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 | ₩24,643 | ₩24,643 | ₩24,241 | ₩24,348 | -1.20% | 3만 |
| 2026.10.08 | ₩24,938 | ₩25,259 | ₩24,710 | ₩24,884 | -0.21% | 5.1천 |
| 2026.10.07 | ₩24,898 | ₩25,527 | ₩24,804 | ₩24,951 | +0.22% | 6.3천 |
| 2026.10.06 | ₩24,683 | ₩25,072 | ₩24,683 | ₩24,991 | +1.25% | 1.1만 |
| 2026.10.05 | ₩24,254 | ₩24,723 | ₩24,228 | ₩24,589 | +1.38% | 1.1만 |
| 2026.10.02 | ₩24,482 | ₩24,509 | ₩24,134 | ₩24,281 | -0.82% | 4.9천 |
| 2026.10.01 | ₩25,192 | ₩25,192 | ₩24,254 | ₩24,295 | -3.56% | 1.1만 |
| 2026.09.30 | ₩25,259 | ₩25,460 | ₩25,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,300 |
| +0.16% |
| 4천 |
| 2026.09.29 | ₩25,728 | ₩25,742 | ₩25,125 | ₩25,206 | -2.03% | 1.4만 |
|---|
| 2026.09.28 | ₩25,889 | ₩26,305 | ₩25,782 | ₩26,077 | +0.72% | 1.8만 |
|---|
| 2026.09.25 | ₩25,460 | ₩26,104 | ₩25,460 | ₩25,782 | +1.26% | 1.7만 |
|---|
| 2026.09.24 | ₩25,407 | ₩25,983 | ₩25,367 | ₩25,460 | +0.21% | 1.1만 |
|---|
| 2026.09.23 | ₩26,197 | ₩26,238 | ₩25,728 | ₩25,983 | -0.82% | 1.2만 |
|---|
| 2026.09.22 | ₩26,345 | ₩26,921 | ₩26,130 | ₩26,345 | 0.00% | 1만 |
|---|
| 2026.09.21 | ₩26,291 | ₩27,939 | ₩26,224 | ₩26,305 | +0.05% | 6.5만 |
|---|
| 2026.09.18 | ₩26,278 | ₩26,278 | ₩25,715 | ₩25,916 | -1.38% | 1.3만 |
|---|
| 2026.09.17 | ₩25,970 | ₩26,519 | ₩25,836 | ₩25,970 | 0.00% | 1.5만 |
|---|
| 2026.09.16 | ₩26,104 | ₩27,283 | ₩25,554 | ₩25,661 | -1.69% | 2.1만 |
|---|
| 2026.09.15 | ₩26,733 | ₩28,114 | ₩25,809 | ₩26,331 | -1.50% | 2.3만 |
|---|
| 2026.09.14 | ₩26,894 | ₩27,269 | ₩26,412 | ₩26,841 | -0.20% | 1.2만 |
|---|
| 2026.09.11 | ₩26,948 | ₩27,377 | ₩26,532 | ₩26,800 | -0.55% | 1만 |
|---|
| 2026.09.10 | ₩27,149 | ₩27,631 | ₩26,653 | ₩26,720 | -1.58% | 1.4만 |
|---|
| 2026.09.09 | ₩26,666 | ₩27,645 | ₩26,666 | ₩27,042 | +1.41% | 1.4만 |
|---|
| 2026.09.08 | ₩26,800 | ₩27,658 | ₩26,800 | ₩27,269 | +1.75% | 1.6만 |
|---|
| 2026.09.04 | ₩26,760 | ₩28,073 | ₩26,760 | ₩27,229 | +1.75% | 7.6천 |
|---|
| 2026.09.03 | ₩27,095 | ₩27,095 | ₩26,492 | ₩26,774 | -1.19% | 1.7천 |
|---|
| 2026.09.02 | ₩26,599 | ₩26,854 | ₩26,532 | ₩26,666 | +0.25% | 5.9천 |
|---|
| 2026.09.01 | ₩26,465 | ₩26,854 | ₩26,398 | ₩26,532 | +0.25% | 1.2만 |
|---|
| 2026.08.31 | ₩26,439 | ₩26,827 | ₩26,439 | ₩26,653 | +0.81% | 9.5천 |
|---|
| 2026.08.28 | ₩26,573 | ₩26,613 | ₩26,104 | ₩26,439 | -0.50% | 3만 |
|---|
| 2026.08.27 | ₩27,310 | ₩27,403 | ₩26,532 | ₩26,599 | -2.60% | 3.9만 |
|---|
