413 | +0.29% | 3.8만 |
|---|
| 2026.03.20 | ₩23,547 | ₩23,628 | ₩22,783 | ₩22,958 | -2.50% | 1.7만 |
|---|
| 2026.03.19 | ₩23,279 | ₩24,030 | ₩22,931 | ₩23,681 | +1.73% | 4.6만 |
|---|
| 2026.03.18 | ₩24,016 | ₩24,526 | ₩23,346 | ₩23,923 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩23,588 | ₩24,633 | ₩23,588 | ₩24,110 | +2.22% | 4.4만 |
|---|
| 2026.03.16 | ₩23,775 | ₩24,392 | ₩23,547 | ₩23,547 | -0.96% | 1.5만 |
|---|
| 2026.03.13 | ₩24,137 | ₩24,660 | ₩23,239 | ₩23,990 | -0.61% | 1.8만 |
|---|
| 2026.03.12 | ₩24,593 | ₩24,673 | ₩24,003 | ₩24,097 | -2.02% | 1.1만 |
|---|
| 2026.03.11 | ₩24,619 | ₩24,888 | ₩23,990 | ₩24,633 | +0.05% | 3.9천 |
|---|
| 2026.03.10 | ₩24,499 | ₩24,767 | ₩24,003 | ₩24,606 | +0.44% | 1.6만 |
|---|
| 2026.03.09 | ₩24,124 | ₩24,740 | ₩23,306 | ₩24,526 | +1.67% | 9.5만 |
|---|
| 2026.03.06 | ₩24,981 | ₩25,008 | ₩24,124 | ₩24,217 | -3.06% | 4.2만 |
|---|
| 2026.03.05 | ₩25,236 | ₩25,544 | ₩24,392 | ₩24,928 | -1.22% | 1.4만 |
|---|
| 2026.03.04 | ₩25,919 | ₩25,919 | ₩25,075 | ₩25,383 | -2.07% | 4.7천 |
|---|
| 2026.03.03 | ₩25,531 | ₩25,531 | ₩24,258 | ₩24,874 | -2.57% | 4.7만 |
|---|
| 2026.03.02 | ₩26,027 | ₩26,188 | ₩25,477 | ₩26,120 | +0.36% | 2만 |
|---|
| 2026.02.27 | ₩26,000 | ₩26,456 | ₩25,772 | ₩26,174 | +0.67% | 1.7만 |
|---|
| 2026.02.26 | ₩26,469 | ₩26,657 | ₩25,866 | ₩26,308 | -0.61% | 1.7만 |
|---|
| 2026.02.25 | ₩26,348 | ₩26,777 | ₩26,134 | ₩26,442 | +0.36% | 9.3천 |
|---|
| 2026.02.24 | ₩26,348 | ₩26,348 | ₩25,946 | ₩26,281 | -0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩26,375 | ₩26,429 | ₩26,013 | ₩26,389 | +0.05% | 4.8천 |
|---|
| 2026.02.20 | ₩26,255 | ₩26,348 | ₩26,080 | ₩26,134 | -0.46% | 7.3천 |
|---|
| 2026.02.19 | ₩26,147 | ₩26,362 | ₩25,933 | ₩26,134 | -0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩25,973 | ₩26,509 | ₩25,973 | ₩26,308 | +1.29% | 7.8천 |
|---|
| 2026.02.17 | ₩26,724 | ₩26,724 | ₩25,852 | ₩26,255 | -1.76% | 5.5만 |
|---|
| 2026.02.13 | ₩26,563 | ₩26,630 | ₩26,322 | ₩26,456 | -0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩26,362 | ₩26,777 | ₩26,134 | ₩26,576 | +0.81% | 2.3만 |
|---|
| 2026.02.11 | ₩26,389 | ₩26,549 | ₩26,255 | ₩26,496 | +0.41% | 7.9천 |
|---|
