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 | ₩8,679 | ₩8,853 | ₩8,679 | ₩8,840 | +1.85% | 226.7만 |
| 2026.10.08 | ₩8,666 | ₩8,706 | ₩8,625 | ₩8,666 | 0.00% | 124.6만 |
| 2026.10.07 | ₩8,733 | ₩8,733 | ₩8,639 | ₩8,706 | -0.31% | 210.4만 |
| 2026.10.06 | ₩8,612 | ₩8,759 | ₩8,599 | ₩8,746 | +1.56% | 222.1만 |
| 2026.10.05 | ₩8,531 | ₩8,625 | ₩8,491 | ₩8,599 | +0.79% | 160.1만 |
| 2026.10.02 | ₩8,505 | ₩8,572 | ₩8,464 | ₩8,558 | +0.63% | 181.7만 |
| 2026.10.01 | ₩8,545 | ₩8,572 | ₩8,438 | ₩8,478 | -0.78% | 229만 |
| 2026.09.30 | ₩8,625 | ₩8,666 | ₩8,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,585 |
| -0.47% |
| 212.5만 |
| 2026.09.29 | ₩8,599 | ₩8,599 | ₩8,491 | ₩8,572 | -0.31% | 130.2만 |
|---|
| 2026.09.28 | ₩8,625 | ₩8,625 | ₩8,531 | ₩8,558 | -0.78% | 103.7만 |
|---|
| 2026.09.25 | ₩8,572 | ₩8,652 | ₩8,545 | ₩8,625 | +0.63% | 161.3만 |
|---|
| 2026.09.24 | ₩8,505 | ₩8,585 | ₩8,464 | ₩8,558 | +0.63% | 181.5만 |
|---|
| 2026.09.23 | ₩8,531 | ₩8,558 | ₩8,478 | ₩8,545 | +0.16% | 130.6만 |
|---|
| 2026.09.22 | ₩8,518 | ₩8,558 | ₩8,464 | ₩8,531 | +0.16% | 180만 |
|---|
| 2026.09.21 | ₩8,478 | ₩8,558 | ₩8,451 | ₩8,518 | +0.47% | 273.3만 |
|---|
| 2026.09.18 | ₩8,558 | ₩8,558 | ₩8,411 | ₩8,451 | -1.25% | 190만 |
|---|
| 2026.09.17 | ₩8,478 | ₩8,612 | ₩8,438 | ₩8,518 | +0.47% | 249.2만 |
|---|
| 2026.09.16 | ₩8,558 | ₩8,599 | ₩8,357 | ₩8,424 | -1.57% | 350.9만 |
|---|
| 2026.09.15 | ₩8,585 | ₩8,639 | ₩8,424 | ₩8,545 | -0.47% | 346.4만 |
|---|
| 2026.09.14 | ₩8,759 | ₩8,840 | ₩8,639 | ₩8,746 | -0.15% | 398.1만 |
|---|
| 2026.09.11 | ₩8,853 | ₩8,920 | ₩8,813 | ₩8,827 | -0.30% | 238.1만 |
|---|
| 2026.09.10 | ₩8,853 | ₩8,880 | ₩8,786 | ₩8,813 | -0.45% | 158.2만 |
|---|
| 2026.09.09 | ₩8,880 | ₩8,907 | ₩8,867 | ₩8,894 | +0.15% | 124.4만 |
|---|
| 2026.09.08 | ₩9,014 | ₩9,028 | ₩8,880 | ₩8,920 | -1.04% | 191.4만 |
|---|
| 2026.09.04 | ₩9,055 | ₩9,068 | ₩9,014 | ₩9,028 | -0.30% | 92.2만 |
|---|
| 2026.09.03 | ₩8,894 | ₩9,081 | ₩8,880 | ₩9,055 | +1.81% | 171.2만 |
|---|
| 2026.09.02 | ₩8,813 | ₩8,934 | ₩8,813 | ₩8,880 | +0.76% | 150.3만 |
|---|
| 2026.09.01 | ₩8,894 | ₩8,947 | ₩8,800 | ₩8,813 | -0.90% | 257.6만 |
|---|
| 2026.08.31 | ₩8,907 | ₩9,001 | ₩8,867 | ₩8,934 | +0.30% | 293.9만 |
|---|
| 2026.08.28 | ₩8,907 | ₩8,988 | ₩8,813 | ₩8,880 | -0.30% | 330.7만 |
|---|
| 2026.08.27 | ₩8,947 | ₩8,961 | ₩8,867 | ₩8,920 | -0.30% | 271.3만 |
|---|
| 2026.08.26 | ₩9,028 | ₩9,041 | ₩8,947 | ₩8,974 | -0.59% | 187.1만 |