| 2026.08.26 | ₩27,216 | ₩27,872 | ₩26,921 | ₩27,015 | -0.74% | 9.8만 |
|---|
| 2026.08.25 | ₩27,658 | ₩27,658 | ₩26,800 | ₩27,176 | -1.74% | 7만 |
|---|
| 2026.08.24 | ₩27,403 | ₩27,457 | ₩27,001 | ₩27,202 | -0.73% | 3.8만 |
|---|
| 2026.08.21 | ₩27,953 | ₩28,073 | ₩27,444 | ₩27,457 | -1.77% | 4.5만 |
|---|
| 2026.08.20 | ₩28,020 | ₩28,234 | ₩27,229 | ₩27,685 | -1.20% | 2.9만 |
|---|
| 2026.08.19 | ₩28,100 | ₩28,234 | ₩27,685 | ₩27,872 | -0.81% | 4.4만 |
|---|
| 2026.08.18 | ₩28,020 | ₩28,449 | ₩27,685 | ₩27,846 | -0.62% | 3.9만 |
|---|
| 2026.08.17 | ₩28,609 | ₩28,609 | ₩27,645 | ₩28,248 | -1.26% | 2.5만 |
|---|
| 2026.08.14 | ₩28,261 | ₩28,837 | ₩28,261 | ₩28,757 | +1.75% | 6.6천 |
|---|
| 2026.08.13 | ₩28,636 | ₩28,797 | ₩28,636 | ₩28,784 | +0.51% | 4.4천 |
|---|
| 2026.08.12 | ₩28,288 | ₩28,877 | ₩28,288 | ₩28,770 | +1.71% | 6.1천 |
|---|
| 2026.08.11 | ₩28,328 | ₩28,636 | ₩27,645 | ₩28,475 | +0.52% | 2.9만 |
|---|
| 2026.08.10 | ₩28,422 | ₩28,489 | ₩27,591 | ₩28,207 | -0.75% | 2.1만 |
|---|
| 2026.08.07 | ₩28,006 | ₩28,596 | ₩27,738 | ₩28,489 | +1.72% | 2.5만 |
|---|
| 2026.08.06 | ₩28,288 | ₩28,529 | ₩27,524 | ₩28,301 | +0.05% | 3.3만 |
|---|
| 2026.08.05 | ₩28,274 | ₩28,676 | ₩27,082 | ₩28,140 | -0.47% | 2.4만 |
|---|
| 2026.08.04 | ₩27,484 | ₩28,475 | ₩27,484 | ₩28,248 | +2.78% | 3.3만 |
|---|
| 2026.08.03 | ₩27,524 | ₩27,752 | ₩27,042 | ₩27,484 | -0.15% | 2만 |
|---|
| 2026.07.31 | ₩28,315 | ₩28,315 | ₩26,680 | ₩27,484 | -2.93% | 5.7만 |
|---|
| 2026.07.30 | ₩28,087 | ₩28,569 | ₩27,752 | ₩28,221 | +0.48% | 2.3만 |
|---|
| 2026.07.29 | ₩28,073 | ₩28,408 | ₩27,832 | ₩28,073 | 0.00% | 1.5만 |
|---|
| 2026.07.28 | ₩27,832 | ₩28,047 | ₩27,671 | ₩28,047 | +0.77% | 4.1천 |
|---|
| 2026.07.27 | ₩28,127 | ₩28,475 | ₩27,779 | ₩27,832 | -1.05% | 1.7만 |
|---|
| 2026.07.24 | ₩27,926 | ₩28,140 | ₩27,350 | ₩27,792 | -0.48% | 1.7만 |
|---|
| 2026.07.23 | ₩27,537 | ₩28,274 | ₩27,082 | ₩27,698 | +0.58% | 4.5만 |
|---|
| 2026.07.22 | ₩27,645 | ₩27,805 | ₩27,537 | ₩27,618 | -0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩27,578 | ₩28,020 | ₩27,470 | ₩27,685 | +0.39% | 7.6천 |
|---|
| 2026.07.20 | ₩27,336 | ₩27,886 | ₩27,135 | ₩27,310 | -0.10% | 1.2만 |
|---|
| 2026.07.17 | ₩27,685 | ₩27,685 | ₩26,278 | ₩27,269 | -1.50% | 5.1만 |
|---|
| 2026.07.16 | ₩28,301 | ₩28,301 | ₩27,819 | ₩27,993 | -1.09% | 1.7만 |
|---|
| 2026.07.15 | ₩28,676 | ₩28,676 | ₩27,872 | ₩28,301 | -1.31% | 2.6만 |
|---|
| 2026.07.14 | ₩28,261 | ₩28,703 | ₩28,114 | ₩28,475 | +0.76% | 2.5만 |
