시장 데이터를 불러오는 중
전체 종목
Cornerstone Strategic Investment Fund, Inc. Common Shares 과거 주가
Cornerstone Strategic Investment Fund, Inc. Common Shares · CLM · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cornerstone Strategic Investment Fund, Inc. Common Shares · CLM · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,670 | ₩8,844 | ₩8,670 | ₩8,831 | +1.85% | 226.7만 |
| 2026.10.08 | ₩8,657 | ₩8,697 | ₩8,616 | ₩8,657 | 0.00% | 124.6만 |
| 2026.10.07 | ₩8,724 | ₩8,724 | ₩8,630 | ₩8,697 | -0.31% | 210.4만 |
| 2026.10.06 | ₩8,603 | ₩8,750 | ₩8,590 | ₩8,737 | +1.56% | 222.1만 |
| 2026.10.05 | ₩8,523 | ₩8,616 | ₩8,482 | ₩8,590 | +0.79% | 160.1만 |
| 2026.10.02 | ₩8,496 | ₩8,563 | ₩8,456 | ₩8,549 | +0.63% | 181.7만 |
| 2026.10.01 | ₩8,536 | ₩8,563 | ₩8,429 | ₩8,469 | -0.78% | 229만 |
| 2026.09.30 | ₩8,616 | ₩8,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,576 |
| -0.47% |
| 212.5만 |
| 2026.09.29 | ₩8,590 | ₩8,590 | ₩8,482 | ₩8,563 | -0.31% | 130.2만 |
|---|
| 2026.09.28 | ₩8,616 | ₩8,616 | ₩8,523 | ₩8,549 | -0.78% | 103.7만 |
|---|
| 2026.09.25 | ₩8,563 | ₩8,643 | ₩8,536 | ₩8,616 | +0.63% | 161.3만 |
|---|
| 2026.09.24 | ₩8,496 | ₩8,576 | ₩8,456 | ₩8,549 | +0.63% | 181.5만 |
|---|
| 2026.09.23 | ₩8,523 | ₩8,549 | ₩8,469 | ₩8,536 | +0.16% | 130.6만 |
|---|
| 2026.09.22 | ₩8,509 | ₩8,549 | ₩8,456 | ₩8,523 | +0.16% | 180만 |
|---|
| 2026.09.21 | ₩8,469 | ₩8,549 | ₩8,442 | ₩8,509 | +0.47% | 273.3만 |
|---|
| 2026.09.18 | ₩8,549 | ₩8,549 | ₩8,402 | ₩8,442 | -1.25% | 190만 |
|---|
| 2026.09.17 | ₩8,469 | ₩8,603 | ₩8,429 | ₩8,509 | +0.47% | 249.2만 |
|---|
| 2026.09.16 | ₩8,549 | ₩8,590 | ₩8,348 | ₩8,415 | -1.57% | 350.9만 |
|---|
| 2026.09.15 | ₩8,576 | ₩8,630 | ₩8,415 | ₩8,536 | -0.47% | 346.4만 |
|---|
| 2026.09.14 | ₩8,750 | ₩8,831 | ₩8,630 | ₩8,737 | -0.15% | 398.1만 |
|---|
| 2026.09.11 | ₩8,844 | ₩8,911 | ₩8,804 | ₩8,817 | -0.30% | 238.1만 |
|---|
| 2026.09.10 | ₩8,844 | ₩8,871 | ₩8,777 | ₩8,804 | -0.45% | 158.2만 |
|---|
| 2026.09.09 | ₩8,871 | ₩8,898 | ₩8,858 | ₩8,884 | +0.15% | 124.4만 |
|---|
| 2026.09.08 | ₩9,005 | ₩9,018 | ₩8,871 | ₩8,911 | -1.04% | 191.4만 |
|---|
| 2026.09.04 | ₩9,045 | ₩9,059 | ₩9,005 | ₩9,018 | -0.30% | 92.2만 |
|---|
| 2026.09.03 | ₩8,884 | ₩9,072 | ₩8,871 | ₩9,045 | +1.81% | 171.2만 |
|---|
| 2026.09.02 | ₩8,804 | ₩8,925 | ₩8,804 | ₩8,871 | +0.76% | 150.3만 |
|---|
| 2026.09.01 | ₩8,884 | ₩8,938 | ₩8,791 | ₩8,804 | -0.90% | 257.6만 |
|---|
| 2026.08.31 | ₩8,898 | ₩8,992 | ₩8,858 | ₩8,925 | +0.30% | 293.9만 |
|---|
