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 | ₩8,316 | ₩8,383 | ₩8,290 | ₩8,343 | +0.32% | 102.7만 |
| 2026.10.08 | ₩8,236 | ₩8,303 | ₩8,196 | ₩8,276 | +0.49% | 93만 |
| 2026.10.07 | ₩8,343 | ₩8,357 | ₩8,236 | ₩8,290 | -0.64% | 108.4만 |
| 2026.10.06 | ₩8,249 | ₩8,383 | ₩8,222 | ₩8,383 | +1.63% | 82.8만 |
| 2026.10.05 | ₩8,182 | ₩8,263 | ₩8,142 | ₩8,249 | +0.82% | 87.1만 |
| 2026.10.02 | ₩8,209 | ₩8,222 | ₩8,142 | ₩8,209 | 0.00% | 87만 |
| 2026.10.01 | ₩8,249 | ₩8,290 | ₩8,115 | ₩8,129 | -1.46% | 159.5만 |
| 2026.09.30 | ₩8,263 | ₩8,316 | ₩8,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,263 |
| 0.00% |
| 142.7만 |
| 2026.09.29 | ₩8,236 | ₩8,249 | ₩8,129 | ₩8,222 | -0.16% | 133.4만 |
|---|
| 2026.09.28 | ₩8,263 | ₩8,303 | ₩8,196 | ₩8,236 | -0.32% | 119.1만 |
|---|
| 2026.09.25 | ₩8,249 | ₩8,343 | ₩8,222 | ₩8,303 | +0.65% | 152.5만 |
|---|
| 2026.09.24 | ₩8,182 | ₩8,263 | ₩8,142 | ₩8,249 | +0.82% | 124.7만 |
|---|
| 2026.09.23 | ₩8,222 | ₩8,236 | ₩8,155 | ₩8,182 | -0.49% | 80.4만 |
|---|
| 2026.09.22 | ₩8,236 | ₩8,249 | ₩8,155 | ₩8,236 | 0.00% | 153.4만 |
|---|
| 2026.09.21 | ₩8,196 | ₩8,249 | ₩8,142 | ₩8,209 | +0.16% | 158.9만 |
|---|
| 2026.09.18 | ₩8,263 | ₩8,276 | ₩8,142 | ₩8,155 | -1.30% | 146.9만 |
|---|
| 2026.09.17 | ₩8,209 | ₩8,330 | ₩8,169 | ₩8,222 | +0.16% | 168.3만 |
|---|
| 2026.09.16 | ₩8,222 | ₩8,276 | ₩8,115 | ₩8,129 | -1.14% | 287.7만 |
|---|
| 2026.09.15 | ₩8,330 | ₩8,343 | ₩8,115 | ₩8,249 | -0.97% | 271.1만 |
|---|
| 2026.09.14 | ₩8,518 | ₩8,531 | ₩8,383 | ₩8,504 | -0.16% | 283.4만 |
|---|
| 2026.09.11 | ₩8,504 | ₩8,558 | ₩8,477 | ₩8,544 | +0.47% | 149.9만 |
|---|
| 2026.09.10 | ₩8,504 | ₩8,518 | ₩8,451 | ₩8,477 | -0.32% | 91.7만 |
|---|
| 2026.09.09 | ₩8,544 | ₩8,558 | ₩8,518 | ₩8,531 | -0.16% | 84.9만 |
|---|
| 2026.09.08 | ₩8,665 | ₩8,665 | ₩8,558 | ₩8,571 | -1.08% | 102만 |
|---|
| 2026.09.04 | ₩8,732 | ₩8,746 | ₩8,625 | ₩8,665 | -0.77% | 67.5만 |
|---|
| 2026.09.03 | ₩8,585 | ₩8,732 | ₩8,585 | ₩8,705 | +1.41% | 99.5만 |
|---|
| 2026.09.02 | ₩8,544 | ₩8,598 | ₩8,504 | ₩8,585 | +0.47% | 91.8만 |
|---|
| 2026.09.01 | ₩8,558 | ₩8,571 | ₩8,504 | ₩8,504 | -0.63% | 181.6만 |
|---|
| 2026.08.31 | ₩8,625 | ₩8,705 | ₩8,558 | ₩8,598 | -0.31% | 241.9만 |
|---|
| 2026.08.28 | ₩8,571 | ₩8,665 | ₩8,544 | ₩8,638 | +0.78% | 234.9만 |
|---|
| 2026.08.27 | ₩8,611 | ₩8,638 | ₩8,571 | ₩8,585 | -0.31% | 198.7만 |
|---|