|---|
| 2026.07.13 | ₩28,475 | ₩28,475 | ₩27,738 | ₩28,073 | -1.41% | 1만 |
|---|
| 2026.07.10 | ₩28,100 | ₩28,609 | ₩27,872 | ₩28,261 | +0.57% | 1.4만 |
|---|
| 2026.07.09 | ₩28,395 | ₩28,891 | ₩27,470 | ₩28,087 | -1.09% | 2.5만 |
|---|
| 2026.07.08 | ₩28,140 | ₩28,676 | ₩28,114 | ₩28,274 | +0.48% | 5.8만 |
|---|
| 2026.07.07 | ₩28,301 | ₩28,770 | ₩27,872 | ₩28,194 | -0.38% | 5.5만 |
|---|
| 2026.07.06 | ₩28,127 | ₩28,422 | ₩27,966 | ₩28,033 | -0.33% | 8.8천 |
|---|
| 2026.07.02 | ₩27,564 | ₩28,341 | ₩27,564 | ₩27,966 | +1.46% | 1.5천 |
|---|
| 2026.07.01 | ₩27,524 | ₩28,073 | ₩27,444 | ₩27,444 | -0.29% | 2.5만 |
|---|
| 2026.06.30 | ₩27,698 | ₩28,087 | ₩27,403 | ₩27,537 | -0.58% | 2만 |
|---|
| 2026.06.29 | ₩27,564 | ₩28,636 | ₩27,296 | ₩27,564 | 0.00% | 1.6만 |
|---|
| 2026.06.26 | ₩28,100 | ₩28,221 | ₩27,256 | ₩27,564 | -1.91% | 5.6만 |
|---|
| 2026.06.25 | ₩27,631 | ₩28,341 | ₩27,578 | ₩27,899 | +0.97% | 1.2만 |
|---|
| 2026.06.24 | ₩28,623 | ₩28,730 | ₩27,403 | ₩27,819 | -2.81% | 4.6만 |
|---|
| 2026.06.23 | ₩28,837 | ₩29,145 | ₩28,382 | ₩28,636 | -0.70% | 3.7만 |
|---|
| 2026.06.22 | ₩28,676 | ₩29,145 | ₩28,569 | ₩29,052 | +1.31% | 1.6만 |
|---|
| 2026.06.18 | ₩29,279 | ₩29,413 | ₩28,475 | ₩28,904 | -1.28% | 5.7만 |
|---|
| 2026.06.17 | ₩29,212 | ₩29,400 | ₩28,891 | ₩29,266 | +0.18% | 1.4만 |
|---|
| 2026.06.16 | ₩29,092 | ₩29,212 | ₩28,877 | ₩29,132 | +0.14% | 8.8천 |
|---|
| 2026.06.15 | ₩29,105 | ₩29,105 | ₩28,690 | ₩28,810 | -1.01% | 1.9만 |
|---|
| 2026.06.12 | ₩28,985 | ₩28,985 | ₩28,516 | ₩28,904 | -0.28% | 7.4천 |
|---|
| 2026.06.11 | ₩27,229 | ₩28,891 | ₩27,229 | ₩28,328 | +4.04% | 6.1만 |
|---|
| 2026.06.10 | ₩27,537 | ₩28,703 | ₩27,390 | ₩28,006 | +1.70% | 8만 |
|---|
| 2026.06.09 | ₩28,462 | ₩28,583 | ₩27,470 | ₩27,993 | -1.65% | 1.8만 |
|---|
| 2026.06.08 | ₩28,020 | ₩28,382 | ₩27,725 | ₩27,792 | -0.81% | 1.8만 |
|---|
| 2026.06.05 | ₩28,770 | ₩28,877 | ₩27,524 | ₩27,698 | -3.73% | 3.7만 |
|---|
| 2026.06.04 | ₩28,261 | ₩29,078 | ₩28,140 | ₩28,770 | +1.80% | 1.6만 |
|---|
| 2026.06.03 | ₩28,167 | ₩28,542 | ₩27,859 | ₩28,261 | +0.33% | 2.6만 |
|---|
| 2026.06.02 | ₩28,140 | ₩28,382 | ₩27,913 | ₩28,234 | +0.33% | 2만 |
|---|
| 2026.06.01 | ₩27,980 | ₩28,542 | ₩27,645 | ₩28,047 | +0.24% | 3.2만 |
|---|
| 2026.05.29 | ₩28,408 | ₩28,542 | ₩27,993 | ₩28,154 | -0.90% | 6.8천 |
|---|
| 2026.05.28 | ₩28,154 | ₩28,542 | ₩28,154 | ₩28,529 | +1.33% | 3.2천 |
|---|
