시장 데이터를 불러오는 중
전체 종목
Cornerstone Total Return Fund, Inc. (The) Common Stock 과거 주가
Cornerstone Total Return Fund, Inc. (The) Common Stock · CRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cornerstone Total Return Fund, Inc. (The) Common Stock · CRF · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,299 | ₩8,366 | ₩8,272 | ₩8,326 | +0.32% | 102.7만 |
| 2026.10.08 | ₩8,219 | ₩8,286 | ₩8,179 | ₩8,259 | +0.49% | 93만 |
| 2026.10.07 | ₩8,326 | ₩8,339 | ₩8,219 | ₩8,272 | -0.64% | 108.4만 |
| 2026.10.06 | ₩8,232 | ₩8,366 | ₩8,205 | ₩8,366 | +1.63% | 82.8만 |
| 2026.10.05 | ₩8,165 | ₩8,246 | ₩8,125 | ₩8,232 | +0.82% | 87.1만 |
| 2026.10.02 | ₩8,192 | ₩8,205 | ₩8,125 | ₩8,192 | 0.00% | 87만 |
| 2026.10.01 | ₩8,232 | ₩8,272 | ₩8,098 | ₩8,112 | -1.46% | 159.5만 |
| 2026.09.30 | ₩8,246 | ₩8,299 | ₩8,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,246 |
| 0.00% |
| 142.7만 |
| 2026.09.29 | ₩8,219 | ₩8,232 | ₩8,112 | ₩8,205 | -0.16% | 133.4만 |
|---|
| 2026.09.28 | ₩8,246 | ₩8,286 | ₩8,179 | ₩8,219 | -0.32% | 119.1만 |
|---|
| 2026.09.25 | ₩8,232 | ₩8,326 | ₩8,205 | ₩8,286 | +0.65% | 152.5만 |
|---|
| 2026.09.24 | ₩8,165 | ₩8,246 | ₩8,125 | ₩8,232 | +0.82% | 124.7만 |
|---|
| 2026.09.23 | ₩8,205 | ₩8,219 | ₩8,139 | ₩8,165 | -0.49% | 80.4만 |
|---|
| 2026.09.22 | ₩8,219 | ₩8,232 | ₩8,139 | ₩8,219 | 0.00% | 153.4만 |
|---|
| 2026.09.21 | ₩8,179 | ₩8,232 | ₩8,125 | ₩8,192 | +0.16% | 158.9만 |
|---|
| 2026.09.18 | ₩8,246 | ₩8,259 | ₩8,125 | ₩8,139 | -1.30% | 146.9만 |
|---|
| 2026.09.17 | ₩8,192 | ₩8,313 | ₩8,152 | ₩8,205 | +0.16% | 168.3만 |
|---|
| 2026.09.16 | ₩8,205 | ₩8,259 | ₩8,098 | ₩8,112 | -1.14% | 287.7만 |
|---|
| 2026.09.15 | ₩8,313 | ₩8,326 | ₩8,098 | ₩8,232 | -0.97% | 271.1만 |
|---|
| 2026.09.14 | ₩8,500 | ₩8,513 | ₩8,366 | ₩8,487 | -0.16% | 283.4만 |
|---|
| 2026.09.11 | ₩8,487 | ₩8,540 | ₩8,460 | ₩8,527 | +0.47% | 149.9만 |
|---|
| 2026.09.10 | ₩8,487 | ₩8,500 | ₩8,433 | ₩8,460 | -0.32% | 91.7만 |
|---|
| 2026.09.09 | ₩8,527 | ₩8,540 | ₩8,500 | ₩8,513 | -0.16% | 84.9만 |
|---|
| 2026.09.08 | ₩8,647 | ₩8,647 | ₩8,540 | ₩8,554 | -1.08% | 102만 |
|---|
| 2026.09.04 | ₩8,714 | ₩8,728 | ₩8,607 | ₩8,647 | -0.77% | 67.5만 |
|---|
| 2026.09.03 | ₩8,567 | ₩8,714 | ₩8,567 | ₩8,687 | +1.41% | 99.5만 |
|---|
| 2026.09.02 | ₩8,527 | ₩8,580 | ₩8,487 | ₩8,567 | +0.47% | 91.8만 |
|---|
| 2026.09.01 | ₩8,540 | ₩8,554 | ₩8,487 | ₩8,487 | -0.63% | 181.6만 |
|---|
| 2026.08.31 | ₩8,607 | ₩8,687 | ₩8,540 | ₩8,580 | -0.31% | 241.9만 |
