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 | ₩24,661 | ₩24,661 | ₩24,258 | ₩24,366 | -1.20% | 3만 |
| 2026.10.08 | ₩24,956 | ₩25,277 | ₩24,728 | ₩24,902 | -0.21% | 5.1천 |
| 2026.10.07 | ₩24,915 | ₩25,546 | ₩24,822 | ₩24,969 | +0.22% | 6.3천 |
| 2026.10.06 | ₩24,701 | ₩25,090 | ₩24,701 | ₩25,009 | +1.25% | 1.1만 |
| 2026.10.05 | ₩24,272 | ₩24,741 | ₩24,245 | ₩24,607 | +1.38% | 1.1만 |
| 2026.10.02 | ₩24,500 | ₩24,527 | ₩24,151 | ₩24,299 | -0.82% | 4.9천 |
| 2026.10.01 | ₩25,210 | ₩25,210 | ₩24,272 | ₩24,312 | -3.56% | 1.1만 |
| 2026.09.30 | ₩25,277 | ₩25,479 | ₩25,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,318 |
| +0.16% |
| 4천 |
| 2026.09.29 | ₩25,747 | ₩25,760 | ₩25,143 | ₩25,224 | -2.03% | 1.4만 |
|---|
| 2026.09.28 | ₩25,908 | ₩26,323 | ₩25,800 | ₩26,095 | +0.72% | 1.8만 |
|---|
| 2026.09.25 | ₩25,479 | ₩26,122 | ₩25,479 | ₩25,800 | +1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩25,425 | ₩26,002 | ₩25,385 | ₩25,479 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩26,216 | ₩26,256 | ₩25,747 | ₩26,002 | -0.82% | 1.2만 |
|---|
| 2026.09.22 | ₩26,364 | ₩26,940 | ₩26,149 | ₩26,364 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩26,310 | ₩27,959 | ₩26,243 | ₩26,323 | +0.05% | 6.5만 |
|---|
| 2026.09.18 | ₩26,297 | ₩26,297 | ₩25,733 | ₩25,935 | -1.38% | 1.3만 |
|---|
| 2026.09.17 | ₩25,988 | ₩26,538 | ₩25,854 | ₩25,988 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,122 | ₩27,302 | ₩25,572 | ₩25,680 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩26,753 | ₩28,134 | ₩25,827 | ₩26,350 | -1.50% | 2.3만 |
|---|
| 2026.09.14 | ₩26,913 | ₩27,289 | ₩26,431 | ₩26,860 | -0.20% | 1.2만 |
|---|
| 2026.09.11 | ₩26,967 | ₩27,396 | ₩26,551 | ₩26,820 | -0.55% | 1만 |
|---|
| 2026.09.10 | ₩27,168 | ₩27,651 | ₩26,672 | ₩26,739 | -1.58% | 1.4만 |
|---|
| 2026.09.09 | ₩26,686 | ₩27,664 | ₩26,686 | ₩27,061 | +1.41% | 1.4만 |
|---|
| 2026.09.08 | ₩26,820 | ₩27,678 | ₩26,820 | ₩27,289 | +1.75% | 1.6만 |
|---|
| 2026.09.04 | ₩26,779 | ₩28,094 | ₩26,779 | ₩27,249 | +1.75% | 7.6천 |
|---|
| 2026.09.03 | ₩27,115 | ₩27,115 | ₩26,511 | ₩26,793 | -1.19% | 1.7천 |
|---|
| 2026.09.02 | ₩26,618 | ₩26,873 | ₩26,551 | ₩26,686 | +0.25% | 5.9천 |
|---|
| 2026.09.01 | ₩26,484 | ₩26,873 | ₩26,417 | ₩26,551 | +0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,458 | ₩26,846 | ₩26,458 | ₩26,672 | +0.81% | 9.5천 |
|---|
| 2026.08.28 | ₩26,592 | ₩26,632 | ₩26,122 | ₩26,458 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩27,329 | ₩27,423 | ₩26,551 | ₩26,618 | -2.60% | 3.9만 |
