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 | ₩8,302 | ₩8,369 | ₩8,276 | ₩8,329 | +0.32% | 102.7만 |
| 2026.10.08 | ₩8,222 | ₩8,289 | ₩8,182 | ₩8,262 | +0.49% | 93만 |
| 2026.10.07 | ₩8,329 | ₩8,342 | ₩8,222 | ₩8,276 | -0.64% | 108.4만 |
| 2026.10.06 | ₩8,235 | ₩8,369 | ₩8,209 | ₩8,369 | +1.63% | 82.8만 |
| 2026.10.05 | ₩8,168 | ₩8,249 | ₩8,128 | ₩8,235 | +0.82% | 87.1만 |
| 2026.10.02 | ₩8,195 | ₩8,209 | ₩8,128 | ₩8,195 | 0.00% | 87만 |
| 2026.10.01 | ₩8,235 | ₩8,276 | ₩8,101 | ₩8,115 | -1.46% | 159.5만 |
| 2026.09.30 | ₩8,249 | ₩8,302 | ₩8,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,249 |
| 0.00% |
| 142.7만 |
| 2026.09.29 | ₩8,222 | ₩8,235 | ₩8,115 | ₩8,209 | -0.16% | 133.4만 |
|---|
| 2026.09.28 | ₩8,249 | ₩8,289 | ₩8,182 | ₩8,222 | -0.32% | 119.1만 |
|---|
| 2026.09.25 | ₩8,235 | ₩8,329 | ₩8,209 | ₩8,289 | +0.65% | 152.5만 |
|---|
| 2026.09.24 | ₩8,168 | ₩8,249 | ₩8,128 | ₩8,235 | +0.82% | 124.7만 |
|---|
| 2026.09.23 | ₩8,209 | ₩8,222 | ₩8,142 | ₩8,168 | -0.49% | 80.4만 |
|---|
| 2026.09.22 | ₩8,222 | ₩8,235 | ₩8,142 | ₩8,222 | 0.00% | 153.4만 |
|---|
| 2026.09.21 | ₩8,182 | ₩8,235 | ₩8,128 | ₩8,195 | +0.16% | 158.9만 |
|---|
| 2026.09.18 | ₩8,249 | ₩8,262 | ₩8,128 | ₩8,142 | -1.30% | 146.9만 |
|---|
| 2026.09.17 | ₩8,195 | ₩8,316 | ₩8,155 | ₩8,209 | +0.16% | 168.3만 |
|---|
| 2026.09.16 | ₩8,209 | ₩8,262 | ₩8,101 | ₩8,115 | -1.14% | 287.7만 |
|---|
| 2026.09.15 | ₩8,316 | ₩8,329 | ₩8,101 | ₩8,235 | -0.97% | 271.1만 |
|---|
| 2026.09.14 | ₩8,503 | ₩8,517 | ₩8,369 | ₩8,490 | -0.16% | 283.4만 |
|---|
| 2026.09.11 | ₩8,490 | ₩8,543 | ₩8,463 | ₩8,530 | +0.47% | 149.9만 |
|---|
| 2026.09.10 | ₩8,490 | ₩8,503 | ₩8,436 | ₩8,463 | -0.32% | 91.7만 |
|---|
| 2026.09.09 | ₩8,530 | ₩8,543 | ₩8,503 | ₩8,517 | -0.16% | 84.9만 |
|---|
| 2026.09.08 | ₩8,650 | ₩8,650 | ₩8,543 | ₩8,557 | -1.08% | 102만 |
|---|
| 2026.09.04 | ₩8,717 | ₩8,731 | ₩8,610 | ₩8,650 | -0.77% | 67.5만 |
|---|
| 2026.09.03 | ₩8,570 | ₩8,717 | ₩8,570 | ₩8,691 | +1.41% | 99.5만 |
|---|
| 2026.09.02 | ₩8,530 | ₩8,584 | ₩8,490 | ₩8,570 | +0.47% | 91.8만 |
|---|
| 2026.09.01 | ₩8,543 | ₩8,557 | ₩8,490 | ₩8,490 | -0.63% | 181.6만 |
|---|
| 2026.08.31 | ₩8,610 | ₩8,691 | ₩8,543 | ₩8,584 | -0.31% | 241.9만 |
|---|
| 2026.08.28 | ₩8,557 | ₩8,650 | ₩8,530 | ₩8,624 | +0.78% | 234.9만 |
|---|
| 2026.08.27 | ₩8,597 | ₩8,624 | ₩8,557 | ₩8,570 | -0.31% | 198.7만 |
|---|