|---|
| 2026.08.28 | ₩8,554 | ₩8,647 | ₩8,527 | ₩8,620 | +0.78% | 234.9만 |
|---|
| 2026.08.27 | ₩8,594 | ₩8,620 | ₩8,554 | ₩8,567 | -0.31% | 198.7만 |
|---|
| 2026.08.26 | ₩8,661 | ₩8,701 | ₩8,594 | ₩8,607 | -0.62% | 155만 |
|---|
| 2026.08.25 | ₩8,647 | ₩8,714 | ₩8,620 | ₩8,674 | +0.31% | 177.5만 |
|---|
| 2026.08.24 | ₩8,781 | ₩8,794 | ₩8,620 | ₩8,647 | -1.52% | 215.1만 |
|---|
| 2026.08.21 | ₩8,714 | ₩8,808 | ₩8,714 | ₩8,781 | +0.77% | 113.6만 |
|---|
| 2026.08.20 | ₩8,835 | ₩8,875 | ₩8,714 | ₩8,714 | -1.36% | 111.2만 |
|---|
| 2026.08.19 | ₩8,768 | ₩8,888 | ₩8,768 | ₩8,848 | +0.92% | 168.3만 |
|---|
| 2026.08.18 | ₩8,875 | ₩8,902 | ₩8,661 | ₩8,741 | -1.51% | 322.3만 |
|---|
| 2026.08.17 | ₩8,848 | ₩8,955 | ₩8,781 | ₩8,915 | +0.76% | 548.3만 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,504 | ₩9,410 | ₩9,424 | -0.28% | 212.8만 |
|---|
| 2026.08.13 | ₩9,611 | ₩9,665 | ₩9,571 | ₩9,598 | -0.14% | 350.8만 |
|---|
| 2026.08.12 | ₩9,731 | ₩9,745 | ₩9,584 | ₩9,584 | -1.51% | 137.9만 |
|---|
| 2026.08.11 | ₩9,705 | ₩9,731 | ₩9,665 | ₩9,718 | +0.14% | 122.8만 |
|---|
| 2026.08.10 | ₩9,638 | ₩9,678 | ₩9,611 | ₩9,665 | +0.28% | 75.1만 |
|---|
| 2026.08.07 | ₩9,584 | ₩9,638 | ₩9,584 | ₩9,638 | +0.56% | 64.4만 |
|---|
| 2026.08.06 | ₩9,611 | ₩9,638 | ₩9,531 | ₩9,598 | -0.14% | 73.9만 |
|---|
| 2026.08.05 | ₩9,598 | ₩9,638 | ₩9,584 | ₩9,598 | 0.00% | 68.7만 |
|---|
| 2026.08.04 | ₩9,544 | ₩9,598 | ₩9,504 | ₩9,584 | +0.42% | 135.9만 |
|---|
| 2026.08.03 | ₩9,557 | ₩9,598 | ₩9,517 | ₩9,517 | -0.42% | 183.5만 |
|---|
| 2026.07.31 | ₩9,464 | ₩9,571 | ₩9,464 | ₩9,557 | +0.99% | 117.9만 |
|---|
| 2026.07.30 | ₩9,383 | ₩9,424 | ₩9,357 | ₩9,424 | +0.43% | 68.1만 |
|---|
| 2026.07.29 | ₩9,437 | ₩9,464 | ₩9,317 | ₩9,330 | -1.13% | 129.8만 |
|---|
| 2026.07.28 | ₩9,383 | ₩9,437 | ₩9,370 | ₩9,410 | +0.29% | 82.7만 |
|---|
| 2026.07.27 | ₩9,424 | ₩9,464 | ₩9,357 | ₩9,383 | -0.43% | 88.8만 |
|---|
| 2026.07.24 | ₩9,343 | ₩9,410 | ₩9,290 | ₩9,370 | +0.29% | 129만 |
|---|
| 2026.07.23 | ₩9,450 | ₩9,491 | ₩9,276 | ₩9,303 | -1.56% | 126.6만 |
|---|
| 2026.07.22 | ₩9,531 | ₩9,544 | ₩9,491 | ₩9,491 | -0.42% | 46.9만 |
|---|
| 2026.07.21 | ₩9,517 | ₩9,557 | ₩9,504 | ₩9,517 | 0.00% | 58.6만 |
|---|
| 2026.07.20 | ₩9,531 | ₩9,531 | ₩9,464 | ₩9,517 | -0.14% | 68.6만 |
|---|
| 2026.07.17 | ₩9,491 | ₩9,504 | ₩9,450 | ₩9,504 | +0.14% | 87.4만 |
|---|
| 2026.07.16 | ₩9,504 | ₩9,557 | ₩9,491 | ₩9,517 | +0.14% | 73.9만 |