| 2026.02.10 | ₩26,415 | ₩26,482 | ₩26,000 | ₩26,174 | -0.91% | 3.2만 |
|---|
| 2026.02.09 | ₩25,946 | ₩26,630 | ₩25,745 | ₩26,415 | +1.81% | 9.3천 |
|---|
| 2026.02.06 | ₩25,772 | ₩25,799 | ₩24,807 | ₩25,745 | -0.10% | 2.5만 |
|---|
| 2026.02.05 | ₩25,732 | ₩26,120 | ₩25,598 | ₩25,651 | -0.31% | 1.9만 |
|---|
| 2026.02.04 | ₩25,812 | ₩26,134 | ₩25,638 | ₩26,027 | +0.83% | 2.4만 |
|---|
| 2026.02.03 | ₩25,785 | ₩25,839 | ₩25,303 | ₩25,772 | -0.05% | 1.8만 |
|---|
| 2026.02.02 | ₩25,745 | ₩25,973 | ₩24,459 | ₩25,437 | -1.20% | 6.5만 |
|---|
| 2026.01.30 | ₩25,745 | ₩25,772 | ₩25,464 | ₩25,625 | -0.47% | 3.1만 |
|---|
| 2026.01.29 | ₩25,303 | ₩25,906 | ₩25,035 | ₩25,852 | +2.17% | 1.6만 |
|---|
| 2026.01.28 | ₩25,182 | ₩25,638 | ₩25,089 | ₩25,517 | +1.33% | 2.4만 |
|---|
| 2026.01.27 | ₩25,772 | ₩26,107 | ₩24,794 | ₩25,089 | -2.65% | 7.6만 |
|---|
| 2026.01.26 | ₩25,062 | ₩25,705 | ₩24,794 | ₩25,705 | +2.57% | 1.7만 |
|---|
| 2026.01.23 | ₩24,673 | ₩25,142 | ₩24,579 | ₩24,834 | +0.65% | 1.1만 |
|---|
| 2026.01.22 | ₩24,780 | ₩25,249 | ₩24,445 | ₩25,209 | +1.73% | 2만 |
|---|
| 2026.01.21 | ₩23,802 | ₩24,673 | ₩23,802 | ₩24,579 | +3.27% | 2.4만 |
|---|
| 2026.01.20 | ₩23,588 | ₩24,016 | ₩22,783 | ₩23,856 | +1.14% | 2.3만 |
|---|
| 2026.01.16 | ₩23,949 | ₩24,043 | ₩23,319 | ₩23,588 | -1.51% | 5.7만 |
|---|
| 2026.01.15 | ₩23,454 | ₩23,976 | ₩23,454 | ₩23,722 | +1.14% | 7.3천 |
|---|
| 2026.01.14 | ₩23,789 | ₩24,124 | ₩22,824 | ₩23,641 | -0.62% | 1.9만 |
|---|
| 2026.01.13 | ₩23,574 | ₩24,217 | ₩23,534 | ₩23,708 | +0.57% | 2.2만 |
|---|
| 2026.01.12 | ₩24,057 | ₩24,258 | ₩23,252 | ₩24,097 | +0.17% | 1만 |
|---|
| 2026.01.09 | ₩23,614 | ₩24,083 | ₩23,386 | ₩23,949 | +1.42% | 2.7만 |
|---|
| 2026.01.08 | ₩24,057 | ₩24,057 | ₩23,601 | ₩23,722 | -1.39% | 3.3만 |
|---|
| 2026.01.07 | ₩24,083 | ₩24,298 | ₩23,400 | ₩24,124 | +0.17% | 1.8만 |
|---|
| 2026.01.06 | ₩23,547 | ₩23,990 | ₩23,226 | ₩23,668 | +0.51% | 3.4만 |
|---|
| 2026.01.05 | ₩24,284 | ₩24,284 | ₩23,735 | ₩23,869 | -1.71% | 1.5만 |
|---|
| 2026.01.02 | ₩24,124 | ₩24,271 | ₩23,614 | ₩24,150 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩23,882 | ₩24,124 | ₩23,413 | ₩23,722 | -0.67% | 1.4만 |
|---|