| 2026.08.26 | ₩8,664 | ₩8,704 | ₩8,597 | ₩8,610 | -0.62% | 155만 |
|---|
| 2026.08.25 | ₩8,650 | ₩8,717 | ₩8,624 | ₩8,677 | +0.31% | 177.5만 |
|---|
| 2026.08.24 | ₩8,784 | ₩8,798 | ₩8,624 | ₩8,650 | -1.52% | 215.1만 |
|---|
| 2026.08.21 | ₩8,717 | ₩8,811 | ₩8,717 | ₩8,784 | +0.77% | 113.6만 |
|---|
| 2026.08.20 | ₩8,838 | ₩8,878 | ₩8,717 | ₩8,717 | -1.36% | 111.2만 |
|---|
| 2026.08.19 | ₩8,771 | ₩8,891 | ₩8,771 | ₩8,851 | +0.92% | 168.3만 |
|---|
| 2026.08.18 | ₩8,878 | ₩8,905 | ₩8,664 | ₩8,744 | -1.51% | 322.3만 |
|---|
| 2026.08.17 | ₩8,851 | ₩8,958 | ₩8,784 | ₩8,918 | +0.76% | 548.3만 |
|---|
| 2026.08.14 | ₩9,454 | ₩9,507 | ₩9,414 | ₩9,427 | -0.28% | 212.8만 |
|---|
| 2026.08.13 | ₩9,615 | ₩9,668 | ₩9,574 | ₩9,601 | -0.14% | 350.8만 |
|---|
| 2026.08.12 | ₩9,735 | ₩9,749 | ₩9,588 | ₩9,588 | -1.51% | 137.9만 |
|---|
| 2026.08.11 | ₩9,708 | ₩9,735 | ₩9,668 | ₩9,722 | +0.14% | 122.8만 |
|---|
| 2026.08.10 | ₩9,641 | ₩9,682 | ₩9,615 | ₩9,668 | +0.28% | 75.1만 |
|---|
| 2026.08.07 | ₩9,588 | ₩9,641 | ₩9,588 | ₩9,641 | +0.56% | 64.4만 |
|---|
| 2026.08.06 | ₩9,615 | ₩9,641 | ₩9,534 | ₩9,601 | -0.14% | 73.9만 |
|---|
| 2026.08.05 | ₩9,601 | ₩9,641 | ₩9,588 | ₩9,601 | 0.00% | 68.7만 |
|---|
| 2026.08.04 | ₩9,548 | ₩9,601 | ₩9,507 | ₩9,588 | +0.42% | 135.9만 |
|---|
| 2026.08.03 | ₩9,561 | ₩9,601 | ₩9,521 | ₩9,521 | -0.42% | 183.5만 |
|---|
| 2026.07.31 | ₩9,467 | ₩9,574 | ₩9,467 | ₩9,561 | +0.99% | 117.9만 |
|---|
| 2026.07.30 | ₩9,387 | ₩9,427 | ₩9,360 | ₩9,427 | +0.43% | 68.1만 |
|---|
| 2026.07.29 | ₩9,441 | ₩9,467 | ₩9,320 | ₩9,333 | -1.13% | 129.8만 |
|---|
| 2026.07.28 | ₩9,387 | ₩9,441 | ₩9,374 | ₩9,414 | +0.29% | 82.7만 |
|---|
| 2026.07.27 | ₩9,427 | ₩9,467 | ₩9,360 | ₩9,387 | -0.43% | 88.8만 |
|---|
| 2026.07.24 | ₩9,347 | ₩9,414 | ₩9,293 | ₩9,374 | +0.29% | 129만 |
|---|
| 2026.07.23 | ₩9,454 | ₩9,494 | ₩9,280 | ₩9,307 | -1.56% | 126.6만 |
|---|
| 2026.07.22 | ₩9,534 | ₩9,548 | ₩9,494 | ₩9,494 | -0.42% | 46.9만 |
|---|
| 2026.07.21 | ₩9,521 | ₩9,561 | ₩9,507 | ₩9,521 | 0.00% | 58.6만 |
|---|
| 2026.07.20 | ₩9,534 | ₩9,534 | ₩9,467 | ₩9,521 | -0.14% | 68.6만 |
|---|
| 2026.07.17 | ₩9,494 | ₩9,507 | ₩9,454 | ₩9,507 | +0.14% | 87.4만 |
|---|
| 2026.07.16 | ₩9,507 | ₩9,561 | ₩9,494 | ₩9,521 | +0.14% | 73.9만 |
|---|
| 2026.07.15 | ₩9,534 | ₩9,588 | ₩9,507 | ₩9,521 | -0.14% | 146.9만 |
|---|
| 2026.07.14 | ₩9,682 | ₩9,735 | ₩9,682 | ₩9,695 | +0.14% | 406.8만 |
|---|