|---|
| 2026.07.15 | ₩9,531 | ₩9,584 | ₩9,504 | ₩9,517 | -0.14% | 146.9만 |
|---|
| 2026.07.14 | ₩9,678 | ₩9,731 | ₩9,678 | ₩9,691 | +0.14% | 406.8만 |
|---|
| 2026.07.13 | ₩9,745 | ₩9,758 | ₩9,638 | ₩9,691 | -0.55% | 206.9만 |
|---|
| 2026.07.10 | ₩9,678 | ₩9,745 | ₩9,665 | ₩9,745 | +0.69% | 72.5만 |
|---|
| 2026.07.09 | ₩9,638 | ₩9,705 | ₩9,611 | ₩9,691 | +0.56% | 84.7만 |
|---|
| 2026.07.08 | ₩9,598 | ₩9,624 | ₩9,557 | ₩9,584 | -0.14% | 76.8만 |
|---|
| 2026.07.07 | ₩9,624 | ₩9,665 | ₩9,557 | ₩9,598 | -0.28% | 69.5만 |
|---|
| 2026.07.06 | ₩9,557 | ₩9,651 | ₩9,557 | ₩9,624 | +0.70% | 77.8만 |
|---|
| 2026.07.02 | ₩9,638 | ₩9,665 | ₩9,531 | ₩9,557 | -0.83% | 95.2만 |
|---|
| 2026.07.01 | ₩9,611 | ₩9,678 | ₩9,584 | ₩9,584 | -0.28% | 118.8만 |
|---|
| 2026.06.30 | ₩9,571 | ₩9,731 | ₩9,571 | ₩9,611 | +0.42% | 204.3만 |
|---|
| 2026.06.29 | ₩9,477 | ₩9,571 | ₩9,477 | ₩9,557 | +0.85% | 132.6만 |
|---|
| 2026.06.26 | ₩9,477 | ₩9,517 | ₩9,464 | ₩9,477 | 0.00% | 72.2만 |
|---|
| 2026.06.25 | ₩9,464 | ₩9,531 | ₩9,424 | ₩9,531 | +0.71% | 73.2만 |
|---|
| 2026.06.24 | ₩9,424 | ₩9,477 | ₩9,370 | ₩9,383 | -0.43% | 96.1만 |
|---|
| 2026.06.23 | ₩9,477 | ₩9,517 | ₩9,370 | ₩9,383 | -0.99% | 104.2만 |
|---|
| 2026.06.22 | ₩9,531 | ₩9,584 | ₩9,531 | ₩9,531 | 0.00% | 77.1만 |
|---|
| 2026.06.18 | ₩9,491 | ₩9,571 | ₩9,491 | ₩9,557 | +0.71% | 71.2만 |
|---|
| 2026.06.17 | ₩9,464 | ₩9,517 | ₩9,450 | ₩9,477 | +0.14% | 78.3만 |
|---|
| 2026.06.16 | ₩9,491 | ₩9,531 | ₩9,410 | ₩9,450 | -0.42% | 96.4만 |
|---|
| 2026.06.15 | ₩9,531 | ₩9,584 | ₩9,464 | ₩9,517 | -0.14% | 127.2만 |
|---|
| 2026.06.12 | ₩9,584 | ₩9,691 | ₩9,584 | ₩9,584 | 0.00% | 329.6만 |
|---|
| 2026.06.11 | ₩9,544 | ₩9,651 | ₩9,504 | ₩9,611 | +0.70% | 121.4만 |
|---|
| 2026.06.10 | ₩9,584 | ₩9,665 | ₩9,504 | ₩9,504 | -0.84% | 117.4만 |
|---|
| 2026.06.09 | ₩9,651 | ₩9,691 | ₩9,531 | ₩9,624 | -0.28% | 97.4만 |
|---|
| 2026.06.08 | ₩9,691 | ₩9,705 | ₩9,624 | ₩9,651 | -0.41% | 111.6만 |
|---|
| 2026.06.05 | ₩9,638 | ₩9,705 | ₩9,557 | ₩9,638 | 0.00% | 126만 |
|---|
| 2026.06.04 | ₩9,598 | ₩9,718 | ₩9,584 | ₩9,678 | +0.84% | 100.7만 |
|---|
| 2026.06.03 | ₩9,705 | ₩9,718 | ₩9,571 | ₩9,598 | -1.10% | 142.5만 |
|---|
| 2026.06.02 | ₩9,745 | ₩9,758 | ₩9,705 | ₩9,705 | -0.41% | 77.8만 |
|---|
| 2026.06.01 | ₩9,798 | ₩9,798 | ₩9,718 | ₩9,758 | -0.41% | 118.2만 |
|---|
| 2026.05.29 | ₩9,758 | ₩9,839 | ₩9,745 | ₩9,798 | +0.41% | 91.4만 |
|---|