|---|
| 2026.08.25 | ₩9,028 | ₩9,081 | ₩8,920 | ₩9,041 | +0.15% | 297.3만 |
|---|
| 2026.08.24 | ₩9,162 | ₩9,216 | ₩8,974 | ₩9,041 | -1.32% | 312.7만 |
|---|
| 2026.08.21 | ₩9,148 | ₩9,216 | ₩9,135 | ₩9,216 | +0.73% | 161.4만 |
|---|
| 2026.08.20 | ₩9,216 | ₩9,283 | ₩9,122 | ₩9,122 | -1.02% | 169.8만 |
|---|
| 2026.08.19 | ₩9,202 | ₩9,336 | ₩9,202 | ₩9,269 | +0.73% | 236.2만 |
|---|
| 2026.08.18 | ₩9,242 | ₩9,283 | ₩9,108 | ₩9,175 | -0.73% | 392.3만 |
|---|
| 2026.08.17 | ₩9,350 | ₩9,390 | ₩9,229 | ₩9,309 | -0.43% | 861.8만 |
|---|
| 2026.08.14 | ₩9,873 | ₩9,940 | ₩9,859 | ₩9,859 | -0.14% | 327.9만 |
|---|
| 2026.08.13 | ₩10,087 | ₩10,155 | ₩10,034 | ₩10,061 | -0.27% | 441.9만 |
|---|
| 2026.08.12 | ₩10,155 | ₩10,155 | ₩10,061 | ₩10,061 | -0.92% | 131.8만 |
|---|
| 2026.08.11 | ₩10,114 | ₩10,141 | ₩10,061 | ₩10,128 | +0.13% | 158.9만 |
|---|
| 2026.08.10 | ₩10,087 | ₩10,114 | ₩10,034 | ₩10,074 | -0.13% | 122.1만 |
|---|
| 2026.08.07 | ₩10,007 | ₩10,128 | ₩10,007 | ₩10,128 | +1.21% | 131.1만 |
|---|
| 2026.08.06 | ₩10,020 | ₩10,074 | ₩9,967 | ₩9,994 | -0.27% | 106.8만 |
|---|
| 2026.08.05 | ₩10,007 | ₩10,087 | ₩10,007 | ₩10,020 | +0.13% | 124.2만 |
|---|
| 2026.08.04 | ₩9,940 | ₩10,020 | ₩9,913 | ₩10,020 | +0.81% | 156.9만 |
|---|
| 2026.08.03 | ₩9,967 | ₩10,007 | ₩9,927 | ₩9,927 | -0.40% | 167.3만 |
|---|
| 2026.07.31 | ₩9,900 | ₩9,980 | ₩9,873 | ₩9,980 | +0.81% | 200.1만 |
|---|
| 2026.07.30 | ₩9,779 | ₩9,819 | ₩9,752 | ₩9,819 | +0.41% | 108.6만 |
|---|
| 2026.07.29 | ₩9,886 | ₩9,927 | ₩9,685 | ₩9,739 | -1.49% | 326만 |
|---|
| 2026.07.28 | ₩9,766 | ₩9,913 | ₩9,766 | ₩9,900 | +1.37% | 151.8만 |
|---|
| 2026.07.27 | ₩9,766 | ₩9,873 | ₩9,766 | ₩9,766 | 0.00% | 108.9만 |
|---|
| 2026.07.24 | ₩9,631 | ₩9,833 | ₩9,605 | ₩9,766 | +1.39% | 164.5만 |
|---|
| 2026.07.23 | ₩9,927 | ₩9,953 | ₩9,524 | ₩9,605 | -3.24% | 403.5만 |
|---|
| 2026.07.22 | ₩10,034 | ₩10,034 | ₩9,967 | ₩9,980 | -0.53% | 65.1만 |
|---|
| 2026.07.21 | ₩10,007 | ₩10,061 | ₩9,967 | ₩10,020 | +0.13% | 87만 |
|---|
| 2026.07.20 | ₩10,034 | ₩10,061 | ₩9,967 | ₩10,007 | -0.27% | 97.9만 |
|---|
| 2026.07.17 | ₩9,953 | ₩10,007 | ₩9,900 | ₩9,994 | +0.40% | 184.4만 |
|---|
| 2026.07.16 | ₩10,034 | ₩10,087 | ₩9,994 | ₩10,007 | -0.27% | 112만 |
|---|
| 2026.07.15 | ₩9,980 | ₩10,074 | ₩9,967 | ₩10,074 | +0.94% | 140만 |
|---|
| 2026.07.14 | ₩10,181 | ₩10,262 | ₩10,168 | ₩10,168 | -0.13% | 428.2만 |
|---|
| 2026.07.13 | ₩10,235 | ₩10,262 | ₩10,155 | ₩10,168 | -0.66% | 234.3만 |
