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 | ₩8,677 | ₩8,851 | ₩8,677 | ₩8,838 | +1.85% | 226.7만 |
| 2026.10.08 | ₩8,663 | ₩8,704 | ₩8,623 | ₩8,663 | 0.00% | 124.6만 |
| 2026.10.07 | ₩8,730 | ₩8,730 | ₩8,636 | ₩8,704 | -0.31% | 210.4만 |
| 2026.10.06 | ₩8,610 | ₩8,757 | ₩8,596 | ₩8,744 | +1.56% | 222.1만 |
| 2026.10.05 | ₩8,529 | ₩8,623 | ₩8,489 | ₩8,596 | +0.79% | 160.1만 |
| 2026.10.02 | ₩8,502 | ₩8,569 | ₩8,462 | ₩8,556 | +0.63% | 181.7만 |
| 2026.10.01 | ₩8,543 | ₩8,569 | ₩8,435 | ₩8,476 | -0.78% | 229만 |
| 2026.09.30 | ₩8,623 | ₩8,663 | ₩8,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,583 |
| -0.47% |
| 212.5만 |
| 2026.09.29 | ₩8,596 | ₩8,596 | ₩8,489 | ₩8,569 | -0.31% | 130.2만 |
|---|
| 2026.09.28 | ₩8,623 | ₩8,623 | ₩8,529 | ₩8,556 | -0.78% | 103.7만 |
|---|
| 2026.09.25 | ₩8,569 | ₩8,650 | ₩8,543 | ₩8,623 | +0.63% | 161.3만 |
|---|
| 2026.09.24 | ₩8,502 | ₩8,583 | ₩8,462 | ₩8,556 | +0.63% | 181.5만 |
|---|
| 2026.09.23 | ₩8,529 | ₩8,556 | ₩8,476 | ₩8,543 | +0.16% | 130.6만 |
|---|
| 2026.09.22 | ₩8,516 | ₩8,556 | ₩8,462 | ₩8,529 | +0.16% | 180만 |
|---|
| 2026.09.21 | ₩8,476 | ₩8,556 | ₩8,449 | ₩8,516 | +0.47% | 273.3만 |
|---|
| 2026.09.18 | ₩8,556 | ₩8,556 | ₩8,409 | ₩8,449 | -1.25% | 190만 |
|---|
| 2026.09.17 | ₩8,476 | ₩8,610 | ₩8,435 | ₩8,516 | +0.47% | 249.2만 |
|---|
| 2026.09.16 | ₩8,556 | ₩8,596 | ₩8,355 | ₩8,422 | -1.57% | 350.9만 |
|---|
| 2026.09.15 | ₩8,583 | ₩8,636 | ₩8,422 | ₩8,543 | -0.47% | 346.4만 |
|---|
| 2026.09.14 | ₩8,757 | ₩8,838 | ₩8,636 | ₩8,744 | -0.15% | 398.1만 |
|---|
| 2026.09.11 | ₩8,851 | ₩8,918 | ₩8,811 | ₩8,824 | -0.30% | 238.1만 |
|---|
| 2026.09.10 | ₩8,851 | ₩8,878 | ₩8,784 | ₩8,811 | -0.45% | 158.2만 |
|---|
| 2026.09.09 | ₩8,878 | ₩8,905 | ₩8,864 | ₩8,891 | +0.15% | 124.4만 |
|---|
| 2026.09.08 | ₩9,012 | ₩9,025 | ₩8,878 | ₩8,918 | -1.04% | 191.4만 |
|---|
| 2026.09.04 | ₩9,052 | ₩9,066 | ₩9,012 | ₩9,025 | -0.30% | 92.2만 |
|---|
| 2026.09.03 | ₩8,891 | ₩9,079 | ₩8,878 | ₩9,052 | +1.81% | 171.2만 |
|---|
| 2026.09.02 | ₩8,811 | ₩8,932 | ₩8,811 | ₩8,878 | +0.76% | 150.3만 |
|---|
| 2026.09.01 | ₩8,891 | ₩8,945 | ₩8,797 | ₩8,811 | -0.90% | 257.6만 |
|---|
| 2026.08.31 | ₩8,905 | ₩8,999 | ₩8,864 | ₩8,932 | +0.30% | 293.9만 |
|---|
| 2026.08.28 | ₩8,905 | ₩8,985 | ₩8,811 | ₩8,878 | -0.30% | 330.7만 |
|---|
| 2026.08.27 | ₩8,945 | ₩8,958 | ₩8,864 | ₩8,918 | -0.30% | 271.3만 |
|---|
| 2026.08.26 | ₩9,025 | ₩9,039 | ₩8,945 | ₩8,972 | -0.59% | 187.1만 |
