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 | ₩8,680 | ₩8,854 | ₩8,680 | ₩8,841 | +1.85% | 226.7만 |
| 2026.10.08 | ₩8,666 | ₩8,707 | ₩8,626 | ₩8,666 | 0.00% | 124.6만 |
| 2026.10.07 | ₩8,733 | ₩8,733 | ₩8,640 | ₩8,707 | -0.31% | 210.4만 |
| 2026.10.06 | ₩8,613 | ₩8,760 | ₩8,599 | ₩8,747 | +1.56% | 222.1만 |
| 2026.10.05 | ₩8,532 | ₩8,626 | ₩8,492 | ₩8,599 | +0.79% | 160.1만 |
| 2026.10.02 | ₩8,505 | ₩8,572 | ₩8,465 | ₩8,559 | +0.63% | 181.7만 |
| 2026.10.01 | ₩8,546 | ₩8,572 | ₩8,438 | ₩8,479 | -0.78% | 229만 |
| 2026.09.30 | ₩8,626 | ₩8,666 | ₩8,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,586 |
| -0.47% |
| 212.5만 |
| 2026.09.29 | ₩8,599 | ₩8,599 | ₩8,492 | ₩8,572 | -0.31% | 130.2만 |
|---|
| 2026.09.28 | ₩8,626 | ₩8,626 | ₩8,532 | ₩8,559 | -0.78% | 103.7만 |
|---|
| 2026.09.25 | ₩8,572 | ₩8,653 | ₩8,546 | ₩8,626 | +0.63% | 161.3만 |
|---|
| 2026.09.24 | ₩8,505 | ₩8,586 | ₩8,465 | ₩8,559 | +0.63% | 181.5만 |
|---|
| 2026.09.23 | ₩8,532 | ₩8,559 | ₩8,479 | ₩8,546 | +0.16% | 130.6만 |
|---|
| 2026.09.22 | ₩8,519 | ₩8,559 | ₩8,465 | ₩8,532 | +0.16% | 180만 |
|---|
| 2026.09.21 | ₩8,479 | ₩8,559 | ₩8,452 | ₩8,519 | +0.47% | 273.3만 |
|---|
| 2026.09.18 | ₩8,559 | ₩8,559 | ₩8,411 | ₩8,452 | -1.25% | 190만 |
|---|
| 2026.09.17 | ₩8,479 | ₩8,613 | ₩8,438 | ₩8,519 | +0.47% | 249.2만 |
|---|
| 2026.09.16 | ₩8,559 | ₩8,599 | ₩8,358 | ₩8,425 | -1.57% | 350.9만 |
|---|
| 2026.09.15 | ₩8,586 | ₩8,640 | ₩8,425 | ₩8,546 | -0.47% | 346.4만 |
|---|
| 2026.09.14 | ₩8,760 | ₩8,841 | ₩8,640 | ₩8,747 | -0.15% | 398.1만 |
|---|
| 2026.09.11 | ₩8,854 | ₩8,921 | ₩8,814 | ₩8,827 | -0.30% | 238.1만 |
|---|
| 2026.09.10 | ₩8,854 | ₩8,881 | ₩8,787 | ₩8,814 | -0.45% | 158.2만 |
|---|
| 2026.09.09 | ₩8,881 | ₩8,908 | ₩8,868 | ₩8,894 | +0.15% | 124.4만 |
|---|
| 2026.09.08 | ₩9,015 | ₩9,029 | ₩8,881 | ₩8,921 | -1.04% | 191.4만 |
|---|
| 2026.09.04 | ₩9,055 | ₩9,069 | ₩9,015 | ₩9,029 | -0.30% | 92.2만 |
|---|
| 2026.09.03 | ₩8,894 | ₩9,082 | ₩8,881 | ₩9,055 | +1.81% | 171.2만 |
|---|
| 2026.09.02 | ₩8,814 | ₩8,935 | ₩8,814 | ₩8,881 | +0.76% | 150.3만 |
|---|
| 2026.09.01 | ₩8,894 | ₩8,948 | ₩8,801 | ₩8,814 | -0.90% | 257.6만 |
|---|
| 2026.08.31 | ₩8,908 | ₩9,002 | ₩8,868 | ₩8,935 | +0.30% | 293.9만 |
|---|
| 2026.08.28 | ₩8,908 | ₩8,988 | ₩8,814 | ₩8,881 | -0.30% | 330.7만 |
|---|
| 2026.08.27 | ₩8,948 | ₩8,961 | ₩8,868 | ₩8,921 | -0.30% | 271.3만 |
|---|
| 2026.08.26 | ₩9,029 | ₩9,042 | ₩8,948 | ₩8,975 | -0.59% | 187.1만 |