|---|
| 2026.07.10 | ₩10,195 | ₩10,248 | ₩10,181 | ₩10,235 | +0.39% | 133.5만 |
|---|
| 2026.07.09 | ₩10,087 | ₩10,195 | ₩10,087 | ₩10,181 | +0.93% | 126.6만 |
|---|
| 2026.07.08 | ₩10,020 | ₩10,141 | ₩10,020 | ₩10,114 | +0.94% | 109.7만 |
|---|
| 2026.07.07 | ₩10,141 | ₩10,168 | ₩10,020 | ₩10,061 | -0.79% | 200.4만 |
|---|
| 2026.07.06 | ₩10,074 | ₩10,181 | ₩10,061 | ₩10,155 | +0.80% | 124.5만 |
|---|
| 2026.07.02 | ₩10,047 | ₩10,114 | ₩10,020 | ₩10,047 | 0.00% | 119.1만 |
|---|
| 2026.07.01 | ₩10,128 | ₩10,208 | ₩10,020 | ₩10,034 | -0.93% | 125.4만 |
|---|
| 2026.06.30 | ₩10,047 | ₩10,248 | ₩10,007 | ₩10,141 | +0.93% | 200만 |
|---|
| 2026.06.29 | ₩9,994 | ₩10,047 | ₩9,953 | ₩9,994 | 0.00% | 116.1만 |
|---|
| 2026.06.26 | ₩9,927 | ₩10,034 | ₩9,913 | ₩9,967 | +0.41% | 101.9만 |
|---|
| 2026.06.25 | ₩9,927 | ₩10,020 | ₩9,927 | ₩10,020 | +0.95% | 125.8만 |
|---|
| 2026.06.24 | ₩9,859 | ₩9,940 | ₩9,833 | ₩9,900 | +0.41% | 102만 |
|---|
| 2026.06.23 | ₩9,940 | ₩9,994 | ₩9,846 | ₩9,859 | -0.81% | 153.9만 |
|---|
| 2026.06.22 | ₩10,020 | ₩10,074 | ₩9,994 | ₩9,994 | -0.27% | 133만 |
|---|
| 2026.06.18 | ₩10,020 | ₩10,047 | ₩10,007 | ₩10,034 | +0.13% | 121.7만 |
|---|
| 2026.06.17 | ₩9,953 | ₩10,020 | ₩9,940 | ₩9,953 | 0.00% | 126.9만 |
|---|
| 2026.06.16 | ₩10,047 | ₩10,074 | ₩9,913 | ₩9,953 | -0.93% | 157.3만 |
|---|
| 2026.06.15 | ₩10,007 | ₩10,087 | ₩9,994 | ₩10,047 | +0.40% | 198.5만 |
|---|
| 2026.06.12 | ₩10,114 | ₩10,141 | ₩10,034 | ₩10,074 | -0.40% | 460.6만 |
|---|
| 2026.06.11 | ₩9,953 | ₩10,101 | ₩9,940 | ₩10,087 | +1.35% | 164.9만 |
|---|
| 2026.06.10 | ₩10,047 | ₩10,101 | ₩9,913 | ₩9,940 | -1.07% | 282.4만 |
|---|
| 2026.06.09 | ₩10,262 | ₩10,262 | ₩10,047 | ₩10,128 | -1.31% | 157.4만 |
|---|
| 2026.06.08 | ₩10,141 | ₩10,222 | ₩10,101 | ₩10,181 | +0.40% | 174.9만 |
|---|
| 2026.06.05 | ₩10,168 | ₩10,275 | ₩10,061 | ₩10,114 | -0.53% | 172.5만 |
|---|
| 2026.06.04 | ₩10,114 | ₩10,275 | ₩10,114 | ₩10,235 | +1.19% | 85.9만 |
|---|
| 2026.06.03 | ₩10,208 | ₩10,235 | ₩10,128 | ₩10,195 | -0.13% | 110.7만 |
|---|
| 2026.06.02 | ₩10,195 | ₩10,262 | ₩10,155 | ₩10,208 | +0.13% | 112만 |
|---|
| 2026.06.01 | ₩10,262 | ₩10,302 | ₩10,195 | ₩10,222 | -0.39% | 128.5만 |
|---|
| 2026.05.29 | ₩10,235 | ₩10,423 | ₩10,235 | ₩10,275 | +0.39% | 232.4만 |
|---|
| 2026.05.28 | ₩10,195 | ₩10,248 | ₩10,168 | ₩10,222 | +0.26% | 98.8만 |
|---|
| 2026.05.27 | ₩10,181 | ₩10,275 | ₩10,168 | ₩10,235 | +0.53% | 111.6만 |
|---|