|---|
| 2026.08.25 | ₩9,025 | ₩9,079 | ₩8,918 | ₩9,039 | +0.15% | 297.3만 |
|---|
| 2026.08.24 | ₩9,160 | ₩9,213 | ₩8,972 | ₩9,039 | -1.32% | 312.7만 |
|---|
| 2026.08.21 | ₩9,146 | ₩9,213 | ₩9,133 | ₩9,213 | +0.73% | 161.4만 |
|---|
| 2026.08.20 | ₩9,213 | ₩9,280 | ₩9,119 | ₩9,119 | -1.02% | 169.8만 |
|---|
| 2026.08.19 | ₩9,200 | ₩9,334 | ₩9,200 | ₩9,267 | +0.73% | 236.2만 |
|---|
| 2026.08.18 | ₩9,240 | ₩9,280 | ₩9,106 | ₩9,173 | -0.73% | 392.3만 |
|---|
| 2026.08.17 | ₩9,347 | ₩9,387 | ₩9,227 | ₩9,307 | -0.43% | 861.8만 |
|---|
| 2026.08.14 | ₩9,870 | ₩9,937 | ₩9,857 | ₩9,857 | -0.14% | 327.9만 |
|---|
| 2026.08.13 | ₩10,085 | ₩10,152 | ₩10,031 | ₩10,058 | -0.27% | 441.9만 |
|---|
| 2026.08.12 | ₩10,152 | ₩10,152 | ₩10,058 | ₩10,058 | -0.92% | 131.8만 |
|---|
| 2026.08.11 | ₩10,112 | ₩10,138 | ₩10,058 | ₩10,125 | +0.13% | 158.9만 |
|---|
| 2026.08.10 | ₩10,085 | ₩10,112 | ₩10,031 | ₩10,071 | -0.13% | 122.1만 |
|---|
| 2026.08.07 | ₩10,004 | ₩10,125 | ₩10,004 | ₩10,125 | +1.21% | 131.1만 |
|---|
| 2026.08.06 | ₩10,018 | ₩10,071 | ₩9,964 | ₩9,991 | -0.27% | 106.8만 |
|---|
| 2026.08.05 | ₩10,004 | ₩10,085 | ₩10,004 | ₩10,018 | +0.13% | 124.2만 |
|---|
| 2026.08.04 | ₩9,937 | ₩10,018 | ₩9,911 | ₩10,018 | +0.81% | 156.9만 |
|---|
| 2026.08.03 | ₩9,964 | ₩10,004 | ₩9,924 | ₩9,924 | -0.40% | 167.3만 |
|---|
| 2026.07.31 | ₩9,897 | ₩9,978 | ₩9,870 | ₩9,978 | +0.81% | 200.1만 |
|---|
| 2026.07.30 | ₩9,776 | ₩9,817 | ₩9,750 | ₩9,817 | +0.41% | 108.6만 |
|---|
| 2026.07.29 | ₩9,884 | ₩9,924 | ₩9,683 | ₩9,736 | -1.49% | 326만 |
|---|
| 2026.07.28 | ₩9,763 | ₩9,911 | ₩9,763 | ₩9,897 | +1.37% | 151.8만 |
|---|
| 2026.07.27 | ₩9,763 | ₩9,870 | ₩9,763 | ₩9,763 | 0.00% | 108.9만 |
|---|
| 2026.07.24 | ₩9,629 | ₩9,830 | ₩9,602 | ₩9,763 | +1.39% | 164.5만 |
|---|
| 2026.07.23 | ₩9,924 | ₩9,951 | ₩9,522 | ₩9,602 | -3.24% | 403.5만 |
|---|
| 2026.07.22 | ₩10,031 | ₩10,031 | ₩9,964 | ₩9,978 | -0.53% | 65.1만 |
|---|
| 2026.07.21 | ₩10,004 | ₩10,058 | ₩9,964 | ₩10,018 | +0.13% | 87만 |
|---|
| 2026.07.20 | ₩10,031 | ₩10,058 | ₩9,964 | ₩10,004 | -0.27% | 97.9만 |
|---|
| 2026.07.17 | ₩9,951 | ₩10,004 | ₩9,897 | ₩9,991 | +0.40% | 184.4만 |
|---|
| 2026.07.16 | ₩10,031 | ₩10,085 | ₩9,991 | ₩10,004 | -0.27% | 112만 |
|---|
| 2026.07.15 | ₩9,978 | ₩10,071 | ₩9,964 | ₩10,071 | +0.94% | 140만 |
|---|
| 2026.07.14 | ₩10,179 | ₩10,259 | ₩10,165 | ₩10,165 | -0.13% | 428.2만 |
|---|
| 2026.07.13 | ₩10,232 | ₩10,259 | ₩10,152 | ₩10,165 | -0.66% | 234.3만 |