| 2026.05.28 | ₩9,731 | ₩9,745 | ₩9,691 | ₩9,745 | +0.14% | 69.1만 |
|---|
| 2026.05.27 | ₩9,731 | ₩9,758 | ₩9,665 | ₩9,731 | 0.00% | 76.2만 |
|---|
| 2026.05.26 | ₩9,705 | ₩9,745 | ₩9,691 | ₩9,718 | +0.14% | 61.3만 |
|---|
| 2026.05.22 | ₩9,678 | ₩9,705 | ₩9,638 | ₩9,678 | 0.00% | 61.9만 |
|---|
| 2026.05.21 | ₩9,638 | ₩9,665 | ₩9,584 | ₩9,638 | 0.00% | 49.5만 |
|---|
| 2026.05.20 | ₩9,517 | ₩9,678 | ₩9,491 | ₩9,678 | +1.69% | 87.6만 |
|---|
| 2026.05.19 | ₩9,410 | ₩9,517 | ₩9,410 | ₩9,477 | +0.71% | 94.4만 |
|---|
| 2026.05.18 | ₩9,611 | ₩9,638 | ₩9,437 | ₩9,450 | -1.67% | 202.6만 |
|---|
| 2026.05.15 | ₩9,638 | ₩9,731 | ₩9,611 | ₩9,624 | -0.14% | 100.8만 |
|---|
| 2026.05.14 | ₩9,905 | ₩9,932 | ₩9,852 | ₩9,932 | +0.27% | 360만 |
|---|
| 2026.05.13 | ₩9,905 | ₩9,932 | ₩9,879 | ₩9,919 | +0.14% | 137.8만 |
|---|
| 2026.05.12 | ₩9,745 | ₩9,879 | ₩9,745 | ₩9,879 | +1.37% | 137.2만 |
|---|
| 2026.05.11 | ₩9,772 | ₩9,839 | ₩9,745 | ₩9,772 | 0.00% | 182만 |
|---|
| 2026.05.08 | ₩9,825 | ₩9,865 | ₩9,798 | ₩9,812 | -0.14% | 94.7만 |
|---|
| 2026.05.07 | ₩9,852 | ₩9,892 | ₩9,798 | ₩9,812 | -0.41% | 75.5만 |
|---|
| 2026.05.06 | ₩9,852 | ₩9,905 | ₩9,825 | ₩9,865 | +0.14% | 98.5만 |
|---|
| 2026.05.05 | ₩9,772 | ₩9,812 | ₩9,731 | ₩9,772 | 0.00% | 61.8만 |
|---|
| 2026.05.04 | ₩9,705 | ₩9,772 | ₩9,678 | ₩9,705 | 0.00% | 75만 |
|---|
| 2026.05.01 | ₩9,785 | ₩9,879 | ₩9,678 | ₩9,691 | -0.96% | 158만 |
|---|
| 2026.04.30 | ₩9,611 | ₩9,812 | ₩9,571 | ₩9,772 | +1.67% | 172.9만 |
|---|
| 2026.04.29 | ₩9,544 | ₩9,584 | ₩9,531 | ₩9,571 | +0.28% | 59.9만 |
|---|
| 2026.04.28 | ₩9,557 | ₩9,611 | ₩9,531 | ₩9,544 | -0.14% | 67.9만 |
|---|
| 2026.04.27 | ₩9,571 | ₩9,665 | ₩9,571 | ₩9,638 | +0.70% | 90.6만 |
|---|
| 2026.04.24 | ₩9,584 | ₩9,584 | ₩9,531 | ₩9,571 | -0.14% | 68.1만 |
|---|
| 2026.04.23 | ₩9,531 | ₩9,571 | ₩9,491 | ₩9,531 | 0.00% | 63.3만 |
|---|
| 2026.04.22 | ₩9,571 | ₩9,584 | ₩9,517 | ₩9,571 | 0.00% | 84만 |
|---|
| 2026.04.21 | ₩9,638 | ₩9,651 | ₩9,477 | ₩9,531 | -1.11% | 99.9만 |
|---|
| 2026.04.20 | ₩9,665 | ₩9,718 | ₩9,571 | ₩9,598 | -0.69% | 79.2만 |
|---|
| 2026.04.17 | ₩9,705 | ₩9,772 | ₩9,691 | ₩9,718 | +0.14% | 83.6만 |
|---|
| 2026.04.16 | ₩9,678 | ₩9,705 | ₩9,611 | ₩9,611 | -0.69% | 97.6만 |
|---|
| 2026.04.15 | ₩9,731 | ₩9,758 | ₩9,651 | ₩9,691 | -0.41% | 87.5만 |
|---|
| 2026.04.14 | ₩9,718 | ₩9,946 | ₩9,691 | ₩9,919 | +2.07% | 316.6만 |
|---|
| 2026.04.13 | ₩9,517 | ₩9,705 | ₩9,517 | ₩9,705 | +1.97% | 230.8만 |