| 2026.05.26 | ₩10,128 | ₩10,222 | ₩10,114 | ₩10,168 | +0.40% | 111.3만 |
|---|
| 2026.05.22 | ₩10,128 | ₩10,155 | ₩10,101 | ₩10,128 | 0.00% | 88.9만 |
|---|
| 2026.05.21 | ₩10,141 | ₩10,141 | ₩10,087 | ₩10,101 | -0.40% | 84만 |
|---|
| 2026.05.20 | ₩10,034 | ₩10,168 | ₩10,034 | ₩10,168 | +1.34% | 102.3만 |
|---|
| 2026.05.19 | ₩9,886 | ₩10,047 | ₩9,873 | ₩9,994 | +1.09% | 147.5만 |
|---|
| 2026.05.18 | ₩10,141 | ₩10,155 | ₩9,927 | ₩9,953 | -1.85% | 241.6만 |
|---|
| 2026.05.15 | ₩10,208 | ₩10,289 | ₩10,155 | ₩10,155 | -0.53% | 163.7만 |
|---|
| 2026.05.14 | ₩10,463 | ₩10,517 | ₩10,423 | ₩10,490 | +0.26% | 492.5만 |
|---|
| 2026.05.13 | ₩10,396 | ₩10,517 | ₩10,396 | ₩10,463 | +0.65% | 140.2만 |
|---|
| 2026.05.12 | ₩10,342 | ₩10,383 | ₩10,316 | ₩10,383 | +0.39% | 207.2만 |
|---|
| 2026.05.11 | ₩10,329 | ₩10,396 | ₩10,329 | ₩10,356 | +0.26% | 139.7만 |
|---|
| 2026.05.08 | ₩10,289 | ₩10,356 | ₩10,275 | ₩10,316 | +0.26% | 115만 |
|---|
| 2026.05.07 | ₩10,342 | ₩10,369 | ₩10,208 | ₩10,289 | -0.52% | 173만 |
|---|
| 2026.05.06 | ₩10,275 | ₩10,396 | ₩10,275 | ₩10,302 | +0.26% | 199.1만 |
|---|
| 2026.05.05 | ₩10,195 | ₩10,262 | ₩10,168 | ₩10,235 | +0.39% | 101.9만 |
|---|
| 2026.05.04 | ₩10,168 | ₩10,208 | ₩10,128 | ₩10,155 | -0.13% | 142.1만 |
|---|
| 2026.05.01 | ₩10,235 | ₩10,369 | ₩10,141 | ₩10,181 | -0.52% | 151.3만 |
|---|
| 2026.04.30 | ₩10,074 | ₩10,262 | ₩10,061 | ₩10,195 | +1.20% | 250.5만 |
|---|
| 2026.04.29 | ₩9,980 | ₩10,007 | ₩9,953 | ₩9,994 | +0.13% | 85.1만 |
|---|
| 2026.04.28 | ₩9,953 | ₩10,034 | ₩9,953 | ₩9,953 | 0.00% | 118.3만 |
|---|
| 2026.04.27 | ₩9,980 | ₩10,087 | ₩9,967 | ₩10,061 | +0.81% | 118.7만 |
|---|
| 2026.04.24 | ₩9,953 | ₩9,994 | ₩9,927 | ₩9,994 | +0.40% | 94.7만 |
|---|
| 2026.04.23 | ₩9,967 | ₩10,020 | ₩9,927 | ₩9,953 | -0.13% | 124.8만 |
|---|
| 2026.04.22 | ₩9,980 | ₩10,061 | ₩9,940 | ₩10,020 | +0.40% | 110.6만 |
|---|
| 2026.04.21 | ₩10,047 | ₩10,101 | ₩9,927 | ₩9,940 | -1.07% | 167.4만 |
|---|
| 2026.04.20 | ₩10,061 | ₩10,114 | ₩10,007 | ₩10,074 | +0.13% | 158.4만 |
|---|
| 2026.04.17 | ₩10,087 | ₩10,222 | ₩10,087 | ₩10,101 | +0.13% | 177.1만 |
|---|
| 2026.04.16 | ₩10,101 | ₩10,155 | ₩9,980 | ₩10,007 | -0.93% | 167.8만 |
|---|
| 2026.04.15 | ₩10,114 | ₩10,222 | ₩10,074 | ₩10,141 | +0.27% | 158.2만 |
|---|
| 2026.04.14 | ₩10,155 | ₩10,396 | ₩10,155 | ₩10,369 | +2.11% | 556.9만 |
|---|
| 2026.04.13 | ₩9,927 | ₩10,128 | ₩9,886 | ₩10,114 | +1.89% | 293.4만 |
|---|