| 2026.05.27 | ₩28,569 | ₩28,703 | ₩27,618 | ₩28,274 | -1.03% | 2만 |
|---|
| 2026.05.26 | ₩28,274 | ₩29,132 | ₩27,604 | ₩28,489 | +0.76% | 2만 |
|---|
| 2026.05.22 | ₩28,020 | ₩28,529 | ₩27,604 | ₩28,087 | +0.24% | 3.1만 |
|---|
| 2026.05.21 | ₩27,953 | ₩28,328 | ₩27,484 | ₩28,020 | +0.24% | 1.5만 |
|---|
| 2026.05.20 | ₩27,832 | ₩28,382 | ₩27,618 | ₩28,114 | +1.01% | 4만 |
|---|
| 2026.05.19 | ₩27,738 | ₩28,408 | ₩27,738 | ₩27,819 | +0.29% | 1.5만 |
|---|
| 2026.05.18 | ₩27,993 | ₩28,797 | ₩27,993 | ₩28,288 | +1.05% | 8.8천 |
|---|
| 2026.05.15 | ₩27,779 | ₩28,810 | ₩27,484 | ₩27,886 | +0.39% | 2.1만 |
|---|
| 2026.05.14 | ₩28,475 | ₩29,454 | ₩27,926 | ₩28,851 | +1.32% | 5.2만 |
|---|
| 2026.05.13 | ₩27,725 | ₩28,382 | ₩27,202 | ₩28,368 | +2.32% | 2.7만 |
|---|
| 2026.05.12 | ₩28,341 | ₩28,341 | ₩27,028 | ₩27,765 | -2.03% | 2.6만 |
|---|
| 2026.05.11 | ₩27,939 | ₩28,489 | ₩27,939 | ₩28,449 | +1.82% | 4천 |
|---|
| 2026.05.08 | ₩28,020 | ₩28,020 | ₩27,377 | ₩27,886 | -0.48% | 2.8만 |
|---|
| 2026.05.07 | ₩28,301 | ₩28,301 | ₩27,363 | ₩27,792 | -1.80% | 3.2만 |
|---|
| 2026.05.06 | ₩27,752 | ₩28,315 | ₩27,162 | ₩28,301 | +1.98% | 4.5만 |
|---|
| 2026.05.05 | ₩27,202 | ₩27,537 | ₩26,640 | ₩27,444 | +0.89% | 1.6만 |
|---|
| 2026.05.04 | ₩27,444 | ₩27,444 | ₩26,626 | ₩27,001 | -1.61% | 1.1만 |
|---|
| 2026.05.01 | ₩26,961 | ₩27,296 | ₩26,439 | ₩26,975 | +0.05% | 7천 |
|---|
| 2026.04.30 | ₩26,854 | ₩27,336 | ₩26,144 | ₩27,229 | +1.40% | 3.7만 |
|---|
| 2026.04.29 | ₩27,122 | ₩27,578 | ₩26,264 | ₩27,336 | +0.79% | 4.9만 |
|---|
| 2026.04.28 | ₩26,827 | ₩27,430 | ₩26,492 | ₩26,975 | +0.55% | 9.4천 |
|---|
| 2026.04.27 | ₩27,377 | ₩27,604 | ₩26,908 | ₩27,135 | -0.88% | 9.7천 |
|---|
| 2026.04.24 | ₩26,975 | ₩27,484 | ₩26,787 | ₩27,122 | +0.55% | 1.6만 |
|---|
| 2026.04.23 | ₩27,216 | ₩27,216 | ₩26,412 | ₩26,827 | -1.43% | 1.5만 |
|---|
| 2026.04.22 | ₩27,323 | ₩27,698 | ₩27,082 | ₩27,470 | +0.54% | 8.6천 |
|---|
| 2026.04.21 | ₩27,671 | ₩28,274 | ₩27,243 | ₩27,256 | -1.50% | 8.2천 |
|---|
| 2026.04.20 | ₩27,953 | ₩28,797 | ₩27,765 | ₩27,913 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩28,408 | ₩29,293 | ₩27,872 | ₩28,006 | -1.42% | 3.6만 |
|---|
| 2026.04.16 | ₩27,537 | ₩28,395 | ₩26,948 | ₩28,154 | +2.24% | 11.6만 |
|---|
| 2026.04.15 | ₩28,140 | ₩28,449 | ₩27,444 | ₩28,181 | +0.14% | 3만 |
|---|
| 2026.04.14 | ₩27,712 | ₩27,752 | ₩27,202 | ₩27,698 | -0.05% | 2.1만 |
|---|
| 2026.04.13 | ₩26,465 | ₩27,202 | ₩25,527 | ₩27,189 | +2.73% | 4.6만 |