|---|
| 2026.08.26 | ₩27,235 | ₩27,892 | ₩26,940 | ₩27,034 | -0.74% | 9.8만 |
|---|
| 2026.08.25 | ₩27,678 | ₩27,678 | ₩26,820 | ₩27,195 | -1.74% | 7만 |
|---|
| 2026.08.24 | ₩27,423 | ₩27,477 | ₩27,021 | ₩27,222 | -0.73% | 3.8만 |
|---|
| 2026.08.21 | ₩27,973 | ₩28,094 | ₩27,463 | ₩27,477 | -1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩28,040 | ₩28,254 | ₩27,249 | ₩27,705 | -1.20% | 2.9만 |
|---|
| 2026.08.19 | ₩28,120 | ₩28,254 | ₩27,705 | ₩27,892 | -0.81% | 4.4만 |
|---|
| 2026.08.18 | ₩28,040 | ₩28,469 | ₩27,705 | ₩27,866 | -0.62% | 3.9만 |
|---|
| 2026.08.17 | ₩28,630 | ₩28,630 | ₩27,664 | ₩28,268 | -1.26% | 2.5만 |
|---|
| 2026.08.14 | ₩28,281 | ₩28,858 | ₩28,281 | ₩28,777 | +1.75% | 6.6천 |
|---|
| 2026.08.13 | ₩28,657 | ₩28,818 | ₩28,657 | ₩28,804 | +0.51% | 4.4천 |
|---|
| 2026.08.12 | ₩28,308 | ₩28,898 | ₩28,308 | ₩28,791 | +1.71% | 6.1천 |
|---|
| 2026.08.11 | ₩28,348 | ₩28,657 | ₩27,664 | ₩28,496 | +0.52% | 2.9만 |
|---|
| 2026.08.10 | ₩28,442 | ₩28,509 | ₩27,611 | ₩28,228 | -0.75% | 2.1만 |
|---|
| 2026.08.07 | ₩28,026 | ₩28,617 | ₩27,758 | ₩28,509 | +1.72% | 2.5만 |
|---|
| 2026.08.06 | ₩28,308 | ₩28,549 | ₩27,544 | ₩28,321 | +0.05% | 3.3만 |
|---|
| 2026.08.05 | ₩28,295 | ₩28,697 | ₩27,101 | ₩28,161 | -0.47% | 2.4만 |
|---|
| 2026.08.04 | ₩27,504 | ₩28,496 | ₩27,504 | ₩28,268 | +2.78% | 3.3만 |
|---|
| 2026.08.03 | ₩27,544 | ₩27,772 | ₩27,061 | ₩27,504 | -0.15% | 2만 |
|---|
| 2026.07.31 | ₩28,335 | ₩28,335 | ₩26,699 | ₩27,504 | -2.93% | 5.7만 |
|---|
| 2026.07.30 | ₩28,107 | ₩28,590 | ₩27,772 | ₩28,241 | +0.48% | 2.3만 |
|---|
| 2026.07.29 | ₩28,094 | ₩28,429 | ₩27,852 | ₩28,094 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩27,852 | ₩28,067 | ₩27,691 | ₩28,067 | +0.77% | 4.1천 |
|---|
| 2026.07.27 | ₩28,147 | ₩28,496 | ₩27,799 | ₩27,852 | -1.05% | 1.7만 |
|---|
| 2026.07.24 | ₩27,946 | ₩28,161 | ₩27,369 | ₩27,812 | -0.48% | 1.7만 |
|---|
| 2026.07.23 | ₩27,557 | ₩28,295 | ₩27,101 | ₩27,718 | +0.58% | 4.5만 |
|---|
| 2026.07.22 | ₩27,664 | ₩27,825 | ₩27,557 | ₩27,638 | -0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩27,597 | ₩28,040 | ₩27,490 | ₩27,705 | +0.39% | 7.6천 |
|---|
| 2026.07.20 | ₩27,356 | ₩27,906 | ₩27,155 | ₩27,329 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩27,705 | ₩27,705 | ₩26,297 | ₩27,289 | -1.50% | 5.1만 |
|---|
| 2026.07.16 | ₩28,321 | ₩28,321 | ₩27,839 | ₩28,013 | -1.09% | 1.7만 |
|---|
| 2026.07.15 | ₩28,697 | ₩28,697 | ₩27,892 | ₩28,321 | -1.31% | 2.6만 |