| 2026.04.10 | ₩9,994 | ₩10,020 | ₩9,953 | ₩9,953 | -0.40% | 104.1만 |
|---|
| 2026.04.09 | ₩9,886 | ₩10,034 | ₩9,846 | ₩9,953 | +0.68% | 118.1만 |
|---|
| 2026.04.08 | ₩9,927 | ₩9,953 | ₩9,806 | ₩9,900 | -0.27% | 148.3만 |
|---|
| 2026.04.07 | ₩9,712 | ₩9,725 | ₩9,578 | ₩9,631 | -0.83% | 180.6만 |
|---|
| 2026.04.06 | ₩9,913 | ₩9,913 | ₩9,712 | ₩9,752 | -1.62% | 161.2만 |
|---|
| 2026.04.02 | ₩9,712 | ₩9,873 | ₩9,618 | ₩9,846 | +1.38% | 103.4만 |
|---|
| 2026.04.01 | ₩9,806 | ₩9,940 | ₩9,792 | ₩9,900 | +0.96% | 173.3만 |
|---|
| 2026.03.31 | ₩9,390 | ₩9,792 | ₩9,377 | ₩9,766 | +4.00% | 232.4만 |
|---|
| 2026.03.30 | ₩9,390 | ₩9,390 | ₩9,283 | ₩9,350 | -0.43% | 204.4만 |
|---|
| 2026.03.27 | ₩9,457 | ₩9,484 | ₩9,296 | ₩9,309 | -1.56% | 249.3만 |
|---|
| 2026.03.26 | ₩9,591 | ₩9,658 | ₩9,470 | ₩9,537 | -0.56% | 182.9만 |
|---|
| 2026.03.25 | ₩9,698 | ₩9,725 | ₩9,578 | ₩9,658 | -0.41% | 117만 |
|---|
| 2026.03.24 | ₩9,739 | ₩9,752 | ₩9,591 | ₩9,605 | -1.38% | 119.1만 |
|---|
| 2026.03.23 | ₩9,712 | ₩9,833 | ₩9,685 | ₩9,739 | +0.28% | 145.1만 |
|---|
| 2026.03.20 | ₩9,819 | ₩9,833 | ₩9,631 | ₩9,685 | -1.37% | 111.8만 |
|---|
| 2026.03.19 | ₩9,725 | ₩9,859 | ₩9,725 | ₩9,833 | +1.10% | 149.9만 |
|---|
| 2026.03.18 | ₩9,859 | ₩9,927 | ₩9,792 | ₩9,806 | -0.54% | 107.6만 |
|---|
| 2026.03.17 | ₩9,940 | ₩9,994 | ₩9,859 | ₩9,913 | -0.27% | 122.3만 |
|---|
| 2026.03.16 | ₩9,940 | ₩9,953 | ₩9,859 | ₩9,913 | -0.27% | 160.4만 |
|---|
| 2026.03.13 | ₩10,087 | ₩10,168 | ₩10,034 | ₩10,047 | -0.40% | 651.8만 |
|---|
| 2026.03.12 | ₩10,061 | ₩10,087 | ₩9,980 | ₩10,007 | -0.53% | 141.1만 |
|---|
| 2026.03.11 | ₩10,155 | ₩10,248 | ₩9,994 | ₩10,128 | -0.26% | 158.4만 |
|---|
| 2026.03.10 | ₩9,994 | ₩10,248 | ₩9,994 | ₩10,114 | +1.21% | 155.5만 |
|---|
| 2026.03.09 | ₩9,806 | ₩10,020 | ₩9,685 | ₩9,980 | +1.78% | 323.3만 |
|---|
| 2026.03.06 | ₩10,061 | ₩10,128 | ₩9,994 | ₩10,007 | -0.53% | 172.2만 |
|---|
| 2026.03.05 | ₩10,195 | ₩10,222 | ₩10,101 | ₩10,168 | -0.26% | 200.4만 |
|---|
| 2026.03.04 | ₩10,128 | ₩10,262 | ₩10,114 | ₩10,235 | +1.06% | 151.6만 |
|---|
| 2026.03.03 | ₩10,155 | ₩10,248 | ₩9,980 | ₩10,061 | -0.92% | 274.6만 |
|---|
| 2026.03.02 | ₩10,087 | ₩10,423 | ₩10,061 | ₩10,356 | +2.66% | 172.8만 |
|---|
| 2026.02.27 | ₩10,289 | ₩10,664 | ₩10,222 | ₩10,463 | +1.69% | 229.9만 |
|---|
| 2026.02.26 | ₩10,637 | ₩10,651 | ₩10,275 | ₩10,356 | -2.65% | 242.1만 |
|---|
| 2026.02.25 | ₩10,597 | ₩10,664 | ₩10,544 | ₩10,624 | +0.25% | 187.7만 |
|---|