|---|
| 2026.08.25 | ₩9,029 | ₩9,082 | ₩8,921 | ₩9,042 | +0.15% | 297.3만 |
|---|
| 2026.08.24 | ₩9,163 | ₩9,216 | ₩8,975 | ₩9,042 | -1.32% | 312.7만 |
|---|
| 2026.08.21 | ₩9,149 | ₩9,216 | ₩9,136 | ₩9,216 | +0.73% | 161.4만 |
|---|
| 2026.08.20 | ₩9,216 | ₩9,283 | ₩9,122 | ₩9,122 | -1.02% | 169.8만 |
|---|
| 2026.08.19 | ₩9,203 | ₩9,337 | ₩9,203 | ₩9,270 | +0.73% | 236.2만 |
|---|
| 2026.08.18 | ₩9,243 | ₩9,283 | ₩9,109 | ₩9,176 | -0.73% | 392.3만 |
|---|
| 2026.08.17 | ₩9,351 | ₩9,391 | ₩9,230 | ₩9,310 | -0.43% | 861.8만 |
|---|
| 2026.08.14 | ₩9,874 | ₩9,941 | ₩9,860 | ₩9,860 | -0.14% | 327.9만 |
|---|
| 2026.08.13 | ₩10,088 | ₩10,155 | ₩10,035 | ₩10,062 | -0.27% | 441.9만 |
|---|
| 2026.08.12 | ₩10,155 | ₩10,155 | ₩10,062 | ₩10,062 | -0.92% | 131.8만 |
|---|
| 2026.08.11 | ₩10,115 | ₩10,142 | ₩10,062 | ₩10,129 | +0.13% | 158.9만 |
|---|
| 2026.08.10 | ₩10,088 | ₩10,115 | ₩10,035 | ₩10,075 | -0.13% | 122.1만 |
|---|
| 2026.08.07 | ₩10,008 | ₩10,129 | ₩10,008 | ₩10,129 | +1.21% | 131.1만 |
|---|
| 2026.08.06 | ₩10,021 | ₩10,075 | ₩9,968 | ₩9,994 | -0.27% | 106.8만 |
|---|
| 2026.08.05 | ₩10,008 | ₩10,088 | ₩10,008 | ₩10,021 | +0.13% | 124.2만 |
|---|
| 2026.08.04 | ₩9,941 | ₩10,021 | ₩9,914 | ₩10,021 | +0.81% | 156.9만 |
|---|
| 2026.08.03 | ₩9,968 | ₩10,008 | ₩9,927 | ₩9,927 | -0.40% | 167.3만 |
|---|
| 2026.07.31 | ₩9,901 | ₩9,981 | ₩9,874 | ₩9,981 | +0.81% | 200.1만 |
|---|
| 2026.07.30 | ₩9,780 | ₩9,820 | ₩9,753 | ₩9,820 | +0.41% | 108.6만 |
|---|
| 2026.07.29 | ₩9,887 | ₩9,927 | ₩9,686 | ₩9,740 | -1.49% | 326만 |
|---|
| 2026.07.28 | ₩9,766 | ₩9,914 | ₩9,766 | ₩9,901 | +1.37% | 151.8만 |
|---|
| 2026.07.27 | ₩9,766 | ₩9,874 | ₩9,766 | ₩9,766 | 0.00% | 108.9만 |
|---|
| 2026.07.24 | ₩9,632 | ₩9,833 | ₩9,605 | ₩9,766 | +1.39% | 164.5만 |
|---|
| 2026.07.23 | ₩9,927 | ₩9,954 | ₩9,525 | ₩9,605 | -3.24% | 403.5만 |
|---|
| 2026.07.22 | ₩10,035 | ₩10,035 | ₩9,968 | ₩9,981 | -0.53% | 65.1만 |
|---|
| 2026.07.21 | ₩10,008 | ₩10,062 | ₩9,968 | ₩10,021 | +0.13% | 87만 |
|---|
| 2026.07.20 | ₩10,035 | ₩10,062 | ₩9,968 | ₩10,008 | -0.27% | 97.9만 |
|---|
| 2026.07.17 | ₩9,954 | ₩10,008 | ₩9,901 | ₩9,994 | +0.40% | 184.4만 |
|---|
| 2026.07.16 | ₩10,035 | ₩10,088 | ₩9,994 | ₩10,008 | -0.27% | 112만 |
|---|
| 2026.07.15 | ₩9,981 | ₩10,075 | ₩9,968 | ₩10,075 | +0.94% | 140만 |
|---|
| 2026.07.14 | ₩10,182 | ₩10,263 | ₩10,169 | ₩10,169 | -0.13% | 428.2만 |
|---|
| 2026.07.13 | ₩10,236 | ₩10,263 | ₩10,155 | ₩10,169 | -0.66% | 234.3만 |