| 2026.08.28 | ₩8,898 | ₩8,978 | ₩8,804 | ₩8,871 | -0.30% | 330.7만 |
|---|
| 2026.08.27 | ₩8,938 | ₩8,951 | ₩8,858 | ₩8,911 | -0.30% | 271.3만 |
|---|
| 2026.08.26 | ₩9,018 | ₩9,032 | ₩8,938 | ₩8,965 | -0.59% | 187.1만 |
|---|
| 2026.08.25 | ₩9,018 | ₩9,072 | ₩8,911 | ₩9,032 | +0.15% | 297.3만 |
|---|
| 2026.08.24 | ₩9,152 | ₩9,206 | ₩8,965 | ₩9,032 | -1.32% | 312.7만 |
|---|
| 2026.08.21 | ₩9,139 | ₩9,206 | ₩9,126 | ₩9,206 | +0.73% | 161.4만 |
|---|
| 2026.08.20 | ₩9,206 | ₩9,273 | ₩9,112 | ₩9,112 | -1.02% | 169.8만 |
|---|
| 2026.08.19 | ₩9,193 | ₩9,327 | ₩9,193 | ₩9,260 | +0.73% | 236.2만 |
|---|
| 2026.08.18 | ₩9,233 | ₩9,273 | ₩9,099 | ₩9,166 | -0.73% | 392.3만 |
|---|
| 2026.08.17 | ₩9,340 | ₩9,380 | ₩9,219 | ₩9,300 | -0.43% | 861.8만 |
|---|
| 2026.08.14 | ₩9,863 | ₩9,930 | ₩9,849 | ₩9,849 | -0.14% | 327.9만 |
|---|
| 2026.08.13 | ₩10,077 | ₩10,144 | ₩10,023 | ₩10,050 | -0.27% | 441.9만 |
|---|
| 2026.08.12 | ₩10,144 | ₩10,144 | ₩10,050 | ₩10,050 | -0.92% | 131.8만 |
|---|
| 2026.08.11 | ₩10,104 | ₩10,131 | ₩10,050 | ₩10,117 | +0.13% | 158.9만 |
|---|
| 2026.08.10 | ₩10,077 | ₩10,104 | ₩10,023 | ₩10,064 | -0.13% | 122.1만 |
|---|
| 2026.08.07 | ₩9,997 | ₩10,117 | ₩9,997 | ₩10,117 | +1.21% | 131.1만 |
|---|
| 2026.08.06 | ₩10,010 | ₩10,064 | ₩9,956 | ₩9,983 | -0.27% | 106.8만 |
|---|
| 2026.08.05 | ₩9,997 | ₩10,077 | ₩9,997 | ₩10,010 | +0.13% | 124.2만 |
|---|
| 2026.08.04 | ₩9,930 | ₩10,010 | ₩9,903 | ₩10,010 | +0.81% | 156.9만 |
|---|
| 2026.08.03 | ₩9,956 | ₩9,997 | ₩9,916 | ₩9,916 | -0.40% | 167.3만 |
|---|
| 2026.07.31 | ₩9,889 | ₩9,970 | ₩9,863 | ₩9,970 | +0.81% | 200.1만 |
|---|
| 2026.07.30 | ₩9,769 | ₩9,809 | ₩9,742 | ₩9,809 | +0.41% | 108.6만 |
|---|
| 2026.07.29 | ₩9,876 | ₩9,916 | ₩9,675 | ₩9,729 | -1.49% | 326만 |
|---|
| 2026.07.28 | ₩9,755 | ₩9,903 | ₩9,755 | ₩9,889 | +1.37% | 151.8만 |
|---|
| 2026.07.27 | ₩9,755 | ₩9,863 | ₩9,755 | ₩9,755 | 0.00% | 108.9만 |
|---|
| 2026.07.24 | ₩9,621 | ₩9,822 | ₩9,595 | ₩9,755 | +1.39% | 164.5만 |
|---|
| 2026.07.23 | ₩9,916 | ₩9,943 | ₩9,514 | ₩9,595 | -3.24% | 403.5만 |
|---|
| 2026.07.22 | ₩10,023 | ₩10,023 | ₩9,956 | ₩9,970 | -0.53% | 65.1만 |
|---|
| 2026.07.21 | ₩9,997 | ₩10,050 | ₩9,956 | ₩10,010 | +0.13% | 87만 |
|---|
| 2026.07.20 | ₩10,023 | ₩10,050 | ₩9,956 | ₩9,997 | -0.27% | 97.9만 |
|---|
| 2026.07.17 | ₩9,943 | ₩9,997 | ₩9,889 | ₩9,983 | +0.40% | 184.4만 |
|---|
| 2026.07.16 | ₩10,023 | ₩10,077 | ₩9,983 | ₩9,997 | -0.27% | 112만 |
|---|
| 2026.07.15 | ₩9,970 | ₩10,064 | ₩9,956 | ₩10,064 | +0.94% | 140만 |