| 2026.02.24 | ₩10,396 | ₩10,611 | ₩10,369 | ₩10,584 | +1.81% | 196.4만 |
|---|
| 2026.02.23 | ₩10,155 | ₩10,409 | ₩10,114 | ₩10,369 | +2.11% | 230.7만 |
|---|
| 2026.02.20 | ₩9,591 | ₩10,235 | ₩9,591 | ₩10,074 | +5.03% | 377.5만 |
|---|
| 2026.02.19 | ₩9,631 | ₩9,859 | ₩9,457 | ₩9,698 | +0.70% | 558.1만 |
|---|
| 2026.02.18 | ₩10,383 | ₩10,396 | ₩9,578 | ₩9,833 | -5.30% | 983.1만 |
|---|
| 2026.02.17 | ₩10,570 | ₩10,597 | ₩10,329 | ₩10,383 | -1.78% | 427.4만 |
|---|
| 2026.02.13 | ₩10,745 | ₩10,812 | ₩10,611 | ₩10,785 | +0.37% | 777.7만 |
|---|
| 2026.02.12 | ₩10,839 | ₩10,839 | ₩10,705 | ₩10,745 | -0.87% | 253.1만 |
|---|
| 2026.02.11 | ₩10,919 | ₩10,919 | ₩10,772 | ₩10,812 | -0.98% | 194.7만 |
|---|
| 2026.02.10 | ₩10,933 | ₩10,933 | ₩10,785 | ₩10,812 | -1.10% | 149.2만 |
|---|
| 2026.02.09 | ₩10,933 | ₩10,933 | ₩10,852 | ₩10,892 | -0.37% | 202.8만 |
|---|
| 2026.02.06 | ₩10,785 | ₩10,919 | ₩10,758 | ₩10,919 | +1.24% | 172.8만 |
|---|
| 2026.02.05 | ₩10,825 | ₩10,839 | ₩10,651 | ₩10,731 | -0.87% | 386.7만 |
|---|
| 2026.02.04 | ₩11,026 | ₩11,026 | ₩10,839 | ₩10,866 | -1.46% | 306.2만 |
|---|
| 2026.02.03 | ₩11,187 | ₩11,201 | ₩10,825 | ₩11,000 | -1.68% | 577.4만 |
|---|
| 2026.02.02 | ₩11,134 | ₩11,214 | ₩11,120 | ₩11,147 | +0.12% | 312.6만 |
|---|
| 2026.01.30 | ₩11,107 | ₩11,214 | ₩11,094 | ₩11,134 | +0.24% | 211.2만 |
|---|
| 2026.01.29 | ₩11,161 | ₩11,161 | ₩11,000 | ₩11,094 | -0.60% | 178.2만 |
|---|
| 2026.01.28 | ₩11,174 | ₩11,214 | ₩11,094 | ₩11,107 | -0.60% | 180.5만 |
|---|
| 2026.01.27 | ₩11,201 | ₩11,228 | ₩11,147 | ₩11,174 | -0.24% | 104.2만 |
|---|
| 2026.01.26 | ₩11,134 | ₩11,201 | ₩11,120 | ₩11,174 | +0.36% | 114.6만 |
|---|
| 2026.01.23 | ₩11,134 | ₩11,174 | ₩11,120 | ₩11,134 | 0.00% | 116.4만 |
|---|
| 2026.01.22 | ₩11,107 | ₩11,174 | ₩11,107 | ₩11,147 | +0.36% | 101.5만 |
|---|
| 2026.01.21 | ₩11,040 | ₩11,120 | ₩11,026 | ₩11,067 | +0.24% | 142.8만 |
|---|
| 2026.01.20 | ₩11,094 | ₩11,134 | ₩11,026 | ₩11,026 | -0.60% | 312.9만 |
|---|
| 2026.01.16 | ₩11,255 | ₩11,255 | ₩11,174 | ₩11,187 | -0.60% | 161.6만 |
|---|
| 2026.01.15 | ₩11,241 | ₩11,268 | ₩11,161 | ₩11,174 | -0.60% | 245.1만 |
|---|
| 2026.01.14 | ₩11,402 | ₩11,442 | ₩11,322 | ₩11,415 | +0.12% | 649.1만 |
|---|
| 2026.01.13 | ₩11,389 | ₩11,442 | ₩11,362 | ₩11,402 | +0.12% | 273.5만 |
|---|
| 2026.01.12 | ₩11,281 | ₩11,402 | ₩11,281 | ₩11,375 | +0.83% | 232.5만 |
|---|
| 2026.01.09 | ₩11,322 | ₩11,335 | ₩11,268 | ₩11,268 | -0.47% | 143.6만 |
|---|