|---|
| 2026.07.10 | ₩10,192 | ₩10,246 | ₩10,179 | ₩10,232 | +0.39% | 133.5만 |
|---|
| 2026.07.09 | ₩10,085 | ₩10,192 | ₩10,085 | ₩10,179 | +0.93% | 126.6만 |
|---|
| 2026.07.08 | ₩10,018 | ₩10,138 | ₩10,018 | ₩10,112 | +0.94% | 109.7만 |
|---|
| 2026.07.07 | ₩10,138 | ₩10,165 | ₩10,018 | ₩10,058 | -0.79% | 200.4만 |
|---|
| 2026.07.06 | ₩10,071 | ₩10,179 | ₩10,058 | ₩10,152 | +0.80% | 124.5만 |
|---|
| 2026.07.02 | ₩10,045 | ₩10,112 | ₩10,018 | ₩10,045 | 0.00% | 119.1만 |
|---|
| 2026.07.01 | ₩10,125 | ₩10,206 | ₩10,018 | ₩10,031 | -0.93% | 125.4만 |
|---|
| 2026.06.30 | ₩10,045 | ₩10,246 | ₩10,004 | ₩10,138 | +0.93% | 200만 |
|---|
| 2026.06.29 | ₩9,991 | ₩10,045 | ₩9,951 | ₩9,991 | 0.00% | 116.1만 |
|---|
| 2026.06.26 | ₩9,924 | ₩10,031 | ₩9,911 | ₩9,964 | +0.41% | 101.9만 |
|---|
| 2026.06.25 | ₩9,924 | ₩10,018 | ₩9,924 | ₩10,018 | +0.95% | 125.8만 |
|---|
| 2026.06.24 | ₩9,857 | ₩9,937 | ₩9,830 | ₩9,897 | +0.41% | 102만 |
|---|
| 2026.06.23 | ₩9,937 | ₩9,991 | ₩9,843 | ₩9,857 | -0.81% | 153.9만 |
|---|
| 2026.06.22 | ₩10,018 | ₩10,071 | ₩9,991 | ₩9,991 | -0.27% | 133만 |
|---|
| 2026.06.18 | ₩10,018 | ₩10,045 | ₩10,004 | ₩10,031 | +0.13% | 121.7만 |
|---|
| 2026.06.17 | ₩9,951 | ₩10,018 | ₩9,937 | ₩9,951 | 0.00% | 126.9만 |
|---|
| 2026.06.16 | ₩10,045 | ₩10,071 | ₩9,911 | ₩9,951 | -0.93% | 157.3만 |
|---|
| 2026.06.15 | ₩10,004 | ₩10,085 | ₩9,991 | ₩10,045 | +0.40% | 198.5만 |
|---|
| 2026.06.12 | ₩10,112 | ₩10,138 | ₩10,031 | ₩10,071 | -0.40% | 460.6만 |
|---|
| 2026.06.11 | ₩9,951 | ₩10,098 | ₩9,937 | ₩10,085 | +1.35% | 164.9만 |
|---|
| 2026.06.10 | ₩10,045 | ₩10,098 | ₩9,911 | ₩9,937 | -1.07% | 282.4만 |
|---|
| 2026.06.09 | ₩10,259 | ₩10,259 | ₩10,045 | ₩10,125 | -1.31% | 157.4만 |
|---|
| 2026.06.08 | ₩10,138 | ₩10,219 | ₩10,098 | ₩10,179 | +0.40% | 174.9만 |
|---|
| 2026.06.05 | ₩10,165 | ₩10,273 | ₩10,058 | ₩10,112 | -0.53% | 172.5만 |
|---|
| 2026.06.04 | ₩10,112 | ₩10,273 | ₩10,112 | ₩10,232 | +1.19% | 85.9만 |
|---|
| 2026.06.03 | ₩10,206 | ₩10,232 | ₩10,125 | ₩10,192 | -0.13% | 110.7만 |
|---|
| 2026.06.02 | ₩10,192 | ₩10,259 | ₩10,152 | ₩10,206 | +0.13% | 112만 |
|---|
| 2026.06.01 | ₩10,259 | ₩10,299 | ₩10,192 | ₩10,219 | -0.39% | 128.5만 |
|---|
| 2026.05.29 | ₩10,232 | ₩10,420 | ₩10,232 | ₩10,273 | +0.39% | 232.4만 |
|---|
| 2026.05.28 | ₩10,192 | ₩10,246 | ₩10,165 | ₩10,219 | +0.26% | 98.8만 |
|---|
| 2026.05.27 | ₩10,179 | ₩10,273 | ₩10,165 | ₩10,232 | +0.53% | 111.6만 |
|---|