|---|
| 2026.07.10 | ₩10,196 | ₩10,249 | ₩10,182 | ₩10,236 | +0.39% | 133.5만 |
|---|
| 2026.07.09 | ₩10,088 | ₩10,196 | ₩10,088 | ₩10,182 | +0.93% | 126.6만 |
|---|
| 2026.07.08 | ₩10,021 | ₩10,142 | ₩10,021 | ₩10,115 | +0.94% | 109.7만 |
|---|
| 2026.07.07 | ₩10,142 | ₩10,169 | ₩10,021 | ₩10,062 | -0.79% | 200.4만 |
|---|
| 2026.07.06 | ₩10,075 | ₩10,182 | ₩10,062 | ₩10,155 | +0.80% | 124.5만 |
|---|
| 2026.07.02 | ₩10,048 | ₩10,115 | ₩10,021 | ₩10,048 | 0.00% | 119.1만 |
|---|
| 2026.07.01 | ₩10,129 | ₩10,209 | ₩10,021 | ₩10,035 | -0.93% | 125.4만 |
|---|
| 2026.06.30 | ₩10,048 | ₩10,249 | ₩10,008 | ₩10,142 | +0.93% | 200만 |
|---|
| 2026.06.29 | ₩9,994 | ₩10,048 | ₩9,954 | ₩9,994 | 0.00% | 116.1만 |
|---|
| 2026.06.26 | ₩9,927 | ₩10,035 | ₩9,914 | ₩9,968 | +0.41% | 101.9만 |
|---|
| 2026.06.25 | ₩9,927 | ₩10,021 | ₩9,927 | ₩10,021 | +0.95% | 125.8만 |
|---|
| 2026.06.24 | ₩9,860 | ₩9,941 | ₩9,833 | ₩9,901 | +0.41% | 102만 |
|---|
| 2026.06.23 | ₩9,941 | ₩9,994 | ₩9,847 | ₩9,860 | -0.81% | 153.9만 |
|---|
| 2026.06.22 | ₩10,021 | ₩10,075 | ₩9,994 | ₩9,994 | -0.27% | 133만 |
|---|
| 2026.06.18 | ₩10,021 | ₩10,048 | ₩10,008 | ₩10,035 | +0.13% | 121.7만 |
|---|
| 2026.06.17 | ₩9,954 | ₩10,021 | ₩9,941 | ₩9,954 | 0.00% | 126.9만 |
|---|
| 2026.06.16 | ₩10,048 | ₩10,075 | ₩9,914 | ₩9,954 | -0.93% | 157.3만 |
|---|
| 2026.06.15 | ₩10,008 | ₩10,088 | ₩9,994 | ₩10,048 | +0.40% | 198.5만 |
|---|
| 2026.06.12 | ₩10,115 | ₩10,142 | ₩10,035 | ₩10,075 | -0.40% | 460.6만 |
|---|
| 2026.06.11 | ₩9,954 | ₩10,102 | ₩9,941 | ₩10,088 | +1.35% | 164.9만 |
|---|
| 2026.06.10 | ₩10,048 | ₩10,102 | ₩9,914 | ₩9,941 | -1.07% | 282.4만 |
|---|
| 2026.06.09 | ₩10,263 | ₩10,263 | ₩10,048 | ₩10,129 | -1.31% | 157.4만 |
|---|
| 2026.06.08 | ₩10,142 | ₩10,223 | ₩10,102 | ₩10,182 | +0.40% | 174.9만 |
|---|
| 2026.06.05 | ₩10,169 | ₩10,276 | ₩10,062 | ₩10,115 | -0.53% | 172.5만 |
|---|
| 2026.06.04 | ₩10,115 | ₩10,276 | ₩10,115 | ₩10,236 | +1.19% | 85.9만 |
|---|
| 2026.06.03 | ₩10,209 | ₩10,236 | ₩10,129 | ₩10,196 | -0.13% | 110.7만 |
|---|
| 2026.06.02 | ₩10,196 | ₩10,263 | ₩10,155 | ₩10,209 | +0.13% | 112만 |
|---|
| 2026.06.01 | ₩10,263 | ₩10,303 | ₩10,196 | ₩10,223 | -0.39% | 128.5만 |
|---|
| 2026.05.29 | ₩10,236 | ₩10,424 | ₩10,236 | ₩10,276 | +0.39% | 232.4만 |
|---|
| 2026.05.28 | ₩10,196 | ₩10,249 | ₩10,169 | ₩10,223 | +0.26% | 98.8만 |
|---|
| 2026.05.27 | ₩10,182 | ₩10,276 | ₩10,169 | ₩10,236 | +0.53% | 111.6만 |
|---|