| 2026.07.13 | ₩9,749 | ₩9,762 | ₩9,641 | ₩9,695 | -0.55% | 206.9만 |
|---|
| 2026.07.10 | ₩9,682 | ₩9,749 | ₩9,668 | ₩9,749 | +0.69% | 72.5만 |
|---|
| 2026.07.09 | ₩9,641 | ₩9,708 | ₩9,615 | ₩9,695 | +0.56% | 84.7만 |
|---|
| 2026.07.08 | ₩9,601 | ₩9,628 | ₩9,561 | ₩9,588 | -0.14% | 76.8만 |
|---|
| 2026.07.07 | ₩9,628 | ₩9,668 | ₩9,561 | ₩9,601 | -0.28% | 69.5만 |
|---|
| 2026.07.06 | ₩9,561 | ₩9,655 | ₩9,561 | ₩9,628 | +0.70% | 77.8만 |
|---|
| 2026.07.02 | ₩9,641 | ₩9,668 | ₩9,534 | ₩9,561 | -0.83% | 95.2만 |
|---|
| 2026.07.01 | ₩9,615 | ₩9,682 | ₩9,588 | ₩9,588 | -0.28% | 118.8만 |
|---|
| 2026.06.30 | ₩9,574 | ₩9,735 | ₩9,574 | ₩9,615 | +0.42% | 204.3만 |
|---|
| 2026.06.29 | ₩9,481 | ₩9,574 | ₩9,481 | ₩9,561 | +0.85% | 132.6만 |
|---|
| 2026.06.26 | ₩9,481 | ₩9,521 | ₩9,467 | ₩9,481 | 0.00% | 72.2만 |
|---|
| 2026.06.25 | ₩9,467 | ₩9,534 | ₩9,427 | ₩9,534 | +0.71% | 73.2만 |
|---|
| 2026.06.24 | ₩9,427 | ₩9,481 | ₩9,374 | ₩9,387 | -0.43% | 96.1만 |
|---|
| 2026.06.23 | ₩9,481 | ₩9,521 | ₩9,374 | ₩9,387 | -0.99% | 104.2만 |
|---|
| 2026.06.22 | ₩9,534 | ₩9,588 | ₩9,534 | ₩9,534 | 0.00% | 77.1만 |
|---|
| 2026.06.18 | ₩9,494 | ₩9,574 | ₩9,494 | ₩9,561 | +0.71% | 71.2만 |
|---|
| 2026.06.17 | ₩9,467 | ₩9,521 | ₩9,454 | ₩9,481 | +0.14% | 78.3만 |
|---|
| 2026.06.16 | ₩9,494 | ₩9,534 | ₩9,414 | ₩9,454 | -0.42% | 96.4만 |
|---|
| 2026.06.15 | ₩9,534 | ₩9,588 | ₩9,467 | ₩9,521 | -0.14% | 127.2만 |
|---|
| 2026.06.12 | ₩9,588 | ₩9,695 | ₩9,588 | ₩9,588 | 0.00% | 329.6만 |
|---|
| 2026.06.11 | ₩9,548 | ₩9,655 | ₩9,507 | ₩9,615 | +0.70% | 121.4만 |
|---|
| 2026.06.10 | ₩9,588 | ₩9,668 | ₩9,507 | ₩9,507 | -0.84% | 117.4만 |
|---|
| 2026.06.09 | ₩9,655 | ₩9,695 | ₩9,534 | ₩9,628 | -0.28% | 97.4만 |
|---|
| 2026.06.08 | ₩9,695 | ₩9,708 | ₩9,628 | ₩9,655 | -0.41% | 111.6만 |
|---|
| 2026.06.05 | ₩9,641 | ₩9,708 | ₩9,561 | ₩9,641 | 0.00% | 126만 |
|---|
| 2026.06.04 | ₩9,601 | ₩9,722 | ₩9,588 | ₩9,682 | +0.84% | 100.7만 |
|---|
| 2026.06.03 | ₩9,708 | ₩9,722 | ₩9,574 | ₩9,601 | -1.10% | 142.5만 |
|---|
| 2026.06.02 | ₩9,749 | ₩9,762 | ₩9,708 | ₩9,708 | -0.41% | 77.8만 |
|---|
| 2026.06.01 | ₩9,802 | ₩9,802 | ₩9,722 | ₩9,762 | -0.41% | 118.2만 |
|---|
| 2026.05.29 | ₩9,762 | ₩9,842 | ₩9,749 | ₩9,802 | +0.41% | 91.4만 |
|---|
| 2026.05.28 | ₩9,735 | ₩9,749 | ₩9,695 | ₩9,749 | +0.14% | 69.1만 |
|---|
| 2026.05.27 | ₩9,735 | ₩9,762 | ₩9,668 | ₩9,735 | 0.00% | 76.2만 |
|---|
| 2026.05.26 | ₩9,708 | ₩9,749 | ₩9,695 | ₩9,722 | +0.14% | 61.3만 |