| 2026.05.26 | ₩10,125 | ₩10,219 | ₩10,112 | ₩10,165 | +0.40% | 111.3만 |
|---|
| 2026.05.22 | ₩10,125 | ₩10,152 | ₩10,098 | ₩10,125 | 0.00% | 88.9만 |
|---|
| 2026.05.21 | ₩10,138 | ₩10,138 | ₩10,085 | ₩10,098 | -0.40% | 84만 |
|---|
| 2026.05.20 | ₩10,031 | ₩10,165 | ₩10,031 | ₩10,165 | +1.34% | 102.3만 |
|---|
| 2026.05.19 | ₩9,884 | ₩10,045 | ₩9,870 | ₩9,991 | +1.09% | 147.5만 |
|---|
| 2026.05.18 | ₩10,138 | ₩10,152 | ₩9,924 | ₩9,951 | -1.85% | 241.6만 |
|---|
| 2026.05.15 | ₩10,206 | ₩10,286 | ₩10,152 | ₩10,152 | -0.53% | 163.7만 |
|---|
| 2026.05.14 | ₩10,460 | ₩10,514 | ₩10,420 | ₩10,487 | +0.26% | 492.5만 |
|---|
| 2026.05.13 | ₩10,393 | ₩10,514 | ₩10,393 | ₩10,460 | +0.65% | 140.2만 |
|---|
| 2026.05.12 | ₩10,340 | ₩10,380 | ₩10,313 | ₩10,380 | +0.39% | 207.2만 |
|---|
| 2026.05.11 | ₩10,326 | ₩10,393 | ₩10,326 | ₩10,353 | +0.26% | 139.7만 |
|---|
| 2026.05.08 | ₩10,286 | ₩10,353 | ₩10,273 | ₩10,313 | +0.26% | 115만 |
|---|
| 2026.05.07 | ₩10,340 | ₩10,366 | ₩10,206 | ₩10,286 | -0.52% | 173만 |
|---|
| 2026.05.06 | ₩10,273 | ₩10,393 | ₩10,273 | ₩10,299 | +0.26% | 199.1만 |
|---|
| 2026.05.05 | ₩10,192 | ₩10,259 | ₩10,165 | ₩10,232 | +0.39% | 101.9만 |
|---|
| 2026.05.04 | ₩10,165 | ₩10,206 | ₩10,125 | ₩10,152 | -0.13% | 142.1만 |
|---|
| 2026.05.01 | ₩10,232 | ₩10,366 | ₩10,138 | ₩10,179 | -0.52% | 151.3만 |
|---|
| 2026.04.30 | ₩10,071 | ₩10,259 | ₩10,058 | ₩10,192 | +1.20% | 250.5만 |
|---|
| 2026.04.29 | ₩9,978 | ₩10,004 | ₩9,951 | ₩9,991 | +0.13% | 85.1만 |
|---|
| 2026.04.28 | ₩9,951 | ₩10,031 | ₩9,951 | ₩9,951 | 0.00% | 118.3만 |
|---|
| 2026.04.27 | ₩9,978 | ₩10,085 | ₩9,964 | ₩10,058 | +0.81% | 118.7만 |
|---|
| 2026.04.24 | ₩9,951 | ₩9,991 | ₩9,924 | ₩9,991 | +0.40% | 94.7만 |
|---|
| 2026.04.23 | ₩9,964 | ₩10,018 | ₩9,924 | ₩9,951 | -0.13% | 124.8만 |
|---|
| 2026.04.22 | ₩9,978 | ₩10,058 | ₩9,937 | ₩10,018 | +0.40% | 110.6만 |
|---|
| 2026.04.21 | ₩10,045 | ₩10,098 | ₩9,924 | ₩9,937 | -1.07% | 167.4만 |
|---|
| 2026.04.20 | ₩10,058 | ₩10,112 | ₩10,004 | ₩10,071 | +0.13% | 158.4만 |
|---|
| 2026.04.17 | ₩10,085 | ₩10,219 | ₩10,085 | ₩10,098 | +0.13% | 177.1만 |
|---|
| 2026.04.16 | ₩10,098 | ₩10,152 | ₩9,978 | ₩10,004 | -0.93% | 167.8만 |
|---|
| 2026.04.15 | ₩10,112 | ₩10,219 | ₩10,071 | ₩10,138 | +0.27% | 158.2만 |
|---|
| 2026.04.14 | ₩10,152 | ₩10,393 | ₩10,152 | ₩10,366 | +2.11% | 556.9만 |
|---|
| 2026.04.13 | ₩9,924 | ₩10,125 | ₩9,884 | ₩10,112 | +1.89% | 293.4만 |
|---|