| 2026.05.26 | ₩10,129 | ₩10,223 | ₩10,115 | ₩10,169 | +0.40% | 111.3만 |
|---|
| 2026.05.22 | ₩10,129 | ₩10,155 | ₩10,102 | ₩10,129 | 0.00% | 88.9만 |
|---|
| 2026.05.21 | ₩10,142 | ₩10,142 | ₩10,088 | ₩10,102 | -0.40% | 84만 |
|---|
| 2026.05.20 | ₩10,035 | ₩10,169 | ₩10,035 | ₩10,169 | +1.34% | 102.3만 |
|---|
| 2026.05.19 | ₩9,887 | ₩10,048 | ₩9,874 | ₩9,994 | +1.09% | 147.5만 |
|---|
| 2026.05.18 | ₩10,142 | ₩10,155 | ₩9,927 | ₩9,954 | -1.85% | 241.6만 |
|---|
| 2026.05.15 | ₩10,209 | ₩10,290 | ₩10,155 | ₩10,155 | -0.53% | 163.7만 |
|---|
| 2026.05.14 | ₩10,464 | ₩10,518 | ₩10,424 | ₩10,491 | +0.26% | 492.5만 |
|---|
| 2026.05.13 | ₩10,397 | ₩10,518 | ₩10,397 | ₩10,464 | +0.65% | 140.2만 |
|---|
| 2026.05.12 | ₩10,343 | ₩10,384 | ₩10,316 | ₩10,384 | +0.39% | 207.2만 |
|---|
| 2026.05.11 | ₩10,330 | ₩10,397 | ₩10,330 | ₩10,357 | +0.26% | 139.7만 |
|---|
| 2026.05.08 | ₩10,290 | ₩10,357 | ₩10,276 | ₩10,316 | +0.26% | 115만 |
|---|
| 2026.05.07 | ₩10,343 | ₩10,370 | ₩10,209 | ₩10,290 | -0.52% | 173만 |
|---|
| 2026.05.06 | ₩10,276 | ₩10,397 | ₩10,276 | ₩10,303 | +0.26% | 199.1만 |
|---|
| 2026.05.05 | ₩10,196 | ₩10,263 | ₩10,169 | ₩10,236 | +0.39% | 101.9만 |
|---|
| 2026.05.04 | ₩10,169 | ₩10,209 | ₩10,129 | ₩10,155 | -0.13% | 142.1만 |
|---|
| 2026.05.01 | ₩10,236 | ₩10,370 | ₩10,142 | ₩10,182 | -0.52% | 151.3만 |
|---|
| 2026.04.30 | ₩10,075 | ₩10,263 | ₩10,062 | ₩10,196 | +1.20% | 250.5만 |
|---|
| 2026.04.29 | ₩9,981 | ₩10,008 | ₩9,954 | ₩9,994 | +0.13% | 85.1만 |
|---|
| 2026.04.28 | ₩9,954 | ₩10,035 | ₩9,954 | ₩9,954 | 0.00% | 118.3만 |
|---|
| 2026.04.27 | ₩9,981 | ₩10,088 | ₩9,968 | ₩10,062 | +0.81% | 118.7만 |
|---|
| 2026.04.24 | ₩9,954 | ₩9,994 | ₩9,927 | ₩9,994 | +0.40% | 94.7만 |
|---|
| 2026.04.23 | ₩9,968 | ₩10,021 | ₩9,927 | ₩9,954 | -0.13% | 124.8만 |
|---|
| 2026.04.22 | ₩9,981 | ₩10,062 | ₩9,941 | ₩10,021 | +0.40% | 110.6만 |
|---|
| 2026.04.21 | ₩10,048 | ₩10,102 | ₩9,927 | ₩9,941 | -1.07% | 167.4만 |
|---|
| 2026.04.20 | ₩10,062 | ₩10,115 | ₩10,008 | ₩10,075 | +0.13% | 158.4만 |
|---|
| 2026.04.17 | ₩10,088 | ₩10,223 | ₩10,088 | ₩10,102 | +0.13% | 177.1만 |
|---|
| 2026.04.16 | ₩10,102 | ₩10,155 | ₩9,981 | ₩10,008 | -0.93% | 167.8만 |
|---|
| 2026.04.15 | ₩10,115 | ₩10,223 | ₩10,075 | ₩10,142 | +0.27% | 158.2만 |
|---|
| 2026.04.14 | ₩10,155 | ₩10,397 | ₩10,155 | ₩10,370 | +2.11% | 556.9만 |
|---|
| 2026.04.13 | ₩9,927 | ₩10,129 | ₩9,887 | ₩10,115 | +1.89% | 293.4만 |
|---|