|---|
| 2026.07.14 | ₩28,281 | ₩28,724 | ₩28,134 | ₩28,496 | +0.76% | 2.5만 |
|---|
| 2026.07.13 | ₩28,496 | ₩28,496 | ₩27,758 | ₩28,094 | -1.41% | 1만 |
|---|
| 2026.07.10 | ₩28,120 | ₩28,630 | ₩27,892 | ₩28,281 | +0.57% | 1.4만 |
|---|
| 2026.07.09 | ₩28,415 | ₩28,912 | ₩27,490 | ₩28,107 | -1.09% | 2.5만 |
|---|
| 2026.07.08 | ₩28,161 | ₩28,697 | ₩28,134 | ₩28,295 | +0.48% | 5.8만 |
|---|
| 2026.07.07 | ₩28,321 | ₩28,791 | ₩27,892 | ₩28,214 | -0.38% | 5.5만 |
|---|
| 2026.07.06 | ₩28,147 | ₩28,442 | ₩27,986 | ₩28,053 | -0.33% | 8.8천 |
|---|
| 2026.07.02 | ₩27,584 | ₩28,362 | ₩27,584 | ₩27,986 | +1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩27,544 | ₩28,094 | ₩27,463 | ₩27,463 | -0.29% | 2.5만 |
|---|
| 2026.06.30 | ₩27,718 | ₩28,107 | ₩27,423 | ₩27,557 | -0.58% | 2만 |
|---|
| 2026.06.29 | ₩27,584 | ₩28,657 | ₩27,316 | ₩27,584 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩28,120 | ₩28,241 | ₩27,276 | ₩27,584 | -1.91% | 5.6만 |
|---|
| 2026.06.25 | ₩27,651 | ₩28,362 | ₩27,597 | ₩27,919 | +0.97% | 1.2만 |
|---|
| 2026.06.24 | ₩28,643 | ₩28,751 | ₩27,423 | ₩27,839 | -2.81% | 4.6만 |
|---|
| 2026.06.23 | ₩28,858 | ₩29,166 | ₩28,402 | ₩28,657 | -0.70% | 3.7만 |
|---|
| 2026.06.22 | ₩28,697 | ₩29,166 | ₩28,590 | ₩29,072 | +1.31% | 1.6만 |
|---|
| 2026.06.18 | ₩29,300 | ₩29,435 | ₩28,496 | ₩28,925 | -1.28% | 5.7만 |
|---|
| 2026.06.17 | ₩29,233 | ₩29,421 | ₩28,912 | ₩29,287 | +0.18% | 1.4만 |
|---|
| 2026.06.16 | ₩29,113 | ₩29,233 | ₩28,898 | ₩29,153 | +0.14% | 8.8천 |
|---|
| 2026.06.15 | ₩29,126 | ₩29,126 | ₩28,710 | ₩28,831 | -1.01% | 1.9만 |
|---|
| 2026.06.12 | ₩29,005 | ₩29,005 | ₩28,536 | ₩28,925 | -0.28% | 7.4천 |
|---|
| 2026.06.11 | ₩27,249 | ₩28,912 | ₩27,249 | ₩28,348 | +4.04% | 6.1만 |
|---|
| 2026.06.10 | ₩27,557 | ₩28,724 | ₩27,410 | ₩28,026 | +1.70% | 8만 |
|---|
| 2026.06.09 | ₩28,482 | ₩28,603 | ₩27,490 | ₩28,013 | -1.65% | 1.8만 |
|---|
| 2026.06.08 | ₩28,040 | ₩28,402 | ₩27,745 | ₩27,812 | -0.81% | 1.8만 |
|---|
| 2026.06.05 | ₩28,791 | ₩28,898 | ₩27,544 | ₩27,718 | -3.73% | 3.7만 |
|---|
| 2026.06.04 | ₩28,281 | ₩29,099 | ₩28,161 | ₩28,791 | +1.80% | 1.6만 |
|---|
| 2026.06.03 | ₩28,187 | ₩28,563 | ₩27,879 | ₩28,281 | +0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩28,161 | ₩28,402 | ₩27,933 | ₩28,254 | +0.33% | 2만 |
|---|
| 2026.06.01 | ₩28,000 | ₩28,563 | ₩27,664 | ₩28,067 | +0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩28,429 | ₩28,563 | ₩28,013 | ₩28,174 | -0.90% | 6.8천 |