|---|
| 2026.07.14 | ₩10,171 | ₩10,251 | ₩10,157 | ₩10,157 | -0.13% | 428.2만 |
|---|
| 2026.07.13 | ₩10,224 | ₩10,251 | ₩10,144 | ₩10,157 | -0.66% | 234.3만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,238 | ₩10,171 | ₩10,224 | +0.39% | 133.5만 |
|---|
| 2026.07.09 | ₩10,077 | ₩10,184 | ₩10,077 | ₩10,171 | +0.93% | 126.6만 |
|---|
| 2026.07.08 | ₩10,010 | ₩10,131 | ₩10,010 | ₩10,104 | +0.94% | 109.7만 |
|---|
| 2026.07.07 | ₩10,131 | ₩10,157 | ₩10,010 | ₩10,050 | -0.79% | 200.4만 |
|---|
| 2026.07.06 | ₩10,064 | ₩10,171 | ₩10,050 | ₩10,144 | +0.80% | 124.5만 |
|---|
| 2026.07.02 | ₩10,037 | ₩10,104 | ₩10,010 | ₩10,037 | 0.00% | 119.1만 |
|---|
| 2026.07.01 | ₩10,117 | ₩10,198 | ₩10,010 | ₩10,023 | -0.93% | 125.4만 |
|---|
| 2026.06.30 | ₩10,037 | ₩10,238 | ₩9,997 | ₩10,131 | +0.93% | 200만 |
|---|
| 2026.06.29 | ₩9,983 | ₩10,037 | ₩9,943 | ₩9,983 | 0.00% | 116.1만 |
|---|
| 2026.06.26 | ₩9,916 | ₩10,023 | ₩9,903 | ₩9,956 | +0.41% | 101.9만 |
|---|
| 2026.06.25 | ₩9,916 | ₩10,010 | ₩9,916 | ₩10,010 | +0.95% | 125.8만 |
|---|
| 2026.06.24 | ₩9,849 | ₩9,930 | ₩9,822 | ₩9,889 | +0.41% | 102만 |
|---|
| 2026.06.23 | ₩9,930 | ₩9,983 | ₩9,836 | ₩9,849 | -0.81% | 153.9만 |
|---|
| 2026.06.22 | ₩10,010 | ₩10,064 | ₩9,983 | ₩9,983 | -0.27% | 133만 |
|---|
| 2026.06.18 | ₩10,010 | ₩10,037 | ₩9,997 | ₩10,023 | +0.13% | 121.7만 |
|---|
| 2026.06.17 | ₩9,943 | ₩10,010 | ₩9,930 | ₩9,943 | 0.00% | 126.9만 |
|---|
| 2026.06.16 | ₩10,037 | ₩10,064 | ₩9,903 | ₩9,943 | -0.93% | 157.3만 |
|---|
| 2026.06.15 | ₩9,997 | ₩10,077 | ₩9,983 | ₩10,037 | +0.40% | 198.5만 |
|---|
| 2026.06.12 | ₩10,104 | ₩10,131 | ₩10,023 | ₩10,064 | -0.40% | 460.6만 |
|---|
| 2026.06.11 | ₩9,943 | ₩10,090 | ₩9,930 | ₩10,077 | +1.35% | 164.9만 |
|---|
| 2026.06.10 | ₩10,037 | ₩10,090 | ₩9,903 | ₩9,930 | -1.07% | 282.4만 |
|---|
| 2026.06.09 | ₩10,251 | ₩10,251 | ₩10,037 | ₩10,117 | -1.31% | 157.4만 |
|---|
| 2026.06.08 | ₩10,131 | ₩10,211 | ₩10,090 | ₩10,171 | +0.40% | 174.9만 |
|---|
| 2026.06.05 | ₩10,157 | ₩10,265 | ₩10,050 | ₩10,104 | -0.53% | 172.5만 |
|---|
| 2026.06.04 | ₩10,104 | ₩10,265 | ₩10,104 | ₩10,224 | +1.19% | 85.9만 |
|---|
| 2026.06.03 | ₩10,198 | ₩10,224 | ₩10,117 | ₩10,184 | -0.13% | 110.7만 |
|---|
| 2026.06.02 | ₩10,184 | ₩10,251 | ₩10,144 | ₩10,198 | +0.13% | 112만 |
|---|
| 2026.06.01 | ₩10,251 | ₩10,291 | ₩10,184 | ₩10,211 | -0.39% | 128.5만 |
|---|
| 2026.05.29 | ₩10,224 | ₩10,412 | ₩10,224 | ₩10,265 | +0.39% | 232.4만 |
|---|