| 2026.04.10 | ₩9,991 | ₩10,018 | ₩9,951 | ₩9,951 | -0.40% | 104.1만 |
|---|
| 2026.04.09 | ₩9,884 | ₩10,031 | ₩9,843 | ₩9,951 | +0.68% | 118.1만 |
|---|
| 2026.04.08 | ₩9,924 | ₩9,951 | ₩9,803 | ₩9,897 | -0.27% | 148.3만 |
|---|
| 2026.04.07 | ₩9,709 | ₩9,723 | ₩9,575 | ₩9,629 | -0.83% | 180.6만 |
|---|
| 2026.04.06 | ₩9,911 | ₩9,911 | ₩9,709 | ₩9,750 | -1.62% | 161.2만 |
|---|
| 2026.04.02 | ₩9,709 | ₩9,870 | ₩9,615 | ₩9,843 | +1.38% | 103.4만 |
|---|
| 2026.04.01 | ₩9,803 | ₩9,937 | ₩9,790 | ₩9,897 | +0.96% | 173.3만 |
|---|
| 2026.03.31 | ₩9,387 | ₩9,790 | ₩9,374 | ₩9,763 | +4.00% | 232.4만 |
|---|
| 2026.03.30 | ₩9,387 | ₩9,387 | ₩9,280 | ₩9,347 | -0.43% | 204.4만 |
|---|
| 2026.03.27 | ₩9,455 | ₩9,481 | ₩9,294 | ₩9,307 | -1.56% | 249.3만 |
|---|
| 2026.03.26 | ₩9,589 | ₩9,656 | ₩9,468 | ₩9,535 | -0.56% | 182.9만 |
|---|
| 2026.03.25 | ₩9,696 | ₩9,723 | ₩9,575 | ₩9,656 | -0.41% | 117만 |
|---|
| 2026.03.24 | ₩9,736 | ₩9,750 | ₩9,589 | ₩9,602 | -1.38% | 119.1만 |
|---|
| 2026.03.23 | ₩9,709 | ₩9,830 | ₩9,683 | ₩9,736 | +0.28% | 145.1만 |
|---|
| 2026.03.20 | ₩9,817 | ₩9,830 | ₩9,629 | ₩9,683 | -1.37% | 111.8만 |
|---|
| 2026.03.19 | ₩9,723 | ₩9,857 | ₩9,723 | ₩9,830 | +1.10% | 149.9만 |
|---|
| 2026.03.18 | ₩9,857 | ₩9,924 | ₩9,790 | ₩9,803 | -0.54% | 107.6만 |
|---|
| 2026.03.17 | ₩9,937 | ₩9,991 | ₩9,857 | ₩9,911 | -0.27% | 122.3만 |
|---|
| 2026.03.16 | ₩9,937 | ₩9,951 | ₩9,857 | ₩9,911 | -0.27% | 160.4만 |
|---|
| 2026.03.13 | ₩10,085 | ₩10,165 | ₩10,031 | ₩10,045 | -0.40% | 651.8만 |
|---|
| 2026.03.12 | ₩10,058 | ₩10,085 | ₩9,978 | ₩10,004 | -0.53% | 141.1만 |
|---|
| 2026.03.11 | ₩10,152 | ₩10,246 | ₩9,991 | ₩10,125 | -0.26% | 158.4만 |
|---|
| 2026.03.10 | ₩9,991 | ₩10,246 | ₩9,991 | ₩10,112 | +1.21% | 155.5만 |
|---|
| 2026.03.09 | ₩9,803 | ₩10,018 | ₩9,683 | ₩9,978 | +1.78% | 323.3만 |
|---|
| 2026.03.06 | ₩10,058 | ₩10,125 | ₩9,991 | ₩10,004 | -0.53% | 172.2만 |
|---|
| 2026.03.05 | ₩10,192 | ₩10,219 | ₩10,098 | ₩10,165 | -0.26% | 200.4만 |
|---|
| 2026.03.04 | ₩10,125 | ₩10,259 | ₩10,112 | ₩10,232 | +1.06% | 151.6만 |
|---|
| 2026.03.03 | ₩10,152 | ₩10,246 | ₩9,978 | ₩10,058 | -0.92% | 274.6만 |
|---|
| 2026.03.02 | ₩10,085 | ₩10,420 | ₩10,058 | ₩10,353 | +2.66% | 172.8만 |
|---|
| 2026.02.27 | ₩10,286 | ₩10,662 | ₩10,219 | ₩10,460 | +1.69% | 229.9만 |
|---|
| 2026.02.26 | ₩10,635 | ₩10,648 | ₩10,273 | ₩10,353 | -2.65% | 242.1만 |
|---|
| 2026.02.25 | ₩10,594 | ₩10,662 | ₩10,541 | ₩10,621 | +0.25% | 187.7만 |
|---|