|---|
| 2026.05.28 | ₩28,174 | ₩28,563 | ₩28,174 | ₩28,549 | +1.33% | 3.2천 |
|---|
| 2026.05.27 | ₩28,590 | ₩28,724 | ₩27,638 | ₩28,295 | -1.03% | 2만 |
|---|
| 2026.05.26 | ₩28,295 | ₩29,153 | ₩27,624 | ₩28,509 | +0.76% | 2만 |
|---|
| 2026.05.22 | ₩28,040 | ₩28,549 | ₩27,624 | ₩28,107 | +0.24% | 3.1만 |
|---|
| 2026.05.21 | ₩27,973 | ₩28,348 | ₩27,504 | ₩28,040 | +0.24% | 1.5만 |
|---|
| 2026.05.20 | ₩27,852 | ₩28,402 | ₩27,638 | ₩28,134 | +1.01% | 4만 |
|---|
| 2026.05.19 | ₩27,758 | ₩28,429 | ₩27,758 | ₩27,839 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩28,013 | ₩28,818 | ₩28,013 | ₩28,308 | +1.05% | 8.8천 |
|---|
| 2026.05.15 | ₩27,799 | ₩28,831 | ₩27,504 | ₩27,906 | +0.39% | 2.1만 |
|---|
| 2026.05.14 | ₩28,496 | ₩29,475 | ₩27,946 | ₩28,871 | +1.32% | 5.2만 |
|---|
| 2026.05.13 | ₩27,745 | ₩28,402 | ₩27,222 | ₩28,389 | +2.32% | 2.7만 |
|---|
| 2026.05.12 | ₩28,362 | ₩28,362 | ₩27,048 | ₩27,785 | -2.03% | 2.6만 |
|---|
| 2026.05.11 | ₩27,959 | ₩28,509 | ₩27,959 | ₩28,469 | +1.82% | 4천 |
|---|
| 2026.05.08 | ₩28,040 | ₩28,040 | ₩27,396 | ₩27,906 | -0.48% | 2.8만 |
|---|
| 2026.05.07 | ₩28,321 | ₩28,321 | ₩27,383 | ₩27,812 | -1.80% | 3.2만 |
|---|
| 2026.05.06 | ₩27,772 | ₩28,335 | ₩27,182 | ₩28,321 | +1.98% | 4.5만 |
|---|
| 2026.05.05 | ₩27,222 | ₩27,557 | ₩26,659 | ₩27,463 | +0.89% | 1.6만 |
|---|
| 2026.05.04 | ₩27,463 | ₩27,463 | ₩26,645 | ₩27,021 | -1.61% | 1.1만 |
|---|
| 2026.05.01 | ₩26,981 | ₩27,316 | ₩26,458 | ₩26,994 | +0.05% | 7천 |
|---|
| 2026.04.30 | ₩26,873 | ₩27,356 | ₩26,163 | ₩27,249 | +1.40% | 3.7만 |
|---|
| 2026.04.29 | ₩27,141 | ₩27,597 | ₩26,283 | ₩27,356 | +0.79% | 4.9만 |
|---|
| 2026.04.28 | ₩26,846 | ₩27,450 | ₩26,511 | ₩26,994 | +0.55% | 9.4천 |
|---|
| 2026.04.27 | ₩27,396 | ₩27,624 | ₩26,927 | ₩27,155 | -0.88% | 9.7천 |
|---|
| 2026.04.24 | ₩26,994 | ₩27,504 | ₩26,806 | ₩27,141 | +0.55% | 1.6만 |
|---|
| 2026.04.23 | ₩27,235 | ₩27,235 | ₩26,431 | ₩26,846 | -1.43% | 1.5만 |
|---|
| 2026.04.22 | ₩27,343 | ₩27,718 | ₩27,101 | ₩27,490 | +0.54% | 8.6천 |
|---|
| 2026.04.21 | ₩27,691 | ₩28,295 | ₩27,262 | ₩27,276 | -1.50% | 8.2천 |
|---|
| 2026.04.20 | ₩27,973 | ₩28,818 | ₩27,785 | ₩27,933 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩28,429 | ₩29,314 | ₩27,892 | ₩28,026 | -1.42% | 3.6만 |
|---|
| 2026.04.16 | ₩27,557 | ₩28,415 | ₩26,967 | ₩28,174 | +2.24% | 11.6만 |
|---|
| 2026.04.15 | ₩28,161 | ₩28,469 | ₩27,463 | ₩28,201 | +0.14% | 3만 |
|---|
| 2026.04.14 | ₩27,731 | ₩27,772 | ₩27,222 | ₩27,718 | -0.05% | 2.1만 |