|---|
| 2026.05.22 | ₩9,682 | ₩9,708 | ₩9,641 | ₩9,682 | 0.00% | 61.9만 |
|---|
| 2026.05.21 | ₩9,641 | ₩9,668 | ₩9,588 | ₩9,641 | 0.00% | 49.5만 |
|---|
| 2026.05.20 | ₩9,521 | ₩9,682 | ₩9,494 | ₩9,682 | +1.69% | 87.6만 |
|---|
| 2026.05.19 | ₩9,414 | ₩9,521 | ₩9,414 | ₩9,481 | +0.71% | 94.4만 |
|---|
| 2026.05.18 | ₩9,615 | ₩9,641 | ₩9,441 | ₩9,454 | -1.67% | 202.6만 |
|---|
| 2026.05.15 | ₩9,641 | ₩9,735 | ₩9,615 | ₩9,628 | -0.14% | 100.8만 |
|---|
| 2026.05.14 | ₩9,909 | ₩9,936 | ₩9,856 | ₩9,936 | +0.27% | 360만 |
|---|
| 2026.05.13 | ₩9,909 | ₩9,936 | ₩9,882 | ₩9,923 | +0.14% | 137.8만 |
|---|
| 2026.05.12 | ₩9,749 | ₩9,882 | ₩9,749 | ₩9,882 | +1.37% | 137.2만 |
|---|
| 2026.05.11 | ₩9,775 | ₩9,842 | ₩9,749 | ₩9,775 | 0.00% | 182만 |
|---|
| 2026.05.08 | ₩9,829 | ₩9,869 | ₩9,802 | ₩9,815 | -0.14% | 94.7만 |
|---|
| 2026.05.07 | ₩9,856 | ₩9,896 | ₩9,802 | ₩9,815 | -0.41% | 75.5만 |
|---|
| 2026.05.06 | ₩9,856 | ₩9,909 | ₩9,829 | ₩9,869 | +0.14% | 98.5만 |
|---|
| 2026.05.05 | ₩9,775 | ₩9,815 | ₩9,735 | ₩9,775 | 0.00% | 61.8만 |
|---|
| 2026.05.04 | ₩9,708 | ₩9,775 | ₩9,682 | ₩9,708 | 0.00% | 75만 |
|---|
| 2026.05.01 | ₩9,789 | ₩9,882 | ₩9,682 | ₩9,695 | -0.96% | 158만 |
|---|
| 2026.04.30 | ₩9,615 | ₩9,815 | ₩9,574 | ₩9,775 | +1.67% | 172.9만 |
|---|
| 2026.04.29 | ₩9,548 | ₩9,588 | ₩9,534 | ₩9,574 | +0.28% | 59.9만 |
|---|
| 2026.04.28 | ₩9,561 | ₩9,615 | ₩9,534 | ₩9,548 | -0.14% | 67.9만 |
|---|
| 2026.04.27 | ₩9,574 | ₩9,668 | ₩9,574 | ₩9,641 | +0.70% | 90.6만 |
|---|
| 2026.04.24 | ₩9,588 | ₩9,588 | ₩9,534 | ₩9,574 | -0.14% | 68.1만 |
|---|
| 2026.04.23 | ₩9,534 | ₩9,574 | ₩9,494 | ₩9,534 | 0.00% | 63.3만 |
|---|
| 2026.04.22 | ₩9,574 | ₩9,588 | ₩9,521 | ₩9,574 | 0.00% | 84만 |
|---|
| 2026.04.21 | ₩9,641 | ₩9,655 | ₩9,481 | ₩9,534 | -1.11% | 99.9만 |
|---|
| 2026.04.20 | ₩9,668 | ₩9,722 | ₩9,574 | ₩9,601 | -0.69% | 79.2만 |
|---|
| 2026.04.17 | ₩9,708 | ₩9,775 | ₩9,695 | ₩9,722 | +0.14% | 83.6만 |
|---|
| 2026.04.16 | ₩9,682 | ₩9,708 | ₩9,615 | ₩9,615 | -0.69% | 97.6만 |
|---|
| 2026.04.15 | ₩9,735 | ₩9,762 | ₩9,655 | ₩9,695 | -0.41% | 87.5만 |
|---|
| 2026.04.14 | ₩9,722 | ₩9,949 | ₩9,695 | ₩9,923 | +2.07% | 316.6만 |
|---|
| 2026.04.13 | ₩9,521 | ₩9,708 | ₩9,521 | ₩9,708 | +1.97% | 230.8만 |
|---|
| 2026.04.10 | ₩9,534 | ₩9,601 | ₩9,521 | ₩9,574 | +0.42% | 65만 |
|---|
| 2026.04.09 | ₩9,507 | ₩9,574 | ₩9,454 | ₩9,507 | 0.00% | 110.3만 |