|---|
| 2026.04.10 | ₩25,983 | ₩26,680 | ₩25,929 | ₩26,573 | +2.27% | 4.8만 |
|---|
| 2026.04.09 | ₩25,594 | ₩25,836 | ₩25,192 | ₩25,635 | +0.16% | 5.2천 |
|---|
| 2026.04.08 | ₩24,710 | ₩25,621 | ₩24,710 | ₩25,353 | +2.60% | 1.9만 |
|---|
| 2026.04.07 | ₩24,295 | ₩24,616 | ₩23,611 | ₩24,402 | +0.44% | 2만 |
|---|
| 2026.04.06 | ₩24,254 | ₩24,630 | ₩24,067 | ₩24,522 | +1.10% | 5.1천 |
|---|
| 2026.04.02 | ₩23,785 | ₩24,630 | ₩23,625 | ₩24,254 | +1.97% | 7.6천 |
|---|
| 2026.04.01 | ₩24,670 | ₩24,764 | ₩24,254 | ₩24,402 | -1.09% | 1.3만 |
|---|
| 2026.03.31 | ₩23,571 | ₩24,616 | ₩23,450 | ₩24,522 | +4.04% | 2.3만 |
|---|
| 2026.03.30 | ₩23,290 | ₩23,893 | ₩22,995 | ₩23,410 | +0.52% | 2.1만 |
|---|
| 2026.03.27 | ₩23,437 | ₩23,611 | ₩22,981 | ₩23,223 | -0.91% | 6.3천 |
|---|
| 2026.03.26 | ₩23,678 | ₩23,906 | ₩22,901 | ₩23,517 | -0.68% | 3.9만 |
|---|
| 2026.03.25 | ₩22,995 | ₩23,812 | ₩22,995 | ₩23,705 | +3.09% | 1.8만 |
|---|
| 2026.03.24 | ₩23,464 | ₩23,558 | ₩22,861 | ₩22,981 | -2.06% | 2.7만 |
|---|
| 2026.03.23 | ₩23,343 | ₩23,812 | ₩22,847 | ₩23,410 | +0.29% | 3.8만 |
|---|
| 2026.03.20 | ₩23,544 | ₩23,625 | ₩22,780 | ₩22,955 | -2.50% | 1.7만 |
|---|
| 2026.03.19 | ₩23,276 | ₩24,027 | ₩22,928 | ₩23,678 | +1.73% | 4.6만 |
|---|
| 2026.03.18 | ₩24,013 | ₩24,522 | ₩23,343 | ₩23,919 | -0.39% | 2만 |
|---|
| 2026.03.17 | ₩23,584 | ₩24,630 | ₩23,584 | ₩24,107 | +2.22% | 4.4만 |
|---|
| 2026.03.16 | ₩23,772 | ₩24,388 | ₩23,544 | ₩23,544 | -0.96% | 1.5만 |
|---|
| 2026.03.13 | ₩24,134 | ₩24,656 | ₩23,236 | ₩23,986 | -0.61% | 1.8만 |
|---|
| 2026.03.12 | ₩24,589 | ₩24,670 | ₩24,000 | ₩24,094 | -2.02% | 1.1만 |
|---|
| 2026.03.11 | ₩24,616 | ₩24,884 | ₩23,986 | ₩24,630 | +0.05% | 3.9천 |
|---|
| 2026.03.10 | ₩24,496 | ₩24,764 | ₩24,000 | ₩24,603 | +0.44% | 1.6만 |
|---|
| 2026.03.09 | ₩24,120 | ₩24,737 | ₩23,303 | ₩24,522 | +1.67% | 9.5만 |
|---|
| 2026.03.06 | ₩24,978 | ₩25,005 | ₩24,120 | ₩24,214 | -3.06% | 4.2만 |
|---|
| 2026.03.05 | ₩25,233 | ₩25,541 | ₩24,388 | ₩24,924 | -1.22% | 1.4만 |
|---|
| 2026.03.04 | ₩25,916 | ₩25,916 | ₩25,072 | ₩25,380 | -2.07% | 4.7천 |
|---|
| 2026.03.03 | ₩25,527 | ₩25,527 | ₩24,254 | ₩24,871 | -2.57% | 4.7만 |
|---|
| 2026.03.02 | ₩26,023 | ₩26,184 | ₩25,474 | ₩26,117 | +0.36% | 2만 |
|---|
| 2026.02.27 | ₩25,996 | ₩26,452 | ₩25,769 | ₩26,171 | +0.67% | 1.7만 |
|---|
| 2026.02.26 | ₩26,465 | ₩26,653 | ₩25,862 | ₩26,305 | -0.61% | 1.7만 |
|---|