| 2026.02.24 | ₩10,393 | ₩10,608 | ₩10,366 | ₩10,581 | +1.81% | 196.4만 |
|---|
| 2026.02.23 | ₩10,152 | ₩10,407 | ₩10,112 | ₩10,366 | +2.11% | 230.7만 |
|---|
| 2026.02.20 | ₩9,589 | ₩10,232 | ₩9,589 | ₩10,071 | +5.03% | 377.5만 |
|---|
| 2026.02.19 | ₩9,629 | ₩9,857 | ₩9,455 | ₩9,696 | +0.70% | 558.1만 |
|---|
| 2026.02.18 | ₩10,380 | ₩10,393 | ₩9,575 | ₩9,830 | -5.30% | 983.1만 |
|---|
| 2026.02.17 | ₩10,568 | ₩10,594 | ₩10,326 | ₩10,380 | -1.78% | 427.4만 |
|---|
| 2026.02.13 | ₩10,742 | ₩10,809 | ₩10,608 | ₩10,782 | +0.37% | 777.7만 |
|---|
| 2026.02.12 | ₩10,836 | ₩10,836 | ₩10,702 | ₩10,742 | -0.87% | 253.1만 |
|---|
| 2026.02.11 | ₩10,916 | ₩10,916 | ₩10,769 | ₩10,809 | -0.98% | 194.7만 |
|---|
| 2026.02.10 | ₩10,930 | ₩10,930 | ₩10,782 | ₩10,809 | -1.10% | 149.2만 |
|---|
| 2026.02.09 | ₩10,930 | ₩10,930 | ₩10,849 | ₩10,889 | -0.37% | 202.8만 |
|---|
| 2026.02.06 | ₩10,782 | ₩10,916 | ₩10,755 | ₩10,916 | +1.24% | 172.8만 |
|---|
| 2026.02.05 | ₩10,822 | ₩10,836 | ₩10,648 | ₩10,729 | -0.87% | 386.7만 |
|---|
| 2026.02.04 | ₩11,024 | ₩11,024 | ₩10,836 | ₩10,863 | -1.46% | 306.2만 |
|---|
| 2026.02.03 | ₩11,185 | ₩11,198 | ₩10,822 | ₩10,997 | -1.68% | 577.4만 |
|---|
| 2026.02.02 | ₩11,131 | ₩11,211 | ₩11,117 | ₩11,144 | +0.12% | 312.6만 |
|---|
| 2026.01.30 | ₩11,104 | ₩11,211 | ₩11,091 | ₩11,131 | +0.24% | 211.2만 |
|---|
| 2026.01.29 | ₩11,158 | ₩11,158 | ₩10,997 | ₩11,091 | -0.60% | 178.2만 |
|---|
| 2026.01.28 | ₩11,171 | ₩11,211 | ₩11,091 | ₩11,104 | -0.60% | 180.5만 |
|---|
| 2026.01.27 | ₩11,198 | ₩11,225 | ₩11,144 | ₩11,171 | -0.24% | 104.2만 |
|---|
| 2026.01.26 | ₩11,131 | ₩11,198 | ₩11,117 | ₩11,171 | +0.36% | 114.6만 |
|---|
| 2026.01.23 | ₩11,131 | ₩11,171 | ₩11,117 | ₩11,131 | 0.00% | 116.4만 |
|---|
| 2026.01.22 | ₩11,104 | ₩11,171 | ₩11,104 | ₩11,144 | +0.36% | 101.5만 |
|---|
| 2026.01.21 | ₩11,037 | ₩11,117 | ₩11,024 | ₩11,064 | +0.24% | 142.8만 |
|---|
| 2026.01.20 | ₩11,091 | ₩11,131 | ₩11,024 | ₩11,024 | -0.60% | 312.9만 |
|---|
| 2026.01.16 | ₩11,252 | ₩11,252 | ₩11,171 | ₩11,185 | -0.60% | 161.6만 |
|---|
| 2026.01.15 | ₩11,238 | ₩11,265 | ₩11,158 | ₩11,171 | -0.60% | 245.1만 |
|---|
| 2026.01.14 | ₩11,399 | ₩11,439 | ₩11,319 | ₩11,413 | +0.12% | 649.1만 |
|---|
| 2026.01.13 | ₩11,386 | ₩11,439 | ₩11,359 | ₩11,399 | +0.12% | 273.5만 |
|---|
| 2026.01.12 | ₩11,278 | ₩11,399 | ₩11,278 | ₩11,372 | +0.83% | 232.5만 |
|---|
| 2026.01.09 | ₩11,319 | ₩11,332 | ₩11,265 | ₩11,265 | -0.47% | 143.6만 |
|---|