|---|
| 2026.04.08 | ₩9,574 | ₩9,601 | ₩9,441 | ₩9,507 | -0.70% | 117.7만 |
|---|
| 2026.04.07 | ₩9,374 | ₩9,387 | ₩9,240 | ₩9,293 | -0.86% | 112.8만 |
|---|
| 2026.04.06 | ₩9,441 | ₩9,467 | ₩9,320 | ₩9,414 | -0.28% | 87.7만 |
|---|
| 2026.04.02 | ₩9,293 | ₩9,441 | ₩9,240 | ₩9,427 | +1.44% | 84.4만 |
|---|
| 2026.04.01 | ₩9,374 | ₩9,454 | ₩9,347 | ₩9,414 | +0.43% | 111.4만 |
|---|
| 2026.03.31 | ₩8,945 | ₩9,320 | ₩8,945 | ₩9,307 | +4.04% | 178.1만 |
|---|
| 2026.03.30 | ₩8,932 | ₩8,999 | ₩8,784 | ₩8,878 | -0.60% | 117.3만 |
|---|
| 2026.03.27 | ₩9,092 | ₩9,106 | ₩8,865 | ₩8,878 | -2.36% | 181.2만 |
|---|
| 2026.03.26 | ₩9,307 | ₩9,347 | ₩9,146 | ₩9,186 | -1.29% | 95.8만 |
|---|
| 2026.03.25 | ₩9,333 | ₩9,347 | ₩9,240 | ₩9,347 | +0.14% | 71.9만 |
|---|
| 2026.03.24 | ₩9,374 | ₩9,400 | ₩9,240 | ₩9,266 | -1.14% | 76.4만 |
|---|
| 2026.03.23 | ₩9,387 | ₩9,441 | ₩9,333 | ₩9,400 | +0.14% | 118.8만 |
|---|
| 2026.03.20 | ₩9,454 | ₩9,481 | ₩9,253 | ₩9,280 | -1.84% | 105.9만 |
|---|
| 2026.03.19 | ₩9,374 | ₩9,467 | ₩9,333 | ₩9,467 | +1.00% | 107.4만 |
|---|
| 2026.03.18 | ₩9,507 | ₩9,588 | ₩9,387 | ₩9,414 | -0.99% | 98.9만 |
|---|
| 2026.03.17 | ₩9,494 | ₩9,601 | ₩9,494 | ₩9,548 | +0.56% | 72.2만 |
|---|
| 2026.03.16 | ₩9,548 | ₩9,588 | ₩9,481 | ₩9,481 | -0.70% | 128.8만 |
|---|
| 2026.03.13 | ₩9,641 | ₩9,749 | ₩9,615 | ₩9,668 | +0.28% | 498.6만 |
|---|
| 2026.03.12 | ₩9,708 | ₩9,722 | ₩9,574 | ₩9,574 | -1.38% | 111.7만 |
|---|
| 2026.03.11 | ₩9,802 | ₩9,856 | ₩9,601 | ₩9,735 | -0.68% | 110.7만 |
|---|
| 2026.03.10 | ₩9,601 | ₩9,842 | ₩9,601 | ₩9,762 | +1.67% | 98.7만 |
|---|
| 2026.03.09 | ₩9,561 | ₩9,628 | ₩9,347 | ₩9,588 | +0.28% | 193.5만 |
|---|
| 2026.03.06 | ₩9,682 | ₩9,735 | ₩9,628 | ₩9,668 | -0.14% | 102만 |
|---|
| 2026.03.05 | ₩9,762 | ₩9,789 | ₩9,668 | ₩9,789 | +0.27% | 120.6만 |
|---|
| 2026.03.04 | ₩9,722 | ₩9,802 | ₩9,708 | ₩9,789 | +0.69% | 85만 |
|---|
| 2026.03.03 | ₩9,735 | ₩9,815 | ₩9,588 | ₩9,668 | -0.69% | 170.3만 |
|---|
| 2026.03.02 | ₩9,749 | ₩9,990 | ₩9,641 | ₩9,882 | +1.37% | 126.1만 |
|---|
| 2026.02.27 | ₩9,775 | ₩10,123 | ₩9,722 | ₩9,976 | +2.05% | 146.5만 |
|---|
| 2026.02.26 | ₩10,070 | ₩10,083 | ₩9,789 | ₩9,856 | -2.13% | 127.1만 |
|---|
| 2026.02.25 | ₩10,003 | ₩10,137 | ₩10,003 | ₩10,043 | +0.40% | 126만 |
|---|
| 2026.02.24 | ₩9,722 | ₩9,976 | ₩9,708 | ₩9,976 | +2.62% | 102.7만 |
|---|
| 2026.02.23 | ₩9,601 | ₩9,735 | ₩9,574 | ₩9,708 | +1.12% | 123.7만 |