| 2026.05.28 | ₩10,184 | ₩10,238 | ₩10,157 | ₩10,211 | +0.26% | 98.8만 |
|---|
| 2026.05.27 | ₩10,171 | ₩10,265 | ₩10,157 | ₩10,224 | +0.53% | 111.6만 |
|---|
| 2026.05.26 | ₩10,117 | ₩10,211 | ₩10,104 | ₩10,157 | +0.40% | 111.3만 |
|---|
| 2026.05.22 | ₩10,117 | ₩10,144 | ₩10,090 | ₩10,117 | 0.00% | 88.9만 |
|---|
| 2026.05.21 | ₩10,131 | ₩10,131 | ₩10,077 | ₩10,090 | -0.40% | 84만 |
|---|
| 2026.05.20 | ₩10,023 | ₩10,157 | ₩10,023 | ₩10,157 | +1.34% | 102.3만 |
|---|
| 2026.05.19 | ₩9,876 | ₩10,037 | ₩9,863 | ₩9,983 | +1.09% | 147.5만 |
|---|
| 2026.05.18 | ₩10,131 | ₩10,144 | ₩9,916 | ₩9,943 | -1.85% | 241.6만 |
|---|
| 2026.05.15 | ₩10,198 | ₩10,278 | ₩10,144 | ₩10,144 | -0.53% | 163.7만 |
|---|
| 2026.05.14 | ₩10,452 | ₩10,506 | ₩10,412 | ₩10,479 | +0.26% | 492.5만 |
|---|
| 2026.05.13 | ₩10,385 | ₩10,506 | ₩10,385 | ₩10,452 | +0.65% | 140.2만 |
|---|
| 2026.05.12 | ₩10,332 | ₩10,372 | ₩10,305 | ₩10,372 | +0.39% | 207.2만 |
|---|
| 2026.05.11 | ₩10,318 | ₩10,385 | ₩10,318 | ₩10,345 | +0.26% | 139.7만 |
|---|
| 2026.05.08 | ₩10,278 | ₩10,345 | ₩10,265 | ₩10,305 | +0.26% | 115만 |
|---|
| 2026.05.07 | ₩10,332 | ₩10,358 | ₩10,198 | ₩10,278 | -0.52% | 173만 |
|---|
| 2026.05.06 | ₩10,265 | ₩10,385 | ₩10,265 | ₩10,291 | +0.26% | 199.1만 |
|---|
| 2026.05.05 | ₩10,184 | ₩10,251 | ₩10,157 | ₩10,224 | +0.39% | 101.9만 |
|---|
| 2026.05.04 | ₩10,157 | ₩10,198 | ₩10,117 | ₩10,144 | -0.13% | 142.1만 |
|---|
| 2026.05.01 | ₩10,224 | ₩10,358 | ₩10,131 | ₩10,171 | -0.52% | 151.3만 |
|---|
| 2026.04.30 | ₩10,064 | ₩10,251 | ₩10,050 | ₩10,184 | +1.20% | 250.5만 |
|---|
| 2026.04.29 | ₩9,970 | ₩9,997 | ₩9,943 | ₩9,983 | +0.13% | 85.1만 |
|---|
| 2026.04.28 | ₩9,943 | ₩10,023 | ₩9,943 | ₩9,943 | 0.00% | 118.3만 |
|---|
| 2026.04.27 | ₩9,970 | ₩10,077 | ₩9,956 | ₩10,050 | +0.81% | 118.7만 |
|---|
| 2026.04.24 | ₩9,943 | ₩9,983 | ₩9,916 | ₩9,983 | +0.40% | 94.7만 |
|---|
| 2026.04.23 | ₩9,956 | ₩10,010 | ₩9,916 | ₩9,943 | -0.13% | 124.8만 |
|---|
| 2026.04.22 | ₩9,970 | ₩10,050 | ₩9,930 | ₩10,010 | +0.40% | 110.6만 |
|---|
| 2026.04.21 | ₩10,037 | ₩10,090 | ₩9,916 | ₩9,930 | -1.07% | 167.4만 |
|---|
| 2026.04.20 | ₩10,050 | ₩10,104 | ₩9,997 | ₩10,064 | +0.13% | 158.4만 |
|---|
| 2026.04.17 | ₩10,077 | ₩10,211 | ₩10,077 | ₩10,090 | +0.13% | 177.1만 |
|---|
| 2026.04.16 | ₩10,090 | ₩10,144 | ₩9,970 | ₩9,997 | -0.93% | 167.8만 |
|---|
| 2026.04.15 | ₩10,104 | ₩10,211 | ₩10,064 | ₩10,131 | +0.27% | 158.2만 |
|---|
| 2026.04.14 | ₩10,144 | ₩10,385 | ₩10,144 | ₩10,358 | +2.11% | 556.9만 |