|---|
| 2026.04.10 | ₩9,531 | ₩9,598 | ₩9,517 | ₩9,571 | +0.42% | 65만 |
|---|
| 2026.04.09 | ₩9,504 | ₩9,571 | ₩9,450 | ₩9,504 | 0.00% | 110.3만 |
|---|
| 2026.04.08 | ₩9,571 | ₩9,598 | ₩9,437 | ₩9,504 | -0.70% | 117.7만 |
|---|
| 2026.04.07 | ₩9,370 | ₩9,383 | ₩9,236 | ₩9,290 | -0.86% | 112.8만 |
|---|
| 2026.04.06 | ₩9,437 | ₩9,464 | ₩9,317 | ₩9,410 | -0.28% | 87.7만 |
|---|
| 2026.04.02 | ₩9,290 | ₩9,437 | ₩9,236 | ₩9,424 | +1.44% | 84.4만 |
|---|
| 2026.04.01 | ₩9,370 | ₩9,450 | ₩9,343 | ₩9,410 | +0.43% | 111.4만 |
|---|
| 2026.03.31 | ₩8,942 | ₩9,317 | ₩8,942 | ₩9,303 | +4.04% | 178.1만 |
|---|
| 2026.03.30 | ₩8,928 | ₩8,995 | ₩8,781 | ₩8,875 | -0.60% | 117.3만 |
|---|
| 2026.03.27 | ₩9,089 | ₩9,102 | ₩8,861 | ₩8,875 | -2.36% | 181.2만 |
|---|
| 2026.03.26 | ₩9,303 | ₩9,343 | ₩9,143 | ₩9,183 | -1.29% | 95.8만 |
|---|
| 2026.03.25 | ₩9,330 | ₩9,343 | ₩9,236 | ₩9,343 | +0.14% | 71.9만 |
|---|
| 2026.03.24 | ₩9,370 | ₩9,397 | ₩9,236 | ₩9,263 | -1.14% | 76.4만 |
|---|
| 2026.03.23 | ₩9,383 | ₩9,437 | ₩9,330 | ₩9,397 | +0.14% | 118.8만 |
|---|
| 2026.03.20 | ₩9,450 | ₩9,477 | ₩9,250 | ₩9,276 | -1.84% | 105.9만 |
|---|
| 2026.03.19 | ₩9,370 | ₩9,464 | ₩9,330 | ₩9,464 | +1.00% | 107.4만 |
|---|
| 2026.03.18 | ₩9,504 | ₩9,584 | ₩9,383 | ₩9,410 | -0.99% | 98.9만 |
|---|
| 2026.03.17 | ₩9,491 | ₩9,598 | ₩9,491 | ₩9,544 | +0.56% | 72.2만 |
|---|
| 2026.03.16 | ₩9,544 | ₩9,584 | ₩9,477 | ₩9,477 | -0.70% | 128.8만 |
|---|
| 2026.03.13 | ₩9,638 | ₩9,745 | ₩9,611 | ₩9,665 | +0.28% | 498.6만 |
|---|
| 2026.03.12 | ₩9,705 | ₩9,718 | ₩9,571 | ₩9,571 | -1.38% | 111.7만 |
|---|
| 2026.03.11 | ₩9,798 | ₩9,852 | ₩9,598 | ₩9,731 | -0.68% | 110.7만 |
|---|
| 2026.03.10 | ₩9,598 | ₩9,839 | ₩9,598 | ₩9,758 | +1.67% | 98.7만 |
|---|
| 2026.03.09 | ₩9,557 | ₩9,624 | ₩9,343 | ₩9,584 | +0.28% | 193.5만 |
|---|
| 2026.03.06 | ₩9,678 | ₩9,731 | ₩9,624 | ₩9,665 | -0.14% | 102만 |
|---|
| 2026.03.05 | ₩9,758 | ₩9,785 | ₩9,665 | ₩9,785 | +0.27% | 120.6만 |
|---|
| 2026.03.04 | ₩9,718 | ₩9,798 | ₩9,705 | ₩9,785 | +0.69% | 85만 |
|---|
| 2026.03.03 | ₩9,731 | ₩9,812 | ₩9,584 | ₩9,665 | -0.69% | 170.3만 |
|---|
| 2026.03.02 | ₩9,745 | ₩9,986 | ₩9,638 | ₩9,879 | +1.37% | 126.1만 |
|---|
| 2026.02.27 | ₩9,772 | ₩10,120 | ₩9,718 | ₩9,972 | +2.05% | 146.5만 |
|---|
| 2026.02.26 | ₩10,066 | ₩10,080 | ₩9,785 | ₩9,852 | -2.13% | 127.1만 |
|---|
| 2026.02.25 | ₩9,999 | ₩10,133 | ₩9,999 | ₩10,039 | +0.40% | 126만 |
|---|