|---|
| 2026.02.20 | ₩9,226 | ₩9,615 | ₩9,226 | ₩9,534 | +3.34% | 135.7만 |
|---|
| 2026.02.19 | ₩9,213 | ₩9,414 | ₩9,052 | ₩9,293 | +0.87% | 202.5만 |
|---|
| 2026.02.18 | ₩9,708 | ₩9,775 | ₩9,186 | ₩9,293 | -4.28% | 499.5만 |
|---|
| 2026.02.17 | ₩9,856 | ₩9,909 | ₩9,641 | ₩9,641 | -2.17% | 244.9만 |
|---|
| 2026.02.13 | ₩10,150 | ₩10,204 | ₩10,030 | ₩10,177 | +0.26% | 496.6만 |
|---|
| 2026.02.12 | ₩10,271 | ₩10,391 | ₩10,110 | ₩10,110 | -1.56% | 194.2만 |
|---|
| 2026.02.11 | ₩10,324 | ₩10,338 | ₩10,217 | ₩10,244 | -0.78% | 172.1만 |
|---|
| 2026.02.10 | ₩10,391 | ₩10,391 | ₩10,271 | ₩10,284 | -1.03% | 112.1만 |
|---|
| 2026.02.09 | ₩10,445 | ₩10,445 | ₩10,351 | ₩10,364 | -0.77% | 231.6만 |
|---|
| 2026.02.06 | ₩10,298 | ₩10,445 | ₩10,298 | ₩10,431 | +1.30% | 207.1만 |
|---|
| 2026.02.05 | ₩10,338 | ₩10,378 | ₩10,244 | ₩10,284 | -0.52% | 159만 |
|---|
| 2026.02.04 | ₩10,458 | ₩10,472 | ₩10,311 | ₩10,378 | -0.77% | 160만 |
|---|
| 2026.02.03 | ₩10,632 | ₩10,632 | ₩10,231 | ₩10,445 | -1.76% | 337.9만 |
|---|
| 2026.02.02 | ₩10,579 | ₩10,659 | ₩10,579 | ₩10,619 | +0.38% | 132.7만 |
|---|
| 2026.01.30 | ₩10,592 | ₩10,713 | ₩10,579 | ₩10,619 | +0.25% | 126.1만 |
|---|
| 2026.01.29 | ₩10,592 | ₩10,619 | ₩10,498 | ₩10,579 | -0.13% | 163.8만 |
|---|
| 2026.01.28 | ₩10,699 | ₩10,699 | ₩10,579 | ₩10,592 | -1.00% | 113.5만 |
|---|
| 2026.01.27 | ₩10,699 | ₩10,739 | ₩10,646 | ₩10,659 | -0.38% | 93.9만 |
|---|
| 2026.01.26 | ₩10,659 | ₩10,713 | ₩10,659 | ₩10,686 | +0.25% | 109만 |
|---|
| 2026.01.23 | ₩10,659 | ₩10,686 | ₩10,659 | ₩10,672 | +0.13% | 82.7만 |
|---|
| 2026.01.22 | ₩10,699 | ₩10,713 | ₩10,646 | ₩10,659 | -0.38% | 75.8만 |
|---|
| 2026.01.21 | ₩10,606 | ₩10,672 | ₩10,592 | ₩10,632 | +0.25% | 104.3만 |
|---|
| 2026.01.20 | ₩10,632 | ₩10,672 | ₩10,592 | ₩10,592 | -0.38% | 228.5만 |
|---|
| 2026.01.16 | ₩10,699 | ₩10,753 | ₩10,699 | ₩10,726 | +0.25% | 113.2만 |
|---|
| 2026.01.15 | ₩10,753 | ₩10,806 | ₩10,686 | ₩10,726 | -0.25% | 178.5만 |
|---|
| 2026.01.14 | ₩10,900 | ₩10,927 | ₩10,873 | ₩10,927 | +0.25% | 387.7만 |
|---|
| 2026.01.13 | ₩10,914 | ₩10,914 | ₩10,860 | ₩10,900 | -0.12% | 171.5만 |
|---|
| 2026.01.12 | ₩10,806 | ₩10,900 | ₩10,806 | ₩10,860 | +0.50% | 563.6만 |
|---|
| 2026.01.09 | ₩10,833 | ₩10,833 | ₩10,780 | ₩10,806 | -0.25% | 84.2만 |
|---|
| 2026.01.08 | ₩10,833 | ₩10,833 | ₩10,753 | ₩10,766 | -0.62% | 94.6만 |
|---|