| 2026.02.25 | ₩26,345 | ₩26,774 | ₩26,130 | ₩26,439 | +0.36% | 9.3천 |
|---|
| 2026.02.24 | ₩26,345 | ₩26,345 | ₩25,943 | ₩26,278 | -0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩26,372 | ₩26,425 | ₩26,010 | ₩26,385 | +0.05% | 4.8천 |
|---|
| 2026.02.20 | ₩26,251 | ₩26,345 | ₩26,077 | ₩26,130 | -0.46% | 7.3천 |
|---|
| 2026.02.19 | ₩26,144 | ₩26,358 | ₩25,929 | ₩26,130 | -0.05% | 1.9만 |
|---|
| 2026.02.18 | ₩25,970 | ₩26,506 | ₩25,970 | ₩26,305 | +1.29% | 7.8천 |
|---|
| 2026.02.17 | ₩26,720 | ₩26,720 | ₩25,849 | ₩26,251 | -1.76% | 5.5만 |
|---|
| 2026.02.13 | ₩26,559 | ₩26,626 | ₩26,318 | ₩26,452 | -0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩26,358 | ₩26,774 | ₩26,130 | ₩26,573 | +0.81% | 2.3만 |
|---|
| 2026.02.11 | ₩26,385 | ₩26,546 | ₩26,251 | ₩26,492 | +0.41% | 7.9천 |
|---|
| 2026.02.10 | ₩26,412 | ₩26,479 | ₩25,996 | ₩26,171 | -0.91% | 3.2만 |
|---|
| 2026.02.09 | ₩25,943 | ₩26,626 | ₩25,742 | ₩26,412 | +1.81% | 9.3천 |
|---|
| 2026.02.06 | ₩25,769 | ₩25,795 | ₩24,804 | ₩25,742 | -0.10% | 2.5만 |
|---|
| 2026.02.05 | ₩25,728 | ₩26,117 | ₩25,594 | ₩25,648 | -0.31% | 1.9만 |
|---|
| 2026.02.04 | ₩25,809 | ₩26,130 | ₩25,635 | ₩26,023 | +0.83% | 2.4만 |
|---|
| 2026.02.03 | ₩25,782 | ₩25,836 | ₩25,300 | ₩25,769 | -0.05% | 1.8만 |
|---|
| 2026.02.02 | ₩25,742 | ₩25,970 | ₩24,455 | ₩25,434 | -1.20% | 6.5만 |
|---|
| 2026.01.30 | ₩25,742 | ₩25,769 | ₩25,460 | ₩25,621 | -0.47% | 3.1만 |
|---|
| 2026.01.29 | ₩25,300 | ₩25,903 | ₩25,032 | ₩25,849 | +2.17% | 1.6만 |
|---|
| 2026.01.28 | ₩25,179 | ₩25,635 | ₩25,085 | ₩25,514 | +1.33% | 2.4만 |
|---|
| 2026.01.27 | ₩25,769 | ₩26,104 | ₩24,790 | ₩25,085 | -2.65% | 7.6만 |
|---|
| 2026.01.26 | ₩25,058 | ₩25,702 | ₩24,790 | ₩25,702 | +2.57% | 1.7만 |
|---|
| 2026.01.23 | ₩24,670 | ₩25,139 | ₩24,576 | ₩24,831 | +0.65% | 1.1만 |
|---|
| 2026.01.22 | ₩24,777 | ₩25,246 | ₩24,442 | ₩25,206 | +1.73% | 2만 |
|---|
| 2026.01.21 | ₩23,799 | ₩24,670 | ₩23,799 | ₩24,576 | +3.27% | 2.4만 |
|---|
| 2026.01.20 | ₩23,584 | ₩24,013 | ₩22,780 | ₩23,852 | +1.14% | 2.3만 |
|---|
| 2026.01.16 | ₩23,946 | ₩24,040 | ₩23,316 | ₩23,584 | -1.51% | 5.7만 |
|---|
| 2026.01.15 | ₩23,450 | ₩23,973 | ₩23,450 | ₩23,718 | +1.14% | 7.3천 |
|---|
| 2026.01.14 | ₩23,785 | ₩24,120 | ₩22,821 | ₩23,638 | -0.62% | 1.9만 |
|---|
| 2026.01.13 | ₩23,571 | ₩24,214 | ₩23,531 | ₩23,705 | +0.57% | 2.2만 |
|---|
| 2026.01.12 | ₩24,053 | ₩24,254 | ₩23,249 | ₩24,094 | +0.17% | 1만 |
|---|