| 2026.01.08 | ₩11,348 | ₩11,348 | ₩11,281 | ₩11,281 | -0.59% | 112.4만 |
|---|
| 2026.01.07 | ₩11,348 | ₩11,362 | ₩11,308 | ₩11,322 | -0.24% | 218.9만 |
|---|
| 2026.01.06 | ₩11,335 | ₩11,375 | ₩11,322 | ₩11,348 | +0.12% | 542.7만 |
|---|
| 2026.01.05 | ₩11,335 | ₩11,375 | ₩11,295 | ₩11,322 | -0.12% | 563.1만 |
|---|
| 2026.01.02 | ₩11,268 | ₩11,335 | ₩11,228 | ₩11,295 | +0.24% | 478.1만 |
|---|
| 2025.12.31 | ₩11,201 | ₩11,268 | ₩11,174 | ₩11,214 | +0.12% | 201.7만 |
|---|
| 2025.12.30 | ₩11,161 | ₩11,187 | ₩11,147 | ₩11,174 | +0.12% | 105.8만 |
|---|
| 2025.12.29 | ₩11,201 | ₩11,214 | ₩11,161 | ₩11,187 | -0.12% | 104.4만 |
|---|
| 2025.12.26 | ₩11,187 | ₩11,214 | ₩11,174 | ₩11,214 | +0.24% | 81.3만 |
|---|
| 2025.12.24 | ₩11,134 | ₩11,174 | ₩11,120 | ₩11,174 | +0.36% | 45.8만 |
|---|
| 2025.12.23 | ₩11,134 | ₩11,161 | ₩11,107 | ₩11,120 | -0.12% | 82.8만 |
|---|
| 2025.12.22 | ₩11,134 | ₩11,174 | ₩11,134 | ₩11,134 | 0.00% | 95만 |
|---|
| 2025.12.19 | ₩11,040 | ₩11,147 | ₩11,040 | ₩11,134 | +0.85% | 110.4만 |
|---|
| 2025.12.18 | ₩10,973 | ₩11,040 | ₩10,973 | ₩11,026 | +0.49% | 89.8만 |
|---|
| 2025.12.17 | ₩10,959 | ₩11,000 | ₩10,933 | ₩10,946 | -0.12% | 99.6만 |
|---|
| 2025.12.16 | ₩11,013 | ₩11,053 | ₩10,892 | ₩10,946 | -0.61% | 154.7만 |
|---|
| 2025.12.15 | ₩11,026 | ₩11,053 | ₩10,986 | ₩11,013 | -0.12% | 133.3만 |
|---|
| 2025.12.12 | ₩11,214 | ₩11,228 | ₩11,147 | ₩11,214 | 0.00% | 584.2만 |
|---|
| 2025.12.11 | ₩11,174 | ₩11,201 | ₩11,120 | ₩11,187 | +0.12% | 140.4만 |
|---|
| 2025.12.10 | ₩11,174 | ₩11,201 | ₩11,094 | ₩11,187 | +0.12% | 130.5만 |
|---|
| 2025.12.09 | ₩11,134 | ₩11,161 | ₩11,120 | ₩11,147 | +0.12% | 85만 |
|---|
| 2025.12.08 | ₩11,174 | ₩11,201 | ₩11,120 | ₩11,134 | -0.36% | 125.8만 |
|---|
| 2025.12.05 | ₩11,147 | ₩11,187 | ₩11,134 | ₩11,174 | +0.24% | 100.9만 |
|---|
| 2025.12.04 | ₩11,147 | ₩11,161 | ₩11,107 | ₩11,134 | -0.12% | 87.2만 |
|---|
| 2025.12.03 | ₩11,107 | ₩11,161 | ₩11,094 | ₩11,134 | +0.24% | 99.1만 |
|---|
| 2025.12.02 | ₩11,094 | ₩11,134 | ₩11,094 | ₩11,107 | +0.12% | 105만 |
|---|
| 2025.12.01 | ₩11,080 | ₩11,107 | ₩11,013 | ₩11,107 | +0.24% | 151.1만 |
|---|
| 2025.11.28 | ₩11,120 | ₩11,147 | ₩11,067 | ₩11,120 | 0.00% | 142.9만 |
|---|
| 2025.11.26 | ₩11,040 | ₩11,107 | ₩11,040 | ₩11,094 | +0.49% | 104.7만 |
|---|
| 2025.11.25 | ₩10,879 | ₩11,040 | ₩10,866 | ₩11,040 | +1.48% | 120.8만 |
|---|
| 2025.11.24 | ₩10,825 | ₩10,933 | ₩10,825 | ₩10,919 | +0.87% | 123.4만 |
|---|