| 2026.01.07 | ₩10,847 | ₩10,860 | ₩10,820 | ₩10,833 | -0.12% | 90.3만 |
|---|
| 2026.01.06 | ₩10,833 | ₩10,873 | ₩10,806 | ₩10,833 | 0.00% | 79.6만 |
|---|
| 2026.01.05 | ₩10,820 | ₩10,847 | ₩10,806 | ₩10,833 | +0.12% | 543.1만 |
|---|
| 2026.01.02 | ₩10,739 | ₩10,793 | ₩10,726 | ₩10,780 | +0.37% | 445.9만 |
|---|
| 2025.12.31 | ₩10,686 | ₩10,780 | ₩10,672 | ₩10,726 | +0.38% | 117.3만 |
|---|
| 2025.12.30 | ₩10,672 | ₩10,713 | ₩10,659 | ₩10,686 | +0.13% | 88.6만 |
|---|
| 2025.12.29 | ₩10,672 | ₩10,699 | ₩10,659 | ₩10,672 | 0.00% | 74.8만 |
|---|
| 2025.12.26 | ₩10,699 | ₩10,713 | ₩10,686 | ₩10,686 | -0.13% | 48.5만 |
|---|
| 2025.12.24 | ₩10,672 | ₩10,699 | ₩10,659 | ₩10,686 | +0.13% | 42.9만 |
|---|
| 2025.12.23 | ₩10,592 | ₩10,686 | ₩10,592 | ₩10,659 | +0.63% | 70.9만 |
|---|
| 2025.12.22 | ₩10,606 | ₩10,632 | ₩10,606 | ₩10,606 | 0.00% | 52.3만 |
|---|
| 2025.12.19 | ₩10,525 | ₩10,606 | ₩10,512 | ₩10,592 | +0.64% | 61.8만 |
|---|
| 2025.12.18 | ₩10,458 | ₩10,552 | ₩10,458 | ₩10,512 | +0.51% | 68.7만 |
|---|
| 2025.12.17 | ₩10,498 | ₩10,498 | ₩10,418 | ₩10,431 | -0.64% | 68.9만 |
|---|
| 2025.12.16 | ₩10,525 | ₩10,539 | ₩10,431 | ₩10,445 | -0.76% | 95.8만 |
|---|
| 2025.12.15 | ₩10,552 | ₩10,579 | ₩10,485 | ₩10,512 | -0.38% | 85.3만 |
|---|
| 2025.12.12 | ₩10,726 | ₩10,739 | ₩10,646 | ₩10,713 | -0.12% | 488.6만 |
|---|
| 2025.12.11 | ₩10,686 | ₩10,753 | ₩10,646 | ₩10,686 | 0.00% | 116.6만 |
|---|
| 2025.12.10 | ₩10,713 | ₩10,766 | ₩10,606 | ₩10,739 | +0.25% | 89.5만 |
|---|
| 2025.12.09 | ₩10,672 | ₩10,713 | ₩10,646 | ₩10,659 | -0.13% | 71.2만 |
|---|
| 2025.12.08 | ₩10,739 | ₩10,780 | ₩10,659 | ₩10,672 | -0.62% | 106.9만 |
|---|
| 2025.12.05 | ₩10,739 | ₩10,753 | ₩10,713 | ₩10,739 | 0.00% | 56.4만 |
|---|
| 2025.12.04 | ₩10,726 | ₩10,739 | ₩10,686 | ₩10,713 | -0.12% | 61.6만 |
|---|
| 2025.12.03 | ₩10,713 | ₩10,713 | ₩10,659 | ₩10,686 | -0.25% | 57.1만 |
|---|
| 2025.12.02 | ₩10,686 | ₩10,713 | ₩10,646 | ₩10,659 | -0.25% | 112.4만 |
|---|
| 2025.12.01 | ₩10,632 | ₩10,699 | ₩10,632 | ₩10,672 | +0.38% | 87.1만 |
|---|
| 2025.11.28 | ₩10,646 | ₩10,699 | ₩10,619 | ₩10,699 | +0.50% | 92.2만 |
|---|
| 2025.11.26 | ₩10,525 | ₩10,659 | ₩10,525 | ₩10,646 | +1.15% | 63.8만 |
|---|
| 2025.11.25 | ₩10,351 | ₩10,539 | ₩10,351 | ₩10,525 | +1.68% | 114.7만 |
|---|
| 2025.11.24 | ₩10,324 | ₩10,445 | ₩10,298 | ₩10,378 | +0.52% | 114.4만 |
|---|
| 2025.11.21 | ₩10,351 | ₩10,378 | ₩10,150 | ₩10,324 | -0.26% | 189.9만 |