| 2026.08.26 | ₩8,679 | ₩8,719 | ₩8,611 | ₩8,625 | -0.62% | 155만 |
|---|
| 2026.08.25 | ₩8,665 | ₩8,732 | ₩8,638 | ₩8,692 | +0.31% | 177.5만 |
|---|
| 2026.08.24 | ₩8,799 | ₩8,813 | ₩8,638 | ₩8,665 | -1.52% | 215.1만 |
|---|
| 2026.08.21 | ₩8,732 | ₩8,826 | ₩8,732 | ₩8,799 | +0.77% | 113.6만 |
|---|
| 2026.08.20 | ₩8,853 | ₩8,893 | ₩8,732 | ₩8,732 | -1.36% | 111.2만 |
|---|
| 2026.08.19 | ₩8,786 | ₩8,907 | ₩8,786 | ₩8,866 | +0.92% | 168.3만 |
|---|
| 2026.08.18 | ₩8,893 | ₩8,920 | ₩8,679 | ₩8,759 | -1.51% | 322.3만 |
|---|
| 2026.08.17 | ₩8,866 | ₩8,974 | ₩8,799 | ₩8,933 | +0.76% | 548.3만 |
|---|
| 2026.08.14 | ₩9,470 | ₩9,524 | ₩9,430 | ₩9,443 | -0.28% | 212.8만 |
|---|
| 2026.08.13 | ₩9,631 | ₩9,685 | ₩9,591 | ₩9,617 | -0.14% | 350.8만 |
|---|
| 2026.08.12 | ₩9,752 | ₩9,765 | ₩9,604 | ₩9,604 | -1.51% | 137.9만 |
|---|
| 2026.08.11 | ₩9,725 | ₩9,752 | ₩9,685 | ₩9,738 | +0.14% | 122.8만 |
|---|
| 2026.08.10 | ₩9,658 | ₩9,698 | ₩9,631 | ₩9,685 | +0.28% | 75.1만 |
|---|
| 2026.08.07 | ₩9,604 | ₩9,658 | ₩9,604 | ₩9,658 | +0.56% | 64.4만 |
|---|
| 2026.08.06 | ₩9,631 | ₩9,658 | ₩9,550 | ₩9,617 | -0.14% | 73.9만 |
|---|
| 2026.08.05 | ₩9,617 | ₩9,658 | ₩9,604 | ₩9,617 | 0.00% | 68.7만 |
|---|
| 2026.08.04 | ₩9,564 | ₩9,617 | ₩9,524 | ₩9,604 | +0.42% | 135.9만 |
|---|
| 2026.08.03 | ₩9,577 | ₩9,617 | ₩9,537 | ₩9,537 | -0.42% | 183.5만 |
|---|
| 2026.07.31 | ₩9,483 | ₩9,591 | ₩9,483 | ₩9,577 | +0.99% | 117.9만 |
|---|
| 2026.07.30 | ₩9,403 | ₩9,443 | ₩9,376 | ₩9,443 | +0.43% | 68.1만 |
|---|
| 2026.07.29 | ₩9,457 | ₩9,483 | ₩9,336 | ₩9,349 | -1.13% | 129.8만 |
|---|
| 2026.07.28 | ₩9,403 | ₩9,457 | ₩9,389 | ₩9,430 | +0.29% | 82.7만 |
|---|
| 2026.07.27 | ₩9,443 | ₩9,483 | ₩9,376 | ₩9,403 | -0.43% | 88.8만 |
|---|
| 2026.07.24 | ₩9,363 | ₩9,430 | ₩9,309 | ₩9,389 | +0.29% | 129만 |
|---|
| 2026.07.23 | ₩9,470 | ₩9,510 | ₩9,296 | ₩9,322 | -1.56% | 126.6만 |
|---|
| 2026.07.22 | ₩9,550 | ₩9,564 | ₩9,510 | ₩9,510 | -0.42% | 46.9만 |
|---|
| 2026.07.21 | ₩9,537 | ₩9,577 | ₩9,524 | ₩9,537 | 0.00% | 58.6만 |
|---|
| 2026.07.20 | ₩9,550 | ₩9,550 | ₩9,483 | ₩9,537 | -0.14% | 68.6만 |
|---|
| 2026.07.17 | ₩9,510 | ₩9,524 | ₩9,470 | ₩9,524 | +0.14% | 87.4만 |
|---|
| 2026.07.16 | ₩9,524 | ₩9,577 | ₩9,510 | ₩9,537 | +0.14% | 73.9만 |
|---|
| 2026.07.15 | ₩9,550 | ₩9,604 | ₩9,524 | ₩9,537 | -0.14% | 146.9만 |
|---|
| 2026.07.14 | ₩9,698 | ₩9,752 | ₩9,698 | ₩9,711 | +0.14% | 406.8만 |
|---|