|---|
| 2026.04.13 | ₩9,916 | ₩10,117 | ₩9,876 | ₩10,104 | +1.89% | 293.4만 |
|---|
| 2026.04.10 | ₩9,983 | ₩10,010 | ₩9,943 | ₩9,943 | -0.40% | 104.1만 |
|---|
| 2026.04.09 | ₩9,876 | ₩10,023 | ₩9,836 | ₩9,943 | +0.68% | 118.1만 |
|---|
| 2026.04.08 | ₩9,916 | ₩9,943 | ₩9,796 | ₩9,889 | -0.27% | 148.3만 |
|---|
| 2026.04.07 | ₩9,702 | ₩9,715 | ₩9,568 | ₩9,621 | -0.83% | 180.6만 |
|---|
| 2026.04.06 | ₩9,903 | ₩9,903 | ₩9,702 | ₩9,742 | -1.62% | 161.2만 |
|---|
| 2026.04.02 | ₩9,702 | ₩9,863 | ₩9,608 | ₩9,836 | +1.38% | 103.4만 |
|---|
| 2026.04.01 | ₩9,796 | ₩9,930 | ₩9,782 | ₩9,889 | +0.96% | 173.3만 |
|---|
| 2026.03.31 | ₩9,380 | ₩9,782 | ₩9,367 | ₩9,755 | +4.00% | 232.4만 |
|---|
| 2026.03.30 | ₩9,380 | ₩9,380 | ₩9,273 | ₩9,340 | -0.43% | 204.4만 |
|---|
| 2026.03.27 | ₩9,447 | ₩9,474 | ₩9,286 | ₩9,300 | -1.56% | 249.3만 |
|---|
| 2026.03.26 | ₩9,581 | ₩9,648 | ₩9,461 | ₩9,528 | -0.56% | 182.9만 |
|---|
| 2026.03.25 | ₩9,688 | ₩9,715 | ₩9,568 | ₩9,648 | -0.41% | 117만 |
|---|
| 2026.03.24 | ₩9,729 | ₩9,742 | ₩9,581 | ₩9,595 | -1.38% | 119.1만 |
|---|
| 2026.03.23 | ₩9,702 | ₩9,822 | ₩9,675 | ₩9,729 | +0.28% | 145.1만 |
|---|
| 2026.03.20 | ₩9,809 | ₩9,822 | ₩9,621 | ₩9,675 | -1.37% | 111.8만 |
|---|
| 2026.03.19 | ₩9,715 | ₩9,849 | ₩9,715 | ₩9,822 | +1.10% | 149.9만 |
|---|
| 2026.03.18 | ₩9,849 | ₩9,916 | ₩9,782 | ₩9,796 | -0.54% | 107.6만 |
|---|
| 2026.03.17 | ₩9,930 | ₩9,983 | ₩9,849 | ₩9,903 | -0.27% | 122.3만 |
|---|
| 2026.03.16 | ₩9,930 | ₩9,943 | ₩9,849 | ₩9,903 | -0.27% | 160.4만 |
|---|
| 2026.03.13 | ₩10,077 | ₩10,157 | ₩10,023 | ₩10,037 | -0.40% | 651.8만 |
|---|
| 2026.03.12 | ₩10,050 | ₩10,077 | ₩9,970 | ₩9,997 | -0.53% | 141.1만 |
|---|
| 2026.03.11 | ₩10,144 | ₩10,238 | ₩9,983 | ₩10,117 | -0.26% | 158.4만 |
|---|
| 2026.03.10 | ₩9,983 | ₩10,238 | ₩9,983 | ₩10,104 | +1.21% | 155.5만 |
|---|
| 2026.03.09 | ₩9,796 | ₩10,010 | ₩9,675 | ₩9,970 | +1.78% | 323.3만 |
|---|
| 2026.03.06 | ₩10,050 | ₩10,117 | ₩9,983 | ₩9,997 | -0.53% | 172.2만 |
|---|
| 2026.03.05 | ₩10,184 | ₩10,211 | ₩10,090 | ₩10,157 | -0.26% | 200.4만 |
|---|
| 2026.03.04 | ₩10,117 | ₩10,251 | ₩10,104 | ₩10,224 | +1.06% | 151.6만 |
|---|
| 2026.03.03 | ₩10,144 | ₩10,238 | ₩9,970 | ₩10,050 | -0.92% | 274.6만 |
|---|
| 2026.03.02 | ₩10,077 | ₩10,412 | ₩10,050 | ₩10,345 | +2.66% | 172.8만 |
|---|
| 2026.02.27 | ₩10,278 | ₩10,653 | ₩10,211 | ₩10,452 | +1.69% | 229.9만 |
|---|
| 2026.02.26 | ₩10,626 | ₩10,640 | ₩10,265 | ₩10,345 | -2.65% | 242.1만 |
|---|