| 2025.12.30 | ₩24,284 | ₩24,284 | ₩23,735 | ₩24,097 | -0.77% | 9.6천 |
|---|
| 2025.12.29 | ₩23,386 | ₩24,740 | ₩23,386 | ₩24,512 | +4.81% | 11.3만 |
|---|
| 2025.12.26 | ₩23,239 | ₩24,030 | ₩23,239 | ₩23,829 | +2.54% | 1.7만 |
|---|
| 2025.12.24 | ₩22,757 | ₩23,185 | ₩22,649 | ₩23,185 | +1.88% | 1.2천 |
|---|
| 2025.12.23 | ₩23,172 | ₩23,172 | ₩22,676 | ₩22,931 | -1.04% | 2만 |
|---|
| 2025.12.22 | ₩22,649 | ₩23,239 | ₩22,154 | ₩23,011 | +1.60% | 2만 |
|---|
| 2025.12.19 | ₩22,931 | ₩23,025 | ₩22,247 | ₩22,542 | -1.69% | 7만 |
|---|
| 2025.12.18 | ₩22,850 | ₩23,185 | ₩22,314 | ₩22,542 | -1.35% | 4만 |
|---|
| 2025.12.17 | ₩22,958 | ₩23,534 | ₩22,663 | ₩22,850 | -0.47% | 14.2만 |
|---|
| 2025.12.16 | ₩23,185 | ₩23,454 | ₩23,025 | ₩23,172 | -0.06% | 3.1만 |
|---|
| 2025.12.15 | ₩23,601 | ₩24,258 | ₩23,078 | ₩23,427 | -0.74% | 15.9만 |
|---|
| 2025.12.12 | ₩23,494 | ₩23,936 | ₩23,319 | ₩23,574 | +0.34% | 10.9만 |
|---|
| 2025.12.11 | ₩23,105 | ₩23,695 | ₩23,078 | ₩23,601 | +2.15% | 13.5만 |
|---|
| 2025.12.10 | ₩22,582 | ₩23,092 | ₩22,448 | ₩22,783 | +0.89% | 2.9만 |
|---|
| 2025.12.09 | ₩22,448 | ₩22,730 | ₩22,247 | ₩22,582 | +0.60% | 3.9만 |
|---|
| 2025.12.08 | ₩22,247 | ₩22,475 | ₩22,046 | ₩22,448 | +0.90% | 1.7만 |
|---|
| 2025.12.05 | ₩22,221 | ₩22,475 | ₩21,711 | ₩22,060 | -0.72% | 1.3만 |
|---|
| 2025.12.04 | ₩22,221 | ₩22,395 | ₩22,046 | ₩22,140 | -0.36% | 1.9만 |
|---|
| 2025.12.03 | ₩22,408 | ₩22,475 | ₩22,274 | ₩22,341 | -0.30% | 4.5만 |
|---|
| 2025.12.02 | ₩22,422 | ₩22,663 | ₩22,274 | ₩22,462 | +0.18% | 3.8만 |
|---|
| 2025.12.01 | ₩22,381 | ₩22,542 | ₩22,100 | ₩22,328 | -0.24% | 7.4만 |
|---|
| 2025.11.28 | ₩21,711 | ₩22,288 | ₩21,698 | ₩22,086 | +1.73% | 4.1만 |
|---|
| 2025.11.26 | ₩22,582 | ₩22,783 | ₩22,314 | ₩22,502 | -0.36% | 6만 |
|---|
| 2025.11.25 | ₩22,623 | ₩22,716 | ₩22,113 | ₩22,515 | -0.47% | 10.2만 |
|---|
| 2025.11.24 | ₩21,564 | ₩21,792 | ₩21,443 | ₩21,792 | +1.06% | 7.1만 |
|---|
| 2025.11.21 | ₩20,719 | ₩21,215 | ₩20,371 | ₩21,122 | +1.94% | 8.4만 |
|---|
| 2025.11.20 | ₩20,438 | ₩20,505 | ₩20,197 | ₩20,317 | -0.59% | 2.4만 |
|---|