| 2026.01.09 | ₩23,611 | ₩24,080 | ₩23,383 | ₩23,946 | +1.42% | 2.7만 |
|---|
| 2026.01.08 | ₩24,053 | ₩24,053 | ₩23,598 | ₩23,718 | -1.39% | 3.3만 |
|---|
| 2026.01.07 | ₩24,080 | ₩24,295 | ₩23,397 | ₩24,120 | +0.17% | 1.8만 |
|---|
| 2026.01.06 | ₩23,544 | ₩23,986 | ₩23,223 | ₩23,665 | +0.51% | 3.4만 |
|---|
| 2026.01.05 | ₩24,281 | ₩24,281 | ₩23,732 | ₩23,866 | -1.71% | 1.5만 |
|---|
| 2026.01.02 | ₩24,120 | ₩24,268 | ₩23,611 | ₩24,147 | +0.11% | 1.1만 |
|---|
| 2025.12.31 | ₩23,879 | ₩24,120 | ₩23,410 | ₩23,718 | -0.67% | 1.4만 |
|---|
| 2025.12.30 | ₩24,281 | ₩24,281 | ₩23,732 | ₩24,094 | -0.77% | 9.6천 |
|---|
| 2025.12.29 | ₩23,383 | ₩24,737 | ₩23,383 | ₩24,509 | +4.81% | 11.3만 |
|---|
| 2025.12.26 | ₩23,236 | ₩24,027 | ₩23,236 | ₩23,826 | +2.54% | 1.7만 |
|---|
| 2025.12.24 | ₩22,754 | ₩23,182 | ₩22,646 | ₩23,182 | +1.88% | 1.2천 |
|---|
| 2025.12.23 | ₩23,169 | ₩23,169 | ₩22,673 | ₩22,928 | -1.04% | 2만 |
|---|
| 2025.12.22 | ₩22,646 | ₩23,236 | ₩22,151 | ₩23,008 | +1.60% | 2만 |
|---|
| 2025.12.19 | ₩22,928 | ₩23,022 | ₩22,244 | ₩22,539 | -1.69% | 7만 |
|---|
| 2025.12.18 | ₩22,847 | ₩23,182 | ₩22,311 | ₩22,539 | -1.35% | 4만 |
|---|
| 2025.12.17 | ₩22,955 | ₩23,531 | ₩22,660 | ₩22,847 | -0.47% | 14.2만 |
|---|
| 2025.12.16 | ₩23,182 | ₩23,450 | ₩23,022 | ₩23,169 | -0.06% | 3.1만 |
|---|
| 2025.12.15 | ₩23,598 | ₩24,254 | ₩23,075 | ₩23,424 | -0.74% | 15.9만 |
|---|
| 2025.12.12 | ₩23,491 | ₩23,933 | ₩23,316 | ₩23,571 | +0.34% | 10.9만 |
|---|
| 2025.12.11 | ₩23,102 | ₩23,692 | ₩23,075 | ₩23,598 | +2.15% | 13.5만 |
|---|
| 2025.12.10 | ₩22,579 | ₩23,089 | ₩22,445 | ₩22,780 | +0.89% | 2.9만 |
|---|
| 2025.12.09 | ₩22,445 | ₩22,727 | ₩22,244 | ₩22,579 | +0.60% | 3.9만 |
|---|
| 2025.12.08 | ₩22,244 | ₩22,472 | ₩22,043 | ₩22,445 | +0.90% | 1.7만 |
|---|
| 2025.12.05 | ₩22,218 | ₩22,472 | ₩21,708 | ₩22,057 | -0.72% | 1.3만 |
|---|
| 2025.12.04 | ₩22,218 | ₩22,392 | ₩22,043 | ₩22,137 | -0.36% | 1.9만 |
|---|
| 2025.12.03 | ₩22,405 | ₩22,472 | ₩22,271 | ₩22,338 | -0.30% | 4.5만 |
|---|
| 2025.12.02 | ₩22,419 | ₩22,660 | ₩22,271 | ₩22,459 | +0.18% | 3.8만 |
|---|
| 2025.12.01 | ₩22,378 | ₩22,539 | ₩22,097 | ₩22,325 | -0.24% | 7.4만 |
|---|
| 2025.11.28 | ₩21,708 | ₩22,285 | ₩21,695 | ₩22,084 | +1.73% | 4.1만 |
|---|
| 2025.11.26 | ₩22,579 | ₩22,780 | ₩22,311 | ₩22,499 | -0.36% | 6만 |
|---|
| 2025.11.25 | ₩22,620 | ₩22,713 | ₩22,110 | ₩22,512 | -0.47% | 10.2만 |
|---|
| 2025.11.24 | ₩21,561 | ₩21,789 | ₩21,440 | ₩21,789 | +1.06% | 7.1만 |