| 2026.02.24 | ₩9,718 | ₩9,972 | ₩9,705 | ₩9,972 | +2.62% | 102.7만 |
|---|
| 2026.02.23 | ₩9,598 | ₩9,731 | ₩9,571 | ₩9,705 | +1.12% | 123.7만 |
|---|
| 2026.02.20 | ₩9,223 | ₩9,611 | ₩9,223 | ₩9,531 | +3.34% | 135.7만 |
|---|
| 2026.02.19 | ₩9,209 | ₩9,410 | ₩9,049 | ₩9,290 | +0.87% | 202.5만 |
|---|
| 2026.02.18 | ₩9,705 | ₩9,772 | ₩9,183 | ₩9,290 | -4.28% | 499.5만 |
|---|
| 2026.02.17 | ₩9,852 | ₩9,905 | ₩9,638 | ₩9,638 | -2.17% | 244.9만 |
|---|
| 2026.02.13 | ₩10,146 | ₩10,200 | ₩10,026 | ₩10,173 | +0.26% | 496.6만 |
|---|
| 2026.02.12 | ₩10,267 | ₩10,387 | ₩10,106 | ₩10,106 | -1.56% | 194.2만 |
|---|
| 2026.02.11 | ₩10,320 | ₩10,334 | ₩10,213 | ₩10,240 | -0.78% | 172.1만 |
|---|
| 2026.02.10 | ₩10,387 | ₩10,387 | ₩10,267 | ₩10,280 | -1.03% | 112.1만 |
|---|
| 2026.02.09 | ₩10,441 | ₩10,441 | ₩10,347 | ₩10,361 | -0.77% | 231.6만 |
|---|
| 2026.02.06 | ₩10,294 | ₩10,441 | ₩10,294 | ₩10,428 | +1.30% | 207.1만 |
|---|
| 2026.02.05 | ₩10,334 | ₩10,374 | ₩10,240 | ₩10,280 | -0.52% | 159만 |
|---|
| 2026.02.04 | ₩10,454 | ₩10,468 | ₩10,307 | ₩10,374 | -0.77% | 160만 |
|---|
| 2026.02.03 | ₩10,628 | ₩10,628 | ₩10,227 | ₩10,441 | -1.76% | 337.9만 |
|---|
| 2026.02.02 | ₩10,575 | ₩10,655 | ₩10,575 | ₩10,615 | +0.38% | 132.7만 |
|---|
| 2026.01.30 | ₩10,588 | ₩10,709 | ₩10,575 | ₩10,615 | +0.25% | 126.1만 |
|---|
| 2026.01.29 | ₩10,588 | ₩10,615 | ₩10,494 | ₩10,575 | -0.13% | 163.8만 |
|---|
| 2026.01.28 | ₩10,695 | ₩10,695 | ₩10,575 | ₩10,588 | -1.00% | 113.5만 |
|---|
| 2026.01.27 | ₩10,695 | ₩10,735 | ₩10,642 | ₩10,655 | -0.38% | 93.9만 |
|---|
| 2026.01.26 | ₩10,655 | ₩10,709 | ₩10,655 | ₩10,682 | +0.25% | 109만 |
|---|
| 2026.01.23 | ₩10,655 | ₩10,682 | ₩10,655 | ₩10,668 | +0.13% | 82.7만 |
|---|
| 2026.01.22 | ₩10,695 | ₩10,709 | ₩10,642 | ₩10,655 | -0.38% | 75.8만 |
|---|
| 2026.01.21 | ₩10,602 | ₩10,668 | ₩10,588 | ₩10,628 | +0.25% | 104.3만 |
|---|
| 2026.01.20 | ₩10,628 | ₩10,668 | ₩10,588 | ₩10,588 | -0.38% | 228.5만 |
|---|
| 2026.01.16 | ₩10,695 | ₩10,749 | ₩10,695 | ₩10,722 | +0.25% | 113.2만 |
|---|
| 2026.01.15 | ₩10,749 | ₩10,802 | ₩10,682 | ₩10,722 | -0.25% | 178.5만 |
|---|
| 2026.01.14 | ₩10,896 | ₩10,923 | ₩10,869 | ₩10,923 | +0.25% | 387.7만 |
|---|
| 2026.01.13 | ₩10,909 | ₩10,909 | ₩10,856 | ₩10,896 | -0.12% | 171.5만 |
|---|
| 2026.01.12 | ₩10,802 | ₩10,896 | ₩10,802 | ₩10,856 | +0.50% | 563.6만 |
|---|
| 2026.01.09 | ₩10,829 | ₩10,829 | ₩10,776 | ₩10,802 | -0.25% | 84.2만 |
|---|