| 2026.07.13 | ₩9,765 | ₩9,778 | ₩9,658 | ₩9,711 | -0.55% | 206.9만 |
|---|
| 2026.07.10 | ₩9,698 | ₩9,765 | ₩9,685 | ₩9,765 | +0.69% | 72.5만 |
|---|
| 2026.07.09 | ₩9,658 | ₩9,725 | ₩9,631 | ₩9,711 | +0.56% | 84.7만 |
|---|
| 2026.07.08 | ₩9,617 | ₩9,644 | ₩9,577 | ₩9,604 | -0.14% | 76.8만 |
|---|
| 2026.07.07 | ₩9,644 | ₩9,685 | ₩9,577 | ₩9,617 | -0.28% | 69.5만 |
|---|
| 2026.07.06 | ₩9,577 | ₩9,671 | ₩9,577 | ₩9,644 | +0.70% | 77.8만 |
|---|
| 2026.07.02 | ₩9,658 | ₩9,685 | ₩9,550 | ₩9,577 | -0.83% | 95.2만 |
|---|
| 2026.07.01 | ₩9,631 | ₩9,698 | ₩9,604 | ₩9,604 | -0.28% | 118.8만 |
|---|
| 2026.06.30 | ₩9,591 | ₩9,752 | ₩9,591 | ₩9,631 | +0.42% | 204.3만 |
|---|
| 2026.06.29 | ₩9,497 | ₩9,591 | ₩9,497 | ₩9,577 | +0.85% | 132.6만 |
|---|
| 2026.06.26 | ₩9,497 | ₩9,537 | ₩9,483 | ₩9,497 | 0.00% | 72.2만 |
|---|
| 2026.06.25 | ₩9,483 | ₩9,550 | ₩9,443 | ₩9,550 | +0.71% | 73.2만 |
|---|
| 2026.06.24 | ₩9,443 | ₩9,497 | ₩9,389 | ₩9,403 | -0.43% | 96.1만 |
|---|
| 2026.06.23 | ₩9,497 | ₩9,537 | ₩9,389 | ₩9,403 | -0.99% | 104.2만 |
|---|
| 2026.06.22 | ₩9,550 | ₩9,604 | ₩9,550 | ₩9,550 | 0.00% | 77.1만 |
|---|
| 2026.06.18 | ₩9,510 | ₩9,591 | ₩9,510 | ₩9,577 | +0.71% | 71.2만 |
|---|
| 2026.06.17 | ₩9,483 | ₩9,537 | ₩9,470 | ₩9,497 | +0.14% | 78.3만 |
|---|
| 2026.06.16 | ₩9,510 | ₩9,550 | ₩9,430 | ₩9,470 | -0.42% | 96.4만 |
|---|
| 2026.06.15 | ₩9,550 | ₩9,604 | ₩9,483 | ₩9,537 | -0.14% | 127.2만 |
|---|
| 2026.06.12 | ₩9,604 | ₩9,711 | ₩9,604 | ₩9,604 | 0.00% | 329.6만 |
|---|
| 2026.06.11 | ₩9,564 | ₩9,671 | ₩9,524 | ₩9,631 | +0.70% | 121.4만 |
|---|
| 2026.06.10 | ₩9,604 | ₩9,685 | ₩9,524 | ₩9,524 | -0.84% | 117.4만 |
|---|
| 2026.06.09 | ₩9,671 | ₩9,711 | ₩9,550 | ₩9,644 | -0.28% | 97.4만 |
|---|
| 2026.06.08 | ₩9,711 | ₩9,725 | ₩9,644 | ₩9,671 | -0.41% | 111.6만 |
|---|
| 2026.06.05 | ₩9,658 | ₩9,725 | ₩9,577 | ₩9,658 | 0.00% | 126만 |
|---|
| 2026.06.04 | ₩9,617 | ₩9,738 | ₩9,604 | ₩9,698 | +0.84% | 100.7만 |
|---|
| 2026.06.03 | ₩9,725 | ₩9,738 | ₩9,591 | ₩9,617 | -1.10% | 142.5만 |
|---|
| 2026.06.02 | ₩9,765 | ₩9,778 | ₩9,725 | ₩9,725 | -0.41% | 77.8만 |
|---|
| 2026.06.01 | ₩9,819 | ₩9,819 | ₩9,738 | ₩9,778 | -0.41% | 118.2만 |
|---|
| 2026.05.29 | ₩9,778 | ₩9,859 | ₩9,765 | ₩9,819 | +0.41% | 91.4만 |
|---|
| 2026.05.28 | ₩9,752 | ₩9,765 | ₩9,711 | ₩9,765 | +0.14% | 69.1만 |
|---|
| 2026.05.27 | ₩9,752 | ₩9,778 | ₩9,685 | ₩9,752 | 0.00% | 76.