|---|
| 2026.04.13 | ₩26,484 | ₩27,222 | ₩25,546 | ₩27,208 | +2.73% | 4.6만 |
|---|
| 2026.04.10 | ₩26,002 | ₩26,699 | ₩25,948 | ₩26,592 | +2.27% | 4.8만 |
|---|
| 2026.04.09 | ₩25,613 | ₩25,854 | ₩25,210 | ₩25,653 | +0.16% | 5.2천 |
|---|
| 2026.04.08 | ₩24,728 | ₩25,640 | ₩24,728 | ₩25,371 | +2.60% | 1.9만 |
|---|
| 2026.04.07 | ₩24,312 | ₩24,634 | ₩23,628 | ₩24,419 | +0.44% | 2만 |
|---|
| 2026.04.06 | ₩24,272 | ₩24,647 | ₩24,084 | ₩24,540 | +1.10% | 5.1천 |
|---|
| 2026.04.02 | ₩23,802 | ₩24,647 | ₩23,641 | ₩24,272 | +1.97% | 7.6천 |
|---|
| 2026.04.01 | ₩24,687 | ₩24,781 | ₩24,272 | ₩24,419 | -1.09% | 1.3만 |
|---|
| 2026.03.31 | ₩23,588 | ₩24,634 | ₩23,467 | ₩24,540 | +4.04% | 2.3만 |
|---|
| 2026.03.30 | ₩23,306 | ₩23,910 | ₩23,011 | ₩23,427 | +0.52% | 2.1만 |
|---|
| 2026.03.27 | ₩23,454 | ₩23,628 | ₩22,998 | ₩23,239 | -0.91% | 6.3천 |
|---|
| 2026.03.26 | ₩23,695 | ₩23,923 | ₩22,917 | ₩23,534 | -0.68% | 3.9만 |
|---|
| 2026.03.25 | ₩23,011 | ₩23,829 | ₩23,011 | ₩23,722 | +3.09% | 1.8만 |
|---|
| 2026.03.24 | ₩23,481 | ₩23,574 | ₩22,877 | ₩22,998 | -2.06% | 2.7만 |
|---|
| 2026.03.23 | ₩23,360 | ₩23,829 | ₩22,864 | ₩23,427 | +0.29% | 3.8만 |
|---|
| 2026.03.20 | ₩23,561 | ₩23,641 | ₩22,797 | ₩22,971 | -2.50% | 1.7만 |
|---|
| 2026.03.19 | ₩23,293 | ₩24,044 | ₩22,944 | ₩23,695 | +1.73% | 4.6만 |
|---|
| 2026.03.18 | ₩24,030 | ₩24,540 | ₩23,360 | ₩23,936 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩23,601 | ₩24,647 | ₩23,601 | ₩24,124 | +2.22% | 4.4만 |
|---|
| 2026.03.16 | ₩23,789 | ₩24,406 | ₩23,561 | ₩23,561 | -0.96% | 1.5만 |
|---|
| 2026.03.13 | ₩24,151 | ₩24,674 | ₩23,253 | ₩24,004 | -0.61% | 1.8만 |
|---|
| 2026.03.12 | ₩24,607 | ₩24,687 | ₩24,017 | ₩24,111 | -2.02% | 1.1만 |
|---|
| 2026.03.11 | ₩24,634 | ₩24,902 | ₩24,004 | ₩24,647 | +0.05% | 3.9천 |
|---|
| 2026.03.10 | ₩24,513 | ₩24,781 | ₩24,017 | ₩24,620 | +0.44% | 1.6만 |
|---|
| 2026.03.09 | ₩24,138 | ₩24,754 | ₩23,320 | ₩24,540 | +1.67% | 9.5만 |
|---|
| 2026.03.06 | ₩24,996 | ₩25,023 | ₩24,138 | ₩24,232 | -3.06% | 4.2만 |
|---|
| 2026.03.05 | ₩25,251 | ₩25,559 | ₩24,406 | ₩24,942 | -1.22% | 1.4만 |
|---|
| 2026.03.04 | ₩25,935 | ₩25,935 | ₩25,090 | ₩25,398 | -2.07% | 4.7천 |
|---|
| 2026.03.03 | ₩25,546 | ₩25,546 | ₩24,272 | ₩24,889 | -2.57% | 4.7만 |
|---|
| 2026.03.02 | ₩26,042 | ₩26,203 | ₩25,492 | ₩26,136 | +0.36% | 2만 |
|---|
| 2026.02.27 | ₩26,015 | ₩26,471 | ₩25,787 | ₩26,189 | +0.67% | 1.7만 |
|---|