| 2026.02.25 | ₩10,586 | ₩10,653 | ₩10,533 | ₩10,613 | +0.25% | 187.7만 |
|---|
| 2026.02.24 | ₩10,385 | ₩10,600 | ₩10,358 | ₩10,573 | +1.81% | 196.4만 |
|---|
| 2026.02.23 | ₩10,144 | ₩10,399 | ₩10,104 | ₩10,358 | +2.11% | 230.7만 |
|---|
| 2026.02.20 | ₩9,581 | ₩10,224 | ₩9,581 | ₩10,064 | +5.03% | 377.5만 |
|---|
| 2026.02.19 | ₩9,621 | ₩9,849 | ₩9,447 | ₩9,688 | +0.70% | 558.1만 |
|---|
| 2026.02.18 | ₩10,372 | ₩10,385 | ₩9,568 | ₩9,822 | -5.30% | 983.1만 |
|---|
| 2026.02.17 | ₩10,559 | ₩10,586 | ₩10,318 | ₩10,372 | -1.78% | 427.4만 |
|---|
| 2026.02.13 | ₩10,734 | ₩10,801 | ₩10,600 | ₩10,774 | +0.37% | 777.7만 |
|---|
| 2026.02.12 | ₩10,827 | ₩10,827 | ₩10,693 | ₩10,734 | -0.87% | 253.1만 |
|---|
| 2026.02.11 | ₩10,908 | ₩10,908 | ₩10,760 | ₩10,801 | -0.98% | 194.7만 |
|---|
| 2026.02.10 | ₩10,921 | ₩10,921 | ₩10,774 | ₩10,801 | -1.10% | 149.2만 |
|---|
| 2026.02.09 | ₩10,921 | ₩10,921 | ₩10,841 | ₩10,881 | -0.37% | 202.8만 |
|---|
| 2026.02.06 | ₩10,774 | ₩10,908 | ₩10,747 | ₩10,908 | +1.24% | 172.8만 |
|---|
| 2026.02.05 | ₩10,814 | ₩10,827 | ₩10,640 | ₩10,720 | -0.87% | 386.7만 |
|---|
| 2026.02.04 | ₩11,015 | ₩11,015 | ₩10,827 | ₩10,854 | -1.46% | 306.2만 |
|---|
| 2026.02.03 | ₩11,176 | ₩11,189 | ₩10,814 | ₩10,988 | -1.68% | 577.4만 |
|---|
| 2026.02.02 | ₩11,122 | ₩11,203 | ₩11,109 | ₩11,136 | +0.12% | 312.6만 |
|---|
| 2026.01.30 | ₩11,095 | ₩11,203 | ₩11,082 | ₩11,122 | +0.24% | 211.2만 |
|---|
| 2026.01.29 | ₩11,149 | ₩11,149 | ₩10,988 | ₩11,082 | -0.60% | 178.2만 |
|---|
| 2026.01.28 | ₩11,162 | ₩11,203 | ₩11,082 | ₩11,095 | -0.60% | 180.5만 |
|---|
| 2026.01.27 | ₩11,189 | ₩11,216 | ₩11,136 | ₩11,162 | -0.24% | 104.2만 |
|---|
| 2026.01.26 | ₩11,122 | ₩11,189 | ₩11,109 | ₩11,162 | +0.36% | 114.6만 |
|---|
| 2026.01.23 | ₩11,122 | ₩11,162 | ₩11,109 | ₩11,122 | 0.00% | 116.4만 |
|---|
| 2026.01.22 | ₩11,095 | ₩11,162 | ₩11,095 | ₩11,136 | +0.36% | 101.5만 |
|---|
| 2026.01.21 | ₩11,028 | ₩11,109 | ₩11,015 | ₩11,055 | +0.24% | 142.8만 |
|---|
| 2026.01.20 | ₩11,082 | ₩11,122 | ₩11,015 | ₩11,015 | -0.60% | 312.9만 |
|---|
| 2026.01.16 | ₩11,243 | ₩11,243 | ₩11,162 | ₩11,176 | -0.60% | 161.6만 |
|---|
| 2026.01.15 | ₩11,229 | ₩11,256 | ₩11,149 | ₩11,162 | -0.60% | 245.1만 |
|---|
| 2026.01.14 | ₩11,390 | ₩11,430 | ₩11,310 | ₩11,404 | +0.12% | 649.1만 |
|---|
| 2026.01.13 | ₩11,377 | ₩11,430 | ₩11,350 | ₩11,390 | +0.12% | 273.5만 |
|---|
| 2026.01.12 | ₩11,270 | ₩11,390 | ₩11,270 | ₩11,363 | +0.83% | 232.5만 |
|---|