| 2026.01.08 | ₩11,345 | ₩11,345 | ₩11,278 | ₩11,278 | -0.59% | 112.4만 |
|---|
| 2026.01.07 | ₩11,345 | ₩11,359 | ₩11,305 | ₩11,319 | -0.24% | 218.9만 |
|---|
| 2026.01.06 | ₩11,332 | ₩11,372 | ₩11,319 | ₩11,345 | +0.12% | 542.7만 |
|---|
| 2026.01.05 | ₩11,332 | ₩11,372 | ₩11,292 | ₩11,319 | -0.12% | 563.1만 |
|---|
| 2026.01.02 | ₩11,265 | ₩11,332 | ₩11,225 | ₩11,292 | +0.24% | 478.1만 |
|---|
| 2025.12.31 | ₩11,198 | ₩11,265 | ₩11,171 | ₩11,211 | +0.12% | 201.7만 |
|---|
| 2025.12.30 | ₩11,158 | ₩11,185 | ₩11,144 | ₩11,171 | +0.12% | 105.8만 |
|---|
| 2025.12.29 | ₩11,198 | ₩11,211 | ₩11,158 | ₩11,185 | -0.12% | 104.4만 |
|---|
| 2025.12.26 | ₩11,185 | ₩11,211 | ₩11,171 | ₩11,211 | +0.24% | 81.3만 |
|---|
| 2025.12.24 | ₩11,131 | ₩11,171 | ₩11,117 | ₩11,171 | +0.36% | 45.8만 |
|---|
| 2025.12.23 | ₩11,131 | ₩11,158 | ₩11,104 | ₩11,117 | -0.12% | 82.8만 |
|---|
| 2025.12.22 | ₩11,131 | ₩11,171 | ₩11,131 | ₩11,131 | 0.00% | 95만 |
|---|
| 2025.12.19 | ₩11,037 | ₩11,144 | ₩11,037 | ₩11,131 | +0.85% | 110.4만 |
|---|
| 2025.12.18 | ₩10,970 | ₩11,037 | ₩10,970 | ₩11,024 | +0.49% | 89.8만 |
|---|
| 2025.12.17 | ₩10,957 | ₩10,997 | ₩10,930 | ₩10,943 | -0.12% | 99.6만 |
|---|
| 2025.12.16 | ₩11,010 | ₩11,050 | ₩10,889 | ₩10,943 | -0.61% | 154.7만 |
|---|
| 2025.12.15 | ₩11,024 | ₩11,050 | ₩10,983 | ₩11,010 | -0.12% | 133.3만 |
|---|
| 2025.12.12 | ₩11,211 | ₩11,225 | ₩11,144 | ₩11,211 | 0.00% | 584.2만 |
|---|
| 2025.12.11 | ₩11,171 | ₩11,198 | ₩11,117 | ₩11,185 | +0.12% | 140.4만 |
|---|
| 2025.12.10 | ₩11,171 | ₩11,198 | ₩11,091 | ₩11,185 | +0.12% | 130.5만 |
|---|
| 2025.12.09 | ₩11,131 | ₩11,158 | ₩11,117 | ₩11,144 | +0.12% | 85만 |
|---|
| 2025.12.08 | ₩11,171 | ₩11,198 | ₩11,117 | ₩11,131 | -0.36% | 125.8만 |
|---|
| 2025.12.05 | ₩11,144 | ₩11,185 | ₩11,131 | ₩11,171 | +0.24% | 100.9만 |
|---|
| 2025.12.04 | ₩11,144 | ₩11,158 | ₩11,104 | ₩11,131 | -0.12% | 87.2만 |
|---|
| 2025.12.03 | ₩11,104 | ₩11,158 | ₩11,091 | ₩11,131 | +0.24% | 99.1만 |
|---|
| 2025.12.02 | ₩11,091 | ₩11,131 | ₩11,091 | ₩11,104 | +0.12% | 105만 |
|---|
| 2025.12.01 | ₩11,077 | ₩11,104 | ₩11,010 | ₩11,104 | +0.24% | 151.1만 |
|---|
| 2025.11.28 | ₩11,117 | ₩11,144 | ₩11,064 | ₩11,117 | 0.00% | 142.9만 |
|---|
| 2025.11.26 | ₩11,037 | ₩11,104 | ₩11,037 | ₩11,091 | +0.49% | 104.7만 |
|---|
| 2025.11.25 | ₩10,876 | ₩11,037 | ₩10,863 | ₩11,037 | +1.48% | 120.8만 |
|---|
| 2025.11.24 | ₩10,822 | ₩10,930 | ₩10,822 | ₩10,916 | +0.87% | 123.4만 |
|---|