| 2026.04.10 | ₩9,994 | ₩10,021 | ₩9,954 | ₩9,954 | -0.40% | 104.1만 |
|---|
| 2026.04.09 | ₩9,887 | ₩10,035 | ₩9,847 | ₩9,954 | +0.68% | 118.1만 |
|---|
| 2026.04.08 | ₩9,927 | ₩9,954 | ₩9,807 | ₩9,901 | -0.27% | 148.3만 |
|---|
| 2026.04.07 | ₩9,713 | ₩9,726 | ₩9,579 | ₩9,632 | -0.83% | 180.6만 |
|---|
| 2026.04.06 | ₩9,914 | ₩9,914 | ₩9,713 | ₩9,753 | -1.62% | 161.2만 |
|---|
| 2026.04.02 | ₩9,713 | ₩9,874 | ₩9,619 | ₩9,847 | +1.38% | 103.4만 |
|---|
| 2026.04.01 | ₩9,807 | ₩9,941 | ₩9,793 | ₩9,901 | +0.96% | 173.3만 |
|---|
| 2026.03.31 | ₩9,391 | ₩9,793 | ₩9,377 | ₩9,766 | +4.00% | 232.4만 |
|---|
| 2026.03.30 | ₩9,391 | ₩9,391 | ₩9,283 | ₩9,351 | -0.43% | 204.4만 |
|---|
| 2026.03.27 | ₩9,458 | ₩9,485 | ₩9,297 | ₩9,310 | -1.56% | 249.3만 |
|---|
| 2026.03.26 | ₩9,592 | ₩9,659 | ₩9,471 | ₩9,538 | -0.56% | 182.9만 |
|---|
| 2026.03.25 | ₩9,699 | ₩9,726 | ₩9,579 | ₩9,659 | -0.41% | 117만 |
|---|
| 2026.03.24 | ₩9,740 | ₩9,753 | ₩9,592 | ₩9,605 | -1.38% | 119.1만 |
|---|
| 2026.03.23 | ₩9,713 | ₩9,833 | ₩9,686 | ₩9,740 | +0.28% | 145.1만 |
|---|
| 2026.03.20 | ₩9,820 | ₩9,833 | ₩9,632 | ₩9,686 | -1.37% | 111.8만 |
|---|
| 2026.03.19 | ₩9,726 | ₩9,860 | ₩9,726 | ₩9,833 | +1.10% | 149.9만 |
|---|
| 2026.03.18 | ₩9,860 | ₩9,927 | ₩9,793 | ₩9,807 | -0.54% | 107.6만 |
|---|
| 2026.03.17 | ₩9,941 | ₩9,994 | ₩9,860 | ₩9,914 | -0.27% | 122.3만 |
|---|
| 2026.03.16 | ₩9,941 | ₩9,954 | ₩9,860 | ₩9,914 | -0.27% | 160.4만 |
|---|
| 2026.03.13 | ₩10,088 | ₩10,169 | ₩10,035 | ₩10,048 | -0.40% | 651.8만 |
|---|
| 2026.03.12 | ₩10,062 | ₩10,088 | ₩9,981 | ₩10,008 | -0.53% | 141.1만 |
|---|
| 2026.03.11 | ₩10,155 | ₩10,249 | ₩9,994 | ₩10,129 | -0.26% | 158.4만 |
|---|
| 2026.03.10 | ₩9,994 | ₩10,249 | ₩9,994 | ₩10,115 | +1.21% | 155.5만 |
|---|
| 2026.03.09 | ₩9,807 | ₩10,021 | ₩9,686 | ₩9,981 | +1.78% | 323.3만 |
|---|
| 2026.03.06 | ₩10,062 | ₩10,129 | ₩9,994 | ₩10,008 | -0.53% | 172.2만 |
|---|
| 2026.03.05 | ₩10,196 | ₩10,223 | ₩10,102 | ₩10,169 | -0.26% | 200.4만 |
|---|
| 2026.03.04 | ₩10,129 | ₩10,263 | ₩10,115 | ₩10,236 | +1.06% | 151.6만 |
|---|
| 2026.03.03 | ₩10,155 | ₩10,249 | ₩9,981 | ₩10,062 | -0.92% | 274.6만 |
|---|
| 2026.03.02 | ₩10,088 | ₩10,424 | ₩10,062 | ₩10,357 | +2.66% | 172.8만 |
|---|
| 2026.02.27 | ₩10,290 | ₩10,665 | ₩10,223 | ₩10,464 | +1.69% | 229.9만 |
|---|
| 2026.02.26 | ₩10,638 | ₩10,652 | ₩10,276 | ₩10,357 | -2.65% | 242.1만 |
|---|
| 2026.02.25 | ₩10,598 | ₩10,665 | ₩10,545 | ₩10,625 | +0.25% | 187.7만 |
|---|