| 2026.01.08 | ₩10,829 | ₩10,829 | ₩10,749 | ₩10,762 | -0.62% | 94.6만 |
|---|
| 2026.01.07 | ₩10,842 | ₩10,856 | ₩10,816 | ₩10,829 | -0.12% | 90.3만 |
|---|
| 2026.01.06 | ₩10,829 | ₩10,869 | ₩10,802 | ₩10,829 | 0.00% | 79.6만 |
|---|
| 2026.01.05 | ₩10,816 | ₩10,842 | ₩10,802 | ₩10,829 | +0.12% | 543.1만 |
|---|
| 2026.01.02 | ₩10,735 | ₩10,789 | ₩10,722 | ₩10,776 | +0.37% | 445.9만 |
|---|
| 2025.12.31 | ₩10,682 | ₩10,776 | ₩10,668 | ₩10,722 | +0.38% | 117.3만 |
|---|
| 2025.12.30 | ₩10,668 | ₩10,709 | ₩10,655 | ₩10,682 | +0.13% | 88.6만 |
|---|
| 2025.12.29 | ₩10,668 | ₩10,695 | ₩10,655 | ₩10,668 | 0.00% | 74.8만 |
|---|
| 2025.12.26 | ₩10,695 | ₩10,709 | ₩10,682 | ₩10,682 | -0.13% | 48.5만 |
|---|
| 2025.12.24 | ₩10,668 | ₩10,695 | ₩10,655 | ₩10,682 | +0.13% | 42.9만 |
|---|
| 2025.12.23 | ₩10,588 | ₩10,682 | ₩10,588 | ₩10,655 | +0.63% | 70.9만 |
|---|
| 2025.12.22 | ₩10,602 | ₩10,628 | ₩10,602 | ₩10,602 | 0.00% | 52.3만 |
|---|
| 2025.12.19 | ₩10,521 | ₩10,602 | ₩10,508 | ₩10,588 | +0.64% | 61.8만 |
|---|
| 2025.12.18 | ₩10,454 | ₩10,548 | ₩10,454 | ₩10,508 | +0.51% | 68.7만 |
|---|
| 2025.12.17 | ₩10,494 | ₩10,494 | ₩10,414 | ₩10,428 | -0.64% | 68.9만 |
|---|
| 2025.12.16 | ₩10,521 | ₩10,535 | ₩10,428 | ₩10,441 | -0.76% | 95.8만 |
|---|
| 2025.12.15 | ₩10,548 | ₩10,575 | ₩10,481 | ₩10,508 | -0.38% | 85.3만 |
|---|
| 2025.12.12 | ₩10,722 | ₩10,735 | ₩10,642 | ₩10,709 | -0.12% | 488.6만 |
|---|
| 2025.12.11 | ₩10,682 | ₩10,749 | ₩10,642 | ₩10,682 | 0.00% | 116.6만 |
|---|
| 2025.12.10 | ₩10,709 | ₩10,762 | ₩10,602 | ₩10,735 | +0.25% | 89.5만 |
|---|
| 2025.12.09 | ₩10,668 | ₩10,709 | ₩10,642 | ₩10,655 | -0.13% | 71.2만 |
|---|
| 2025.12.08 | ₩10,735 | ₩10,776 | ₩10,655 | ₩10,668 | -0.62% | 106.9만 |
|---|
| 2025.12.05 | ₩10,735 | ₩10,749 | ₩10,709 | ₩10,735 | 0.00% | 56.4만 |
|---|
| 2025.12.04 | ₩10,722 | ₩10,735 | ₩10,682 | ₩10,709 | -0.12% | 61.6만 |
|---|
| 2025.12.03 | ₩10,709 | ₩10,709 | ₩10,655 | ₩10,682 | -0.25% | 57.1만 |
|---|
| 2025.12.02 | ₩10,682 | ₩10,709 | ₩10,642 | ₩10,655 | -0.25% | 112.4만 |
|---|
| 2025.12.01 | ₩10,628 | ₩10,695 | ₩10,628 | ₩10,668 | +0.38% | 87.1만 |
|---|
| 2025.11.28 | ₩10,642 | ₩10,695 | ₩10,615 | ₩10,695 | +0.50% | 92.2만 |
|---|
| 2025.11.26 | ₩10,521 | ₩10,655 | ₩10,521 | ₩10,642 | +1.15% | 63.8만 |
|---|
| 2025.11.25 | ₩10,347 | ₩10,535 | ₩10,347 | ₩10,521 | +1.68% | 114.7만 |
|---|
| 2025.11.24 | ₩10,320 | ₩10,441 | ₩10,294 | ₩10,374 | +0.52% | 114.4만 |
|---|