| 2026.02.26 | ₩26,484 | ₩26,672 | ₩25,881 | ₩26,323 | -0.61% | 1.7만 |
|---|
| 2026.02.25 | ₩26,364 | ₩26,793 | ₩26,149 | ₩26,458 | +0.36% | 9.3천 |
|---|
| 2026.02.24 | ₩26,364 | ₩26,364 | ₩25,961 | ₩26,297 | -0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩26,390 | ₩26,444 | ₩26,028 | ₩26,404 | +0.05% | 4.8천 |
|---|
| 2026.02.20 | ₩26,270 | ₩26,364 | ₩26,095 | ₩26,149 | -0.46% | 7.3천 |
|---|
| 2026.02.19 | ₩26,163 | ₩26,377 | ₩25,948 | ₩26,149 | -0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩25,988 | ₩26,525 | ₩25,988 | ₩26,323 | +1.29% | 7.8천 |
|---|
| 2026.02.17 | ₩26,739 | ₩26,739 | ₩25,868 | ₩26,270 | -1.76% | 5.5만 |
|---|
| 2026.02.13 | ₩26,578 | ₩26,645 | ₩26,337 | ₩26,471 | -0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩26,377 | ₩26,793 | ₩26,149 | ₩26,592 | +0.81% | 2.3만 |
|---|
| 2026.02.11 | ₩26,404 | ₩26,565 | ₩26,270 | ₩26,511 | +0.41% | 7.9천 |
|---|
| 2026.02.10 | ₩26,431 | ₩26,498 | ₩26,015 | ₩26,189 | -0.91% | 3.2만 |
|---|
| 2026.02.09 | ₩25,961 | ₩26,645 | ₩25,760 | ₩26,431 | +1.81% | 9.3천 |
|---|
| 2026.02.06 | ₩25,787 | ₩25,814 | ₩24,822 | ₩25,760 | -0.10% | 2.5만 |
|---|
| 2026.02.05 | ₩25,747 | ₩26,136 | ₩25,613 | ₩25,666 | -0.31% | 1.9만 |
|---|
| 2026.02.04 | ₩25,827 | ₩26,149 | ₩25,653 | ₩26,042 | +0.83% | 2.4만 |
|---|
| 2026.02.03 | ₩25,800 | ₩25,854 | ₩25,318 | ₩25,787 | -0.05% | 1.8만 |
|---|
| 2026.02.02 | ₩25,760 | ₩25,988 | ₩24,473 | ₩25,452 | -1.20% | 6.5만 |
|---|
| 2026.01.30 | ₩25,760 | ₩25,787 | ₩25,479 | ₩25,640 | -0.47% | 3.1만 |
|---|
| 2026.01.29 | ₩25,318 | ₩25,921 | ₩25,050 | ₩25,868 | +2.17% | 1.6만 |
|---|
| 2026.01.28 | ₩25,197 | ₩25,653 | ₩25,103 | ₩25,532 | +1.33% | 2.4만 |
|---|
| 2026.01.27 | ₩25,787 | ₩26,122 | ₩24,808 | ₩25,103 | -2.65% | 7.6만 |
|---|
| 2026.01.26 | ₩25,076 | ₩25,720 | ₩24,808 | ₩25,720 | +2.57% | 1.7만 |
|---|
| 2026.01.23 | ₩24,687 | ₩25,157 | ₩24,594 | ₩24,848 | +0.65% | 1.1만 |
|---|
| 2026.01.22 | ₩24,795 | ₩25,264 | ₩24,459 | ₩25,224 | +1.73% | 2만 |
|---|
| 2026.01.21 | ₩23,816 | ₩24,687 | ₩23,816 | ₩24,594 | +3.27% | 2.4만 |
|---|
| 2026.01.20 | ₩23,601 | ₩24,030 | ₩22,797 | ₩23,869 | +1.14% | 2.3만 |
|---|
| 2026.01.16 | ₩23,963 | ₩24,057 | ₩23,333 | ₩23,601 | -1.51% | 5.7만 |
|---|
| 2026.01.15 | ₩23,467 | ₩23,990 | ₩23,467 | ₩23,735 | +1.14% | 7.3천 |
|---|
| 2026.01.14 | ₩23,802 | ₩24,138 | ₩22,837 | ₩23,655 | -0.62% | 1.9만 |
|---|
| 2026.01.13 | ₩23,588 | ₩24,232 | ₩23,548 | ₩23,722 | +0.57% | 2.2만 |
|---|
| 2026.01.12 | ₩24,071 | ₩24,272 | ₩23,266 | ₩24,111 | +0.17% | 1만 |