|---|
| 2025.11.20 | ₩10,579 | ₩10,606 | ₩10,338 | ₩10,351 | -2.15% | 100.3만 |
|---|
| 2025.11.19 | ₩10,431 | ₩10,498 | ₩10,391 | ₩10,458 | +0.26% | 77.4만 |
|---|
| 2025.11.18 | ₩10,391 | ₩10,458 | ₩10,324 | ₩10,405 | +0.13% | 100.3만 |
|---|
| 2025.11.17 | ₩10,458 | ₩10,512 | ₩10,364 | ₩10,431 | -0.26% | 120.8만 |
|---|
| 2025.11.14 | ₩10,445 | ₩10,552 | ₩10,338 | ₩10,458 | +0.13% | 154.9만 |
|---|
| 2025.11.13 | ₩10,806 | ₩10,833 | ₩10,659 | ₩10,686 | -1.12% | 449.8만 |
|---|
| 2025.11.12 | ₩10,806 | ₩10,820 | ₩10,753 | ₩10,820 | +0.12% | 98.5만 |
|---|
| 2025.11.11 | ₩10,780 | ₩10,820 | ₩10,766 | ₩10,806 | +0.25% | 111.2만 |
|---|
| 2025.11.10 | ₩10,793 | ₩10,833 | ₩10,753 | ₩10,806 | +0.12% | 84.1만 |
|---|
| 2025.11.07 | ₩10,713 | ₩10,713 | ₩10,579 | ₩10,659 | -0.50% | 264.4만 |
|---|
| 2025.11.06 | ₩10,847 | ₩10,847 | ₩10,659 | ₩10,713 | -1.23% | 105.8만 |
|---|
| 2025.11.05 | ₩10,780 | ₩10,820 | ₩10,739 | ₩10,806 | +0.25% | 60.6만 |
|---|
| 2025.11.04 | ₩10,820 | ₩10,820 | ₩10,713 | ₩10,766 | -0.50% | 96.1만 |
|---|
| 2025.11.03 | ₩10,833 | ₩10,860 | ₩10,780 | ₩10,860 | +0.25% | 66.1만 |
|---|
| 2025.10.31 | ₩10,806 | ₩10,847 | ₩10,766 | ₩10,806 | 0.00% | 87.8만 |
|---|
| 2025.10.30 | ₩10,780 | ₩10,833 | ₩10,726 | ₩10,753 | -0.25% | 72.3만 |
|---|
| 2025.10.29 | ₩10,739 | ₩10,833 | ₩10,739 | ₩10,766 | +0.25% | 67.1만 |
|---|
| 2025.10.28 | ₩10,726 | ₩10,820 | ₩10,686 | ₩10,766 | +0.37% | 64.1만 |
|---|
| 2025.10.27 | ₩10,713 | ₩10,780 | ₩10,659 | ₩10,713 | 0.00% | 71.5만 |
|---|
| 2025.10.24 | ₩10,646 | ₩10,686 | ₩10,619 | ₩10,632 | -0.13% | 74.9만 |
|---|
| 2025.10.23 | ₩10,565 | ₩10,659 | ₩10,552 | ₩10,606 | +0.38% | 55.5만 |
|---|
| 2025.10.22 | ₩10,632 | ₩10,646 | ₩10,525 | ₩10,539 | -0.88% | 96만 |
|---|
| 2025.10.21 | ₩10,699 | ₩10,713 | ₩10,606 | ₩10,646 | -0.50% | 73.9만 |
|---|
| 2025.10.20 | ₩10,699 | ₩10,780 | ₩10,672 | ₩10,699 | 0.00% | 85.8만 |
|---|
| 2025.10.17 | ₩10,619 | ₩10,753 | ₩10,552 | ₩10,699 | +0.76% | 92.7만 |
|---|
| 2025.10.16 | ₩10,780 | ₩10,806 | ₩10,606 | ₩10,632 | -1.37% | 122.2만 |
|---|
| 2025.10.15 | ₩10,699 | ₩10,806 | ₩10,672 | ₩10,766 | +0.63% | 161.6만 |
|---|
| 2025.10.14 | ₩10,847 | ₩10,900 | ₩10,753 | ₩10,887 | +0.37% | 312.5만 |
|---|
| 2025.10.13 | ₩10,954 | ₩10,954 | ₩10,793 | ₩10,887 | -0.61% | 204.3만 |
|---|
| 2025.10.10 | ₩10,967 | ₩11,034 | ₩10,686 | ₩10,699 | -2.44% | 204.3만 |
|---|