| 2025.11.21 | ₩10,347 | ₩10,374 | ₩10,146 | ₩10,320 | -0.26% | 189.9만 |
|---|
| 2025.11.20 | ₩10,575 | ₩10,602 | ₩10,334 | ₩10,347 | -2.15% | 100.3만 |
|---|
| 2025.11.19 | ₩10,428 | ₩10,494 | ₩10,387 | ₩10,454 | +0.26% | 77.4만 |
|---|
| 2025.11.18 | ₩10,387 | ₩10,454 | ₩10,320 | ₩10,401 | +0.13% | 100.3만 |
|---|
| 2025.11.17 | ₩10,454 | ₩10,508 | ₩10,361 | ₩10,428 | -0.26% | 120.8만 |
|---|
| 2025.11.14 | ₩10,441 | ₩10,548 | ₩10,334 | ₩10,454 | +0.13% | 154.9만 |
|---|
| 2025.11.13 | ₩10,802 | ₩10,829 | ₩10,655 | ₩10,682 | -1.12% | 449.8만 |
|---|
| 2025.11.12 | ₩10,802 | ₩10,816 | ₩10,749 | ₩10,816 | +0.12% | 98.5만 |
|---|
| 2025.11.11 | ₩10,776 | ₩10,816 | ₩10,762 | ₩10,802 | +0.25% | 111.2만 |
|---|
| 2025.11.10 | ₩10,789 | ₩10,829 | ₩10,749 | ₩10,802 | +0.12% | 84.1만 |
|---|
| 2025.11.07 | ₩10,709 | ₩10,709 | ₩10,575 | ₩10,655 | -0.50% | 264.4만 |
|---|
| 2025.11.06 | ₩10,842 | ₩10,842 | ₩10,655 | ₩10,709 | -1.23% | 105.8만 |
|---|
| 2025.11.05 | ₩10,776 | ₩10,816 | ₩10,735 | ₩10,802 | +0.25% | 60.6만 |
|---|
| 2025.11.04 | ₩10,816 | ₩10,816 | ₩10,709 | ₩10,762 | -0.50% | 96.1만 |
|---|
| 2025.11.03 | ₩10,829 | ₩10,856 | ₩10,776 | ₩10,856 | +0.25% | 66.1만 |
|---|
| 2025.10.31 | ₩10,802 | ₩10,842 | ₩10,762 | ₩10,802 | 0.00% | 87.8만 |
|---|
| 2025.10.30 | ₩10,776 | ₩10,829 | ₩10,722 | ₩10,749 | -0.25% | 72.3만 |
|---|
| 2025.10.29 | ₩10,735 | ₩10,829 | ₩10,735 | ₩10,762 | +0.25% | 67.1만 |
|---|
| 2025.10.28 | ₩10,722 | ₩10,816 | ₩10,682 | ₩10,762 | +0.37% | 64.1만 |
|---|
| 2025.10.27 | ₩10,709 | ₩10,776 | ₩10,655 | ₩10,709 | 0.00% | 71.5만 |
|---|
| 2025.10.24 | ₩10,642 | ₩10,682 | ₩10,615 | ₩10,628 | -0.13% | 74.9만 |
|---|
| 2025.10.23 | ₩10,561 | ₩10,655 | ₩10,548 | ₩10,602 | +0.38% | 55.5만 |
|---|
| 2025.10.22 | ₩10,628 | ₩10,642 | ₩10,521 | ₩10,535 | -0.88% | 96만 |
|---|
| 2025.10.21 | ₩10,695 | ₩10,709 | ₩10,602 | ₩10,642 | -0.50% | 73.9만 |
|---|
| 2025.10.20 | ₩10,695 | ₩10,776 | ₩10,668 | ₩10,695 | 0.00% | 85.8만 |
|---|
| 2025.10.17 | ₩10,615 | ₩10,749 | ₩10,548 | ₩10,695 | +0.76% | 92.7만 |
|---|
| 2025.10.16 | ₩10,776 | ₩10,802 | ₩10,602 | ₩10,628 | -1.37% | 122.2만 |
|---|
| 2025.10.15 | ₩10,695 | ₩10,802 | ₩10,668 | ₩10,762 | +0.63% | 161.6만 |
|---|
| 2025.10.14 | ₩10,842 | ₩10,896 | ₩10,749 | ₩10,883 | +0.37% | 312.5만 |
|---|
| 2025.10.13 | ₩10,950 | ₩10,950 | ₩10,789 | ₩10,883 | -0.61% | 204.3만 |
|---|
| 2025.10.10 | ₩10,963 | ₩11,030 | ₩10,682 | ₩10,695 | -2.44% | 204.3만 |
|---|