| 2026.02.24 | ₩10,397 | ₩10,612 | ₩10,370 | ₩10,585 | +1.81% | 196.4만 |
|---|
| 2026.02.23 | ₩10,155 | ₩10,410 | ₩10,115 | ₩10,370 | +2.11% | 230.7만 |
|---|
| 2026.02.20 | ₩9,592 | ₩10,236 | ₩9,592 | ₩10,075 | +5.03% | 377.5만 |
|---|
| 2026.02.19 | ₩9,632 | ₩9,860 | ₩9,458 | ₩9,699 | +0.70% | 558.1만 |
|---|
| 2026.02.18 | ₩10,384 | ₩10,397 | ₩9,579 | ₩9,833 | -5.30% | 983.1만 |
|---|
| 2026.02.17 | ₩10,571 | ₩10,598 | ₩10,330 | ₩10,384 | -1.78% | 427.4만 |
|---|
| 2026.02.13 | ₩10,746 | ₩10,813 | ₩10,612 | ₩10,786 | +0.37% | 777.7만 |
|---|
| 2026.02.12 | ₩10,840 | ₩10,840 | ₩10,705 | ₩10,746 | -0.87% | 253.1만 |
|---|
| 2026.02.11 | ₩10,920 | ₩10,920 | ₩10,773 | ₩10,813 | -0.98% | 194.7만 |
|---|
| 2026.02.10 | ₩10,934 | ₩10,934 | ₩10,786 | ₩10,813 | -1.10% | 149.2만 |
|---|
| 2026.02.09 | ₩10,934 | ₩10,934 | ₩10,853 | ₩10,893 | -0.37% | 202.8만 |
|---|
| 2026.02.06 | ₩10,786 | ₩10,920 | ₩10,759 | ₩10,920 | +1.24% | 172.8만 |
|---|
| 2026.02.05 | ₩10,826 | ₩10,840 | ₩10,652 | ₩10,732 | -0.87% | 386.7만 |
|---|
| 2026.02.04 | ₩11,027 | ₩11,027 | ₩10,840 | ₩10,866 | -1.46% | 306.2만 |
|---|
| 2026.02.03 | ₩11,188 | ₩11,202 | ₩10,826 | ₩11,001 | -1.68% | 577.4만 |
|---|
| 2026.02.02 | ₩11,135 | ₩11,215 | ₩11,121 | ₩11,148 | +0.12% | 312.6만 |
|---|
| 2026.01.30 | ₩11,108 | ₩11,215 | ₩11,095 | ₩11,135 | +0.24% | 211.2만 |
|---|
| 2026.01.29 | ₩11,162 | ₩11,162 | ₩11,001 | ₩11,095 | -0.60% | 178.2만 |
|---|
| 2026.01.28 | ₩11,175 | ₩11,215 | ₩11,095 | ₩11,108 | -0.60% | 180.5만 |
|---|
| 2026.01.27 | ₩11,202 | ₩11,229 | ₩11,148 | ₩11,175 | -0.24% | 104.2만 |
|---|
| 2026.01.26 | ₩11,135 | ₩11,202 | ₩11,121 | ₩11,175 | +0.36% | 114.6만 |
|---|
| 2026.01.23 | ₩11,135 | ₩11,175 | ₩11,121 | ₩11,135 | 0.00% | 116.4만 |
|---|
| 2026.01.22 | ₩11,108 | ₩11,175 | ₩11,108 | ₩11,148 | +0.36% | 101.5만 |
|---|
| 2026.01.21 | ₩11,041 | ₩11,121 | ₩11,027 | ₩11,068 | +0.24% | 142.8만 |
|---|
| 2026.01.20 | ₩11,095 | ₩11,135 | ₩11,027 | ₩11,027 | -0.60% | 312.9만 |
|---|
| 2026.01.16 | ₩11,256 | ₩11,256 | ₩11,175 | ₩11,188 | -0.60% | 161.6만 |
|---|
| 2026.01.15 | ₩11,242 | ₩11,269 | ₩11,162 | ₩11,175 | -0.60% | 245.1만 |
|---|
| 2026.01.14 | ₩11,403 | ₩11,443 | ₩11,323 | ₩11,417 | +0.12% | 649.1만 |
|---|
| 2026.01.13 | ₩11,390 | ₩11,443 | ₩11,363 | ₩11,403 | +0.12% | 273.5만 |
|---|
| 2026.01.12 | ₩11,282 | ₩11,403 | ₩11,282 | ₩11,376 | +0.83% | 232.5만 |
|---|
| 2026.01.09 | ₩11,323 | ₩11,336 | ₩11,269 | ₩11,269 | -0.47% | 143.6만 |
|---|