|---|
| 2026.01.09 | ₩23,628 | ₩24,097 | ₩23,400 | ₩23,963 | +1.42% | 2.7만 |
|---|
| 2026.01.08 | ₩24,071 | ₩24,071 | ₩23,615 | ₩23,735 | -1.39% | 3.3만 |
|---|
| 2026.01.07 | ₩24,097 | ₩24,312 | ₩23,414 | ₩24,138 | +0.17% | 1.8만 |
|---|
| 2026.01.06 | ₩23,561 | ₩24,004 | ₩23,239 | ₩23,682 | +0.51% | 3.4만 |
|---|
| 2026.01.05 | ₩24,299 | ₩24,299 | ₩23,749 | ₩23,883 | -1.71% | 1.5만 |
|---|
| 2026.01.02 | ₩24,138 | ₩24,285 | ₩23,628 | ₩24,164 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩23,896 | ₩24,138 | ₩23,427 | ₩23,735 | -0.67% | 1.4만 |
|---|
| 2025.12.30 | ₩24,299 | ₩24,299 | ₩23,749 | ₩24,111 | -0.77% | 9.6천 |
|---|
| 2025.12.29 | ₩23,400 | ₩24,754 | ₩23,400 | ₩24,527 | +4.81% | 11.3만 |
|---|
| 2025.12.26 | ₩23,253 | ₩24,044 | ₩23,253 | ₩23,843 | +2.54% | 1.7만 |
|---|
| 2025.12.24 | ₩22,770 | ₩23,199 | ₩22,663 | ₩23,199 | +1.88% | 1.2천 |
|---|
| 2025.12.23 | ₩23,186 | ₩23,186 | ₩22,689 | ₩22,944 | -1.04% | 2만 |
|---|
| 2025.12.22 | ₩22,663 | ₩23,253 | ₩22,166 | ₩23,025 | +1.60% | 2만 |
|---|
| 2025.12.19 | ₩22,944 | ₩23,038 | ₩22,260 | ₩22,555 | -1.69% | 7만 |
|---|
| 2025.12.18 | ₩22,864 | ₩23,199 | ₩22,327 | ₩22,555 | -1.35% | 4만 |
|---|
| 2025.12.17 | ₩22,971 | ₩23,548 | ₩22,676 | ₩22,864 | -0.47% | 14.2만 |
|---|
| 2025.12.16 | ₩23,199 | ₩23,467 | ₩23,038 | ₩23,186 | -0.06% | 3.1만 |
|---|
| 2025.12.15 | ₩23,615 | ₩24,272 | ₩23,092 | ₩23,440 | -0.74% | 15.9만 |
|---|
| 2025.12.12 | ₩23,507 | ₩23,950 | ₩23,333 | ₩23,588 | +0.34% | 10.9만 |
|---|
| 2025.12.11 | ₩23,118 | ₩23,709 | ₩23,092 | ₩23,615 | +2.15% | 13.5만 |
|---|
| 2025.12.10 | ₩22,596 | ₩23,105 | ₩22,461 | ₩22,797 | +0.89% | 2.9만 |
|---|
| 2025.12.09 | ₩22,461 | ₩22,743 | ₩22,260 | ₩22,596 | +0.60% | 3.9만 |
|---|
| 2025.12.08 | ₩22,260 | ₩22,488 | ₩22,059 | ₩22,461 | +0.90% | 1.7만 |
|---|
| 2025.12.05 | ₩22,233 | ₩22,488 | ₩21,724 | ₩22,073 | -0.72% | 1.3만 |
|---|
| 2025.12.04 | ₩22,233 | ₩22,408 | ₩22,059 | ₩22,153 | -0.36% | 1.9만 |
|---|
| 2025.12.03 | ₩22,421 | ₩22,488 | ₩22,287 | ₩22,354 | -0.30% | 4.5만 |
|---|
| 2025.12.02 | ₩22,435 | ₩22,676 | ₩22,287 | ₩22,475 | +0.18% | 3.8만 |
|---|
| 2025.12.01 | ₩22,394 | ₩22,555 | ₩22,113 | ₩22,341 | -0.24% | 7.4만 |
|---|
| 2025.11.28 | ₩21,724 | ₩22,300 | ₩21,710 | ₩22,099 | +1.73% | 4.1만 |
|---|
| 2025.11.26 | ₩22,596 | ₩22,797 | ₩22,327 | ₩22,515 | -0.36% | 6만 |
|---|
| 2025.11.25 | ₩22,636 | ₩22,730 | ₩22,126 | ₩22,528 | -0.47% | 10.2만 |
|---|
| 2025.11.24 | ₩21,576 | ₩21,804 | ₩21,456 | ₩21,804 | +1.06% | 7.1만 |