| 2025.11.21 | ₩10,742 | ₩10,889 | ₩10,662 | ₩10,809 | +0.62% | 234.7만 |
|---|
| 2025.11.20 | ₩11,010 | ₩11,037 | ₩10,769 | ₩10,782 | -2.07% | 215.6만 |
|---|
| 2025.11.19 | ₩10,889 | ₩10,943 | ₩10,849 | ₩10,916 | +0.25% | 127.6만 |
|---|
| 2025.11.18 | ₩10,822 | ₩10,930 | ₩10,769 | ₩10,849 | +0.25% | 188.9만 |
|---|
| 2025.11.17 | ₩10,903 | ₩10,930 | ₩10,782 | ₩10,889 | -0.12% | 253.7만 |
|---|
| 2025.11.14 | ₩10,822 | ₩10,970 | ₩10,755 | ₩10,916 | +0.87% | 244.9만 |
|---|
| 2025.11.13 | ₩11,198 | ₩11,211 | ₩11,064 | ₩11,104 | -0.84% | 655.7만 |
|---|
| 2025.11.12 | ₩11,225 | ₩11,225 | ₩11,198 | ₩11,211 | -0.12% | 120.9만 |
|---|
| 2025.11.11 | ₩11,131 | ₩11,198 | ₩11,117 | ₩11,198 | +0.60% | 127.4만 |
|---|
| 2025.11.10 | ₩11,024 | ₩11,131 | ₩10,983 | ₩11,131 | +0.97% | 131.1만 |
|---|
| 2025.11.07 | ₩10,943 | ₩11,050 | ₩10,916 | ₩10,957 | +0.12% | 341.4만 |
|---|
| 2025.11.06 | ₩11,158 | ₩11,158 | ₩10,997 | ₩11,024 | -1.20% | 156.3만 |
|---|
| 2025.11.05 | ₩11,077 | ₩11,091 | ₩11,024 | ₩11,077 | 0.00% | 113.9만 |
|---|
| 2025.11.04 | ₩11,091 | ₩11,104 | ₩11,010 | ₩11,050 | -0.36% | 155.4만 |
|---|
| 2025.11.03 | ₩11,198 | ₩11,225 | ₩11,158 | ₩11,185 | -0.12% | 135.2만 |
|---|
| 2025.10.31 | ₩11,131 | ₩11,238 | ₩11,091 | ₩11,198 | +0.60% | 213.3만 |
|---|
| 2025.10.30 | ₩11,064 | ₩11,104 | ₩11,010 | ₩11,064 | 0.00% | 122.2만 |
|---|
| 2025.10.29 | ₩11,131 | ₩11,131 | ₩11,037 | ₩11,077 | -0.48% | 112만 |
|---|
| 2025.10.28 | ₩11,117 | ₩11,185 | ₩11,077 | ₩11,104 | -0.12% | 153.9만 |
|---|
| 2025.10.27 | ₩11,064 | ₩11,117 | ₩11,064 | ₩11,117 | +0.48% | 104.6만 |
|---|
| 2025.10.24 | ₩10,970 | ₩11,010 | ₩10,970 | ₩11,010 | +0.37% | 106.1만 |
|---|
| 2025.10.23 | ₩10,876 | ₩10,957 | ₩10,876 | ₩10,943 | +0.62% | 106.7만 |
|---|
| 2025.10.22 | ₩10,916 | ₩10,943 | ₩10,822 | ₩10,876 | -0.37% | 177.2만 |
|---|
| 2025.10.21 | ₩11,024 | ₩11,024 | ₩10,916 | ₩10,957 | -0.61% | 189.3만 |
|---|
| 2025.10.20 | ₩11,010 | ₩11,091 | ₩10,983 | ₩10,983 | -0.24% | 178.4만 |
|---|
| 2025.10.17 | ₩10,997 | ₩11,064 | ₩10,889 | ₩11,050 | +0.49% | 147.1만 |
|---|
| 2025.10.16 | ₩11,131 | ₩11,144 | ₩10,943 | ₩10,997 | -1.20% | 167.5만 |
|---|
| 2025.10.15 | ₩11,091 | ₩11,144 | ₩11,037 | ₩11,104 | +0.12% | 156만 |
|---|
| 2025.10.14 | ₩11,198 | ₩11,319 | ₩11,131 | ₩11,265 | +0.60% | 577만 |
|---|
| 2025.10.13 | ₩11,198 | ₩11,332 | ₩11,144 | ₩11,278 | +0.72% | 230.5만 |
|---|
| 2025.10.10 | ₩11,386 | ₩11,426 | ₩11,064 | ₩11,064 | -2.83% | 305.4만 |
|---|