|---|
| 2025.11.21 | ₩20,717 | ₩21,213 | ₩20,368 | ₩21,119 | +1.94% | 8.4만 |
|---|
| 2025.11.20 | ₩20,435 | ₩20,502 | ₩20,194 | ₩20,315 | -0.59% | 2.4만 |
|---|
| 2025.11.19 | ₩20,261 | ₩20,529 | ₩19,993 | ₩20,208 | -0.26% | 8.2만 |
|---|
| 2025.11.18 | ₩20,100 | ₩20,100 | ₩19,859 | ₩20,100 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩20,583 | ₩20,583 | ₩19,913 | ₩20,100 | -2.34% | 3.2만 |
|---|
| 2025.11.14 | ₩20,462 | ₩20,757 | ₩20,208 | ₩20,636 | +0.85% | 1만 |
|---|
| 2025.11.13 | ₩21,306 | ₩21,306 | ₩20,811 | ₩20,931 | -1.76% | 2.5만 |
|---|
| 2025.11.12 | ₩20,824 | ₩21,387 | ₩20,824 | ₩21,293 | +2.25% | 2.3만 |
|---|
| 2025.11.11 | ₩21,105 | ₩21,199 | ₩20,958 | ₩21,052 | -0.25% | 5.8천 |
|---|
| 2025.11.10 | ₩21,025 | ₩21,146 | ₩20,502 | ₩21,065 | +0.19% | 6.6천 |
|---|
| 2025.11.07 | ₩20,945 | ₩20,958 | ₩20,569 | ₩20,958 | +0.06% | 4.3천 |
|---|
| 2025.11.06 | ₩20,770 | ₩21,038 | ₩20,703 | ₩21,012 | +1.16% | 9.4천 |
|---|
| 2025.11.05 | ₩20,945 | ₩20,945 | ₩20,328 | ₩20,770 | -0.83% | 9.7천 |
|---|
| 2025.11.04 | ₩20,556 | ₩21,146 | ₩20,409 | ₩20,703 | +0.72% | 1.2만 |
|---|
| 2025.11.03 | ₩21,132 | ₩21,132 | ₩20,623 | ₩20,730 | -1.90% | 9.3천 |
|---|
| 2025.10.31 | ₩21,132 | ₩21,132 | ₩20,904 | ₩20,971 | -0.76% | 1.1만 |
|---|
| 2025.10.30 | ₩21,347 | ₩21,347 | ₩20,087 | ₩21,038 | -1.44% | 1.3만 |
|---|
| 2025.10.29 | ₩21,333 | ₩21,333 | ₩21,199 | ₩21,253 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩21,038 | ₩21,239 | ₩20,837 | ₩21,186 | +0.70% | 4.9만 |
|---|
| 2025.10.27 | ₩20,931 | ₩21,159 | ₩20,891 | ₩21,132 | +0.96% | 4.6천 |
|---|
| 2025.10.24 | ₩21,065 | ₩21,079 | ₩20,770 | ₩20,837 | -1.08% | 1.3만 |
|---|
| 2025.10.23 | ₩21,105 | ₩21,105 | ₩20,650 | ₩20,837 | -1.27% | 7.6천 |
|---|
| 2025.10.22 | ₩21,253 | ₩21,280 | ₩20,918 | ₩21,105 | -0.69% | 1.1만 |
|---|
| 2025.10.21 | ₩21,467 | ₩21,467 | ₩20,784 | ₩20,891 | -2.68% | 1.3만 |
|---|
| 2025.10.20 | ₩21,534 | ₩21,534 | ₩21,025 | ₩21,213 | -1.49% | 3.1만 |
|---|
| 2025.10.17 | ₩20,770 | ₩21,172 | ₩20,770 | ₩21,052 | +1.35% | 3.1만 |
|---|
| 2025.10.16 | ₩20,449 | ₩21,038 | ₩19,980 | ₩20,583 | +0.66% | 5.7만 |
|---|
| 2025.10.15 | ₩20,181 | ₩20,610 | ₩20,181 | ₩20,382 | +1.00% | 2.3만 |
|---|
| 2025.10.14 | ₩20,087 | ₩20,502 | ₩20,020 | ₩20,181 | +0.47% | 1.3만 |
|---|
| 2025.10.13 | ₩20,194 | ₩20,583 | ₩20,073 | ₩20,583 | +1.92% | 1만 |
|---|
| 2025.10.10 | ₩20,127 | ₩20,945 | ₩19,886 | ₩20,060 | -0.33% | 3.7만 |
|---|