| 2026.01.08 | ₩11,349 | ₩11,349 | ₩11,282 | ₩11,282 | -0.59% | 112.4만 |
|---|
| 2026.01.07 | ₩11,349 | ₩11,363 | ₩11,309 | ₩11,323 | -0.24% | 218.9만 |
|---|
| 2026.01.06 | ₩11,336 | ₩11,376 | ₩11,323 | ₩11,349 | +0.12% | 542.7만 |
|---|
| 2026.01.05 | ₩11,336 | ₩11,376 | ₩11,296 | ₩11,323 | -0.12% | 563.1만 |
|---|
| 2026.01.02 | ₩11,269 | ₩11,336 | ₩11,229 | ₩11,296 | +0.24% | 478.1만 |
|---|
| 2025.12.31 | ₩11,202 | ₩11,269 | ₩11,175 | ₩11,215 | +0.12% | 201.7만 |
|---|
| 2025.12.30 | ₩11,162 | ₩11,188 | ₩11,148 | ₩11,175 | +0.12% | 105.8만 |
|---|
| 2025.12.29 | ₩11,202 | ₩11,215 | ₩11,162 | ₩11,188 | -0.12% | 104.4만 |
|---|
| 2025.12.26 | ₩11,188 | ₩11,215 | ₩11,175 | ₩11,215 | +0.24% | 81.3만 |
|---|
| 2025.12.24 | ₩11,135 | ₩11,175 | ₩11,121 | ₩11,175 | +0.36% | 45.8만 |
|---|
| 2025.12.23 | ₩11,135 | ₩11,162 | ₩11,108 | ₩11,121 | -0.12% | 82.8만 |
|---|
| 2025.12.22 | ₩11,135 | ₩11,175 | ₩11,135 | ₩11,135 | 0.00% | 95만 |
|---|
| 2025.12.19 | ₩11,041 | ₩11,148 | ₩11,041 | ₩11,135 | +0.85% | 110.4만 |
|---|
| 2025.12.18 | ₩10,974 | ₩11,041 | ₩10,974 | ₩11,027 | +0.49% | 89.8만 |
|---|
| 2025.12.17 | ₩10,960 | ₩11,001 | ₩10,934 | ₩10,947 | -0.12% | 99.6만 |
|---|
| 2025.12.16 | ₩11,014 | ₩11,054 | ₩10,893 | ₩10,947 | -0.61% | 154.7만 |
|---|
| 2025.12.15 | ₩11,027 | ₩11,054 | ₩10,987 | ₩11,014 | -0.12% | 133.3만 |
|---|
| 2025.12.12 | ₩11,215 | ₩11,229 | ₩11,148 | ₩11,215 | 0.00% | 584.2만 |
|---|
| 2025.12.11 | ₩11,175 | ₩11,202 | ₩11,121 | ₩11,188 | +0.12% | 140.4만 |
|---|
| 2025.12.10 | ₩11,175 | ₩11,202 | ₩11,095 | ₩11,188 | +0.12% | 130.5만 |
|---|
| 2025.12.09 | ₩11,135 | ₩11,162 | ₩11,121 | ₩11,148 | +0.12% | 85만 |
|---|
| 2025.12.08 | ₩11,175 | ₩11,202 | ₩11,121 | ₩11,135 | -0.36% | 125.8만 |
|---|
| 2025.12.05 | ₩11,148 | ₩11,188 | ₩11,135 | ₩11,175 | +0.24% | 100.9만 |
|---|
| 2025.12.04 | ₩11,148 | ₩11,162 | ₩11,108 | ₩11,135 | -0.12% | 87.2만 |
|---|
| 2025.12.03 | ₩11,108 | ₩11,162 | ₩11,095 | ₩11,135 | +0.24% | 99.1만 |
|---|
| 2025.12.02 | ₩11,095 | ₩11,135 | ₩11,095 | ₩11,108 | +0.12% | 105만 |
|---|
| 2025.12.01 | ₩11,081 | ₩11,108 | ₩11,014 | ₩11,108 | +0.24% | 151.1만 |
|---|
| 2025.11.28 | ₩11,121 | ₩11,148 | ₩11,068 | ₩11,121 | 0.00% | 142.9만 |
|---|
| 2025.11.26 | ₩11,041 | ₩11,108 | ₩11,041 | ₩11,095 | +0.49% | 104.7만 |
|---|
| 2025.11.25 | ₩10,880 | ₩11,041 | ₩10,866 | ₩11,041 | +1.48% | 120.8만 |
|---|
| 2025.11.24 | ₩10,826 | ₩10,934 | ₩10,826 | ₩10,920 | +0.87% | 123.4만 |
|---|