| 2026.01.09 | ₩11,310 | ₩11,323 | ₩11,256 | ₩11,256 | -0.47% | 143.6만 |
|---|
| 2026.01.08 | ₩11,337 | ₩11,337 | ₩11,270 | ₩11,270 | -0.59% | 112.4만 |
|---|
| 2026.01.07 | ₩11,337 | ₩11,350 | ₩11,296 | ₩11,310 | -0.24% | 218.9만 |
|---|
| 2026.01.06 | ₩11,323 | ₩11,363 | ₩11,310 | ₩11,337 | +0.12% | 542.7만 |
|---|
| 2026.01.05 | ₩11,323 | ₩11,363 | ₩11,283 | ₩11,310 | -0.12% | 563.1만 |
|---|
| 2026.01.02 | ₩11,256 | ₩11,323 | ₩11,216 | ₩11,283 | +0.24% | 478.1만 |
|---|
| 2025.12.31 | ₩11,189 | ₩11,256 | ₩11,162 | ₩11,203 | +0.12% | 201.7만 |
|---|
| 2025.12.30 | ₩11,149 | ₩11,176 | ₩11,136 | ₩11,162 | +0.12% | 105.8만 |
|---|
| 2025.12.29 | ₩11,189 | ₩11,203 | ₩11,149 | ₩11,176 | -0.12% | 104.4만 |
|---|
| 2025.12.26 | ₩11,176 | ₩11,203 | ₩11,162 | ₩11,203 | +0.24% | 81.3만 |
|---|
| 2025.12.24 | ₩11,122 | ₩11,162 | ₩11,109 | ₩11,162 | +0.36% | 45.8만 |
|---|
| 2025.12.23 | ₩11,122 | ₩11,149 | ₩11,095 | ₩11,109 | -0.12% | 82.8만 |
|---|
| 2025.12.22 | ₩11,122 | ₩11,162 | ₩11,122 | ₩11,122 | 0.00% | 95만 |
|---|
| 2025.12.19 | ₩11,028 | ₩11,136 | ₩11,028 | ₩11,122 | +0.85% | 110.4만 |
|---|
| 2025.12.18 | ₩10,961 | ₩11,028 | ₩10,961 | ₩11,015 | +0.49% | 89.8만 |
|---|
| 2025.12.17 | ₩10,948 | ₩10,988 | ₩10,921 | ₩10,935 | -0.12% | 99.6만 |
|---|
| 2025.12.16 | ₩11,002 | ₩11,042 | ₩10,881 | ₩10,935 | -0.61% | 154.7만 |
|---|
| 2025.12.15 | ₩11,015 | ₩11,042 | ₩10,975 | ₩11,002 | -0.12% | 133.3만 |
|---|
| 2025.12.12 | ₩11,203 | ₩11,216 | ₩11,136 | ₩11,203 | 0.00% | 584.2만 |
|---|
| 2025.12.11 | ₩11,162 | ₩11,189 | ₩11,109 | ₩11,176 | +0.12% | 140.4만 |
|---|
| 2025.12.10 | ₩11,162 | ₩11,189 | ₩11,082 | ₩11,176 | +0.12% | 130.5만 |
|---|
| 2025.12.09 | ₩11,122 | ₩11,149 | ₩11,109 | ₩11,136 | +0.12% | 85만 |
|---|
| 2025.12.08 | ₩11,162 | ₩11,189 | ₩11,109 | ₩11,122 | -0.36% | 125.8만 |
|---|
| 2025.12.05 | ₩11,136 | ₩11,176 | ₩11,122 | ₩11,162 | +0.24% | 100.9만 |
|---|
| 2025.12.04 | ₩11,136 | ₩11,149 | ₩11,095 | ₩11,122 | -0.12% | 87.2만 |
|---|
| 2025.12.03 | ₩11,095 | ₩11,149 | ₩11,082 | ₩11,122 | +0.24% | 99.1만 |
|---|
| 2025.12.02 | ₩11,082 | ₩11,122 | ₩11,082 | ₩11,095 | +0.12% | 105만 |
|---|
| 2025.12.01 | ₩11,069 | ₩11,095 | ₩11,002 | ₩11,095 | +0.24% | 151.1만 |
|---|
| 2025.11.28 | ₩11,109 | ₩11,136 | ₩11,055 | ₩11,109 | 0.00% | 142.9만 |
|---|
| 2025.11.26 | ₩11,028 | ₩11,095 | ₩11,028 | ₩11,082 | +0.49% | 104.7만 |
|---|
| 2025.11.25 | ₩10,868 | ₩11,028 | ₩10,854 | ₩11,028 | +1.48% | 120.8만 |
|---|
| 2025.11.24 | ₩10,814 | ₩10,921 | ₩10,814 | ₩10,908 | +0.87% | 123.4만 |