| 2025.11.21 | ₩10,745 | ₩10,892 | ₩10,664 | ₩10,812 | +0.62% | 234.7만 |
|---|
| 2025.11.20 | ₩11,013 | ₩11,040 | ₩10,772 | ₩10,785 | -2.07% | 215.6만 |
|---|
| 2025.11.19 | ₩10,892 | ₩10,946 | ₩10,852 | ₩10,919 | +0.25% | 127.6만 |
|---|
| 2025.11.18 | ₩10,825 | ₩10,933 | ₩10,772 | ₩10,852 | +0.25% | 188.9만 |
|---|
| 2025.11.17 | ₩10,906 | ₩10,933 | ₩10,785 | ₩10,892 | -0.12% | 253.7만 |
|---|
| 2025.11.14 | ₩10,825 | ₩10,973 | ₩10,758 | ₩10,919 | +0.87% | 244.9만 |
|---|
| 2025.11.13 | ₩11,201 | ₩11,214 | ₩11,067 | ₩11,107 | -0.84% | 655.7만 |
|---|
| 2025.11.12 | ₩11,228 | ₩11,228 | ₩11,201 | ₩11,214 | -0.12% | 120.9만 |
|---|
| 2025.11.11 | ₩11,134 | ₩11,201 | ₩11,120 | ₩11,201 | +0.60% | 127.4만 |
|---|
| 2025.11.10 | ₩11,026 | ₩11,134 | ₩10,986 | ₩11,134 | +0.97% | 131.1만 |
|---|
| 2025.11.07 | ₩10,946 | ₩11,053 | ₩10,919 | ₩10,959 | +0.12% | 341.4만 |
|---|
| 2025.11.06 | ₩11,161 | ₩11,161 | ₩11,000 | ₩11,026 | -1.20% | 156.3만 |
|---|
| 2025.11.05 | ₩11,080 | ₩11,094 | ₩11,026 | ₩11,080 | 0.00% | 113.9만 |
|---|
| 2025.11.04 | ₩11,094 | ₩11,107 | ₩11,013 | ₩11,053 | -0.36% | 155.4만 |
|---|
| 2025.11.03 | ₩11,201 | ₩11,228 | ₩11,161 | ₩11,187 | -0.12% | 135.2만 |
|---|
| 2025.10.31 | ₩11,134 | ₩11,241 | ₩11,094 | ₩11,201 | +0.60% | 213.3만 |
|---|
| 2025.10.30 | ₩11,067 | ₩11,107 | ₩11,013 | ₩11,067 | 0.00% | 122.2만 |
|---|
| 2025.10.29 | ₩11,134 | ₩11,134 | ₩11,040 | ₩11,080 | -0.48% | 112만 |
|---|
| 2025.10.28 | ₩11,120 | ₩11,187 | ₩11,080 | ₩11,107 | -0.12% | 153.9만 |
|---|
| 2025.10.27 | ₩11,067 | ₩11,120 | ₩11,067 | ₩11,120 | +0.48% | 104.6만 |
|---|
| 2025.10.24 | ₩10,973 | ₩11,013 | ₩10,973 | ₩11,013 | +0.37% | 106.1만 |
|---|
| 2025.10.23 | ₩10,879 | ₩10,959 | ₩10,879 | ₩10,946 | +0.62% | 106.7만 |
|---|
| 2025.10.22 | ₩10,919 | ₩10,946 | ₩10,825 | ₩10,879 | -0.37% | 177.2만 |
|---|
| 2025.10.21 | ₩11,026 | ₩11,026 | ₩10,919 | ₩10,959 | -0.61% | 189.3만 |
|---|
| 2025.10.20 | ₩11,013 | ₩11,094 | ₩10,986 | ₩10,986 | -0.24% | 178.4만 |
|---|
| 2025.10.17 | ₩11,000 | ₩11,067 | ₩10,892 | ₩11,053 | +0.49% | 147.1만 |
|---|
| 2025.10.16 | ₩11,134 | ₩11,147 | ₩10,946 | ₩11,000 | -1.20% | 167.5만 |
|---|
| 2025.10.15 | ₩11,094 | ₩11,147 | ₩11,040 | ₩11,107 | +0.12% | 156만 |
|---|
| 2025.10.14 | ₩11,201 | ₩11,322 | ₩11,134 | ₩11,268 | +0.60% | 577만 |
|---|
| 2025.10.13 | ₩11,201 | ₩11,335 | ₩11,147 | ₩11,281 | +0.72% | 230.5만 |
|---|
| 2025.10.10 | ₩11,389 | ₩11,429 | ₩11,067 | ₩11,067 | -2.83% | 305.4만 |
|---|