| 2025.11.21 | ₩10,746 | ₩10,893 | ₩10,665 | ₩10,813 | +0.62% | 234.7만 |
|---|
| 2025.11.20 | ₩11,014 | ₩11,041 | ₩10,773 | ₩10,786 | -2.07% | 215.6만 |
|---|
| 2025.11.19 | ₩10,893 | ₩10,947 | ₩10,853 | ₩10,920 | +0.25% | 127.6만 |
|---|
| 2025.11.18 | ₩10,826 | ₩10,934 | ₩10,773 | ₩10,853 | +0.25% | 188.9만 |
|---|
| 2025.11.17 | ₩10,907 | ₩10,934 | ₩10,786 | ₩10,893 | -0.12% | 253.7만 |
|---|
| 2025.11.14 | ₩10,826 | ₩10,974 | ₩10,759 | ₩10,920 | +0.87% | 244.9만 |
|---|
| 2025.11.13 | ₩11,202 | ₩11,215 | ₩11,068 | ₩11,108 | -0.84% | 655.7만 |
|---|
| 2025.11.12 | ₩11,229 | ₩11,229 | ₩11,202 | ₩11,215 | -0.12% | 120.9만 |
|---|
| 2025.11.11 | ₩11,135 | ₩11,202 | ₩11,121 | ₩11,202 | +0.60% | 127.4만 |
|---|
| 2025.11.10 | ₩11,027 | ₩11,135 | ₩10,987 | ₩11,135 | +0.97% | 131.1만 |
|---|
| 2025.11.07 | ₩10,947 | ₩11,054 | ₩10,920 | ₩10,960 | +0.12% | 341.4만 |
|---|
| 2025.11.06 | ₩11,162 | ₩11,162 | ₩11,001 | ₩11,027 | -1.20% | 156.3만 |
|---|
| 2025.11.05 | ₩11,081 | ₩11,095 | ₩11,027 | ₩11,081 | 0.00% | 113.9만 |
|---|
| 2025.11.04 | ₩11,095 | ₩11,108 | ₩11,014 | ₩11,054 | -0.36% | 155.4만 |
|---|
| 2025.11.03 | ₩11,202 | ₩11,229 | ₩11,162 | ₩11,188 | -0.12% | 135.2만 |
|---|
| 2025.10.31 | ₩11,135 | ₩11,242 | ₩11,095 | ₩11,202 | +0.60% | 213.3만 |
|---|
| 2025.10.30 | ₩11,068 | ₩11,108 | ₩11,014 | ₩11,068 | 0.00% | 122.2만 |
|---|
| 2025.10.29 | ₩11,135 | ₩11,135 | ₩11,041 | ₩11,081 | -0.48% | 112만 |
|---|
| 2025.10.28 | ₩11,121 | ₩11,188 | ₩11,081 | ₩11,108 | -0.12% | 153.9만 |
|---|
| 2025.10.27 | ₩11,068 | ₩11,121 | ₩11,068 | ₩11,121 | +0.48% | 104.6만 |
|---|
| 2025.10.24 | ₩10,974 | ₩11,014 | ₩10,974 | ₩11,014 | +0.37% | 106.1만 |
|---|
| 2025.10.23 | ₩10,880 | ₩10,960 | ₩10,880 | ₩10,947 | +0.62% | 106.7만 |
|---|
| 2025.10.22 | ₩10,920 | ₩10,947 | ₩10,826 | ₩10,880 | -0.37% | 177.2만 |
|---|
| 2025.10.21 | ₩11,027 | ₩11,027 | ₩10,920 | ₩10,960 | -0.61% | 189.3만 |
|---|
| 2025.10.20 | ₩11,014 | ₩11,095 | ₩10,987 | ₩10,987 | -0.24% | 178.4만 |
|---|
| 2025.10.17 | ₩11,001 | ₩11,068 | ₩10,893 | ₩11,054 | +0.49% | 147.1만 |
|---|
| 2025.10.16 | ₩11,135 | ₩11,148 | ₩10,947 | ₩11,001 | -1.20% | 167.5만 |
|---|
| 2025.10.15 | ₩11,095 | ₩11,148 | ₩11,041 | ₩11,108 | +0.12% | 156만 |
|---|
| 2025.10.14 | ₩11,202 | ₩11,323 | ₩11,135 | ₩11,269 | +0.60% | 577만 |
|---|
| 2025.10.13 | ₩11,202 | ₩11,336 | ₩11,148 | ₩11,282 | +0.72% | 230.5만 |
|---|
| 2025.10.10 | ₩11,390 | ₩11,430 | ₩11,068 | ₩11,068 | -2.83% | 305.4만 |
|---|