|---|
| 2025.11.21 | ₩20,732 | ₩21,228 | ₩20,383 | ₩21,134 | +1.94% | 8.4만 |
|---|
| 2025.11.20 | ₩20,450 | ₩20,517 | ₩20,209 | ₩20,329 | -0.59% | 2.4만 |
|---|
| 2025.11.19 | ₩20,276 | ₩20,544 | ₩20,007 | ₩20,222 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩20,115 | ₩20,115 | ₩19,873 | ₩20,115 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩20,597 | ₩20,597 | ₩19,927 | ₩20,115 | -2.34% | 3.2만 |
|---|
| 2025.11.14 | ₩20,477 | ₩20,772 | ₩20,222 | ₩20,651 | +0.85% | 1만 |
|---|
| 2025.11.13 | ₩21,322 | ₩21,322 | ₩20,825 | ₩20,946 | -1.76% | 2.5만 |
|---|
| 2025.11.12 | ₩20,839 | ₩21,402 | ₩20,839 | ₩21,308 | +2.25% | 2.3만 |
|---|
| 2025.11.11 | ₩21,120 | ₩21,214 | ₩20,973 | ₩21,067 | -0.25% | 5.8천 |
|---|
| 2025.11.10 | ₩21,040 | ₩21,161 | ₩20,517 | ₩21,080 | +0.19% | 6.6천 |
|---|
| 2025.11.07 | ₩20,960 | ₩20,973 | ₩20,584 | ₩20,973 | +0.06% | 4.3천 |
|---|
| 2025.11.06 | ₩20,785 | ₩21,053 | ₩20,718 | ₩21,027 | +1.16% | 9.4천 |
|---|
| 2025.11.05 | ₩20,960 | ₩20,960 | ₩20,343 | ₩20,785 | -0.83% | 9.7천 |
|---|
| 2025.11.04 | ₩20,571 | ₩21,161 | ₩20,423 | ₩20,718 | +0.72% | 1.2만 |
|---|
| 2025.11.03 | ₩21,147 | ₩21,147 | ₩20,638 | ₩20,745 | -1.90% | 9.3천 |
|---|
| 2025.10.31 | ₩21,147 | ₩21,147 | ₩20,919 | ₩20,986 | -0.76% | 1.1만 |
|---|
| 2025.10.30 | ₩21,362 | ₩21,362 | ₩20,101 | ₩21,053 | -1.44% | 1.3만 |
|---|
| 2025.10.29 | ₩21,348 | ₩21,348 | ₩21,214 | ₩21,268 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩21,053 | ₩21,255 | ₩20,852 | ₩21,201 | +0.70% | 4.9만 |
|---|
| 2025.10.27 | ₩20,946 | ₩21,174 | ₩20,906 | ₩21,147 | +0.96% | 4.6천 |
|---|
| 2025.10.24 | ₩21,080 | ₩21,094 | ₩20,785 | ₩20,852 | -1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩21,120 | ₩21,120 | ₩20,665 | ₩20,852 | -1.27% | 7.6천 |
|---|
| 2025.10.22 | ₩21,268 | ₩21,295 | ₩20,933 | ₩21,120 | -0.69% | 1.1만 |
|---|
| 2025.10.21 | ₩21,483 | ₩21,483 | ₩20,799 | ₩20,906 | -2.68% | 1.3만 |
|---|
| 2025.10.20 | ₩21,550 | ₩21,550 | ₩21,040 | ₩21,228 | -1.49% | 3.1만 |
|---|
| 2025.10.17 | ₩20,785 | ₩21,187 | ₩20,785 | ₩21,067 | +1.35% | 3.1만 |
|---|
| 2025.10.16 | ₩20,463 | ₩21,053 | ₩19,994 | ₩20,597 | +0.66% | 5.7만 |
|---|
| 2025.10.15 | ₩20,195 | ₩20,624 | ₩20,195 | ₩20,396 | +1.00% | 2.3만 |
|---|
| 2025.10.14 | ₩20,101 | ₩20,517 | ₩20,034 | ₩20,195 | +0.47% | 1.3만 |
|---|
| 2025.10.13 | ₩20,209 | ₩20,597 | ₩20,088 | ₩20,597 | +1.92% | 1만 |
|---|
| 2025.10.10 | ₩20,142 | ₩20,960 | ₩19,900 | ₩20,074 | -0.33% | 3.7만 |
|---|