|---|
| 2025.11.21 | ₩10,734 | ₩10,881 | ₩10,653 | ₩10,801 | +0.62% | 234.7만 |
|---|
| 2025.11.20 | ₩11,002 | ₩11,028 | ₩10,760 | ₩10,774 | -2.07% | 215.6만 |
|---|
| 2025.11.19 | ₩10,881 | ₩10,935 | ₩10,841 | ₩10,908 | +0.25% | 127.6만 |
|---|
| 2025.11.18 | ₩10,814 | ₩10,921 | ₩10,760 | ₩10,841 | +0.25% | 188.9만 |
|---|
| 2025.11.17 | ₩10,894 | ₩10,921 | ₩10,774 | ₩10,881 | -0.12% | 253.7만 |
|---|
| 2025.11.14 | ₩10,814 | ₩10,961 | ₩10,747 | ₩10,908 | +0.87% | 244.9만 |
|---|
| 2025.11.13 | ₩11,189 | ₩11,203 | ₩11,055 | ₩11,095 | -0.84% | 655.7만 |
|---|
| 2025.11.12 | ₩11,216 | ₩11,216 | ₩11,189 | ₩11,203 | -0.12% | 120.9만 |
|---|
| 2025.11.11 | ₩11,122 | ₩11,189 | ₩11,109 | ₩11,189 | +0.60% | 127.4만 |
|---|
| 2025.11.10 | ₩11,015 | ₩11,122 | ₩10,975 | ₩11,122 | +0.97% | 131.1만 |
|---|
| 2025.11.07 | ₩10,935 | ₩11,042 | ₩10,908 | ₩10,948 | +0.12% | 341.4만 |
|---|
| 2025.11.06 | ₩11,149 | ₩11,149 | ₩10,988 | ₩11,015 | -1.20% | 156.3만 |
|---|
| 2025.11.05 | ₩11,069 | ₩11,082 | ₩11,015 | ₩11,069 | 0.00% | 113.9만 |
|---|
| 2025.11.04 | ₩11,082 | ₩11,095 | ₩11,002 | ₩11,042 | -0.36% | 155.4만 |
|---|
| 2025.11.03 | ₩11,189 | ₩11,216 | ₩11,149 | ₩11,176 | -0.12% | 135.2만 |
|---|
| 2025.10.31 | ₩11,122 | ₩11,229 | ₩11,082 | ₩11,189 | +0.60% | 213.3만 |
|---|
| 2025.10.30 | ₩11,055 | ₩11,095 | ₩11,002 | ₩11,055 | 0.00% | 122.2만 |
|---|
| 2025.10.29 | ₩11,122 | ₩11,122 | ₩11,028 | ₩11,069 | -0.48% | 112만 |
|---|
| 2025.10.28 | ₩11,109 | ₩11,176 | ₩11,069 | ₩11,095 | -0.12% | 153.9만 |
|---|
| 2025.10.27 | ₩11,055 | ₩11,109 | ₩11,055 | ₩11,109 | +0.48% | 104.6만 |
|---|
| 2025.10.24 | ₩10,961 | ₩11,002 | ₩10,961 | ₩11,002 | +0.37% | 106.1만 |
|---|
| 2025.10.23 | ₩10,868 | ₩10,948 | ₩10,868 | ₩10,935 | +0.62% | 106.7만 |
|---|
| 2025.10.22 | ₩10,908 | ₩10,935 | ₩10,814 | ₩10,868 | -0.37% | 177.2만 |
|---|
| 2025.10.21 | ₩11,015 | ₩11,015 | ₩10,908 | ₩10,948 | -0.61% | 189.3만 |
|---|
| 2025.10.20 | ₩11,002 | ₩11,082 | ₩10,975 | ₩10,975 | -0.24% | 178.4만 |
|---|
| 2025.10.17 | ₩10,988 | ₩11,055 | ₩10,881 | ₩11,042 | +0.49% | 147.1만 |
|---|
| 2025.10.16 | ₩11,122 | ₩11,136 | ₩10,935 | ₩10,988 | -1.20% | 167.5만 |
|---|
| 2025.10.15 | ₩11,082 | ₩11,136 | ₩11,028 | ₩11,095 | +0.12% | 156만 |
|---|
| 2025.10.14 | ₩11,189 | ₩11,310 | ₩11,122 | ₩11,256 | +0.60% | 577만 |
|---|
| 2025.10.13 | ₩11,189 | ₩11,323 | ₩11,136 | ₩11,270 | +0.72% | 230.5만 |
|---|
| 2025.10.10 | ₩11,377 | ₩11,417 | ₩11,055 | ₩11,055 | -2.83% | 305.4만 |
|---|