| 2025.11.19 | ₩20,264 | ₩20,532 | ₩19,996 | ₩20,210 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩20,103 | ₩20,103 | ₩19,862 | ₩20,103 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩20,585 | ₩20,585 | ₩19,915 | ₩20,103 | -2.34% | 3.2만 |
|---|
| 2025.11.14 | ₩20,465 | ₩20,760 | ₩20,210 | ₩20,639 | +0.85% | 1만 |
|---|
| 2025.11.13 | ₩21,309 | ₩21,309 | ₩20,813 | ₩20,934 | -1.76% | 2.5만 |
|---|
| 2025.11.12 | ₩20,827 | ₩21,390 | ₩20,827 | ₩21,296 | +2.25% | 2.3만 |
|---|
| 2025.11.11 | ₩21,108 | ₩21,202 | ₩20,961 | ₩21,055 | -0.25% | 5.8천 |
|---|
| 2025.11.10 | ₩21,028 | ₩21,148 | ₩20,505 | ₩21,068 | +0.19% | 6.6천 |
|---|
| 2025.11.07 | ₩20,947 | ₩20,961 | ₩20,572 | ₩20,961 | +0.06% | 4.3천 |
|---|
| 2025.11.06 | ₩20,773 | ₩21,041 | ₩20,706 | ₩21,014 | +1.16% | 9.4천 |
|---|
| 2025.11.05 | ₩20,947 | ₩20,947 | ₩20,331 | ₩20,773 | -0.83% | 9.7천 |
|---|
| 2025.11.04 | ₩20,559 | ₩21,148 | ₩20,411 | ₩20,706 | +0.72% | 1.2만 |
|---|
| 2025.11.03 | ₩21,135 | ₩21,135 | ₩20,626 | ₩20,733 | -1.90% | 9.3천 |
|---|
| 2025.10.31 | ₩21,135 | ₩21,135 | ₩20,907 | ₩20,974 | -0.76% | 1.1만 |
|---|
| 2025.10.30 | ₩21,349 | ₩21,349 | ₩20,090 | ₩21,041 | -1.44% | 1.3만 |
|---|
| 2025.10.29 | ₩21,336 | ₩21,336 | ₩21,202 | ₩21,256 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩21,041 | ₩21,242 | ₩20,840 | ₩21,189 | +0.70% | 4.9만 |
|---|
| 2025.10.27 | ₩20,934 | ₩21,162 | ₩20,894 | ₩21,135 | +0.96% | 4.6천 |
|---|
| 2025.10.24 | ₩21,068 | ₩21,081 | ₩20,773 | ₩20,840 | -1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩21,108 | ₩21,108 | ₩20,652 | ₩20,840 | -1.27% | 7.6천 |
|---|
| 2025.10.22 | ₩21,256 | ₩21,282 | ₩20,921 | ₩21,108 | -0.69% | 1.1만 |
|---|
| 2025.10.21 | ₩21,470 | ₩21,470 | ₩20,787 | ₩20,894 | -2.68% | 1.3만 |
|---|
| 2025.10.20 | ₩21,537 | ₩21,537 | ₩21,028 | ₩21,215 | -1.49% | 3.1만 |
|---|
| 2025.10.17 | ₩20,773 | ₩21,175 | ₩20,773 | ₩21,055 | +1.35% | 3.1만 |
|---|
| 2025.10.16 | ₩20,451 | ₩21,041 | ₩19,982 | ₩20,585 | +0.66% | 5.7만 |
|---|
| 2025.10.15 | ₩20,183 | ₩20,612 | ₩20,183 | ₩20,384 | +1.00% | 2.3만 |
|---|
| 2025.10.14 | ₩20,090 | ₩20,505 | ₩20,023 | ₩20,183 | +0.47% | 1.3만 |
|---|
| 2025.10.13 | ₩20,197 | ₩20,585 | ₩20,076 | ₩20,585 | +1.92% | 1만 |
|---|
| 2025.10.10 | ₩20,130 | ₩20,947 | ₩19,889 | ₩20,063 | -0.33% | 3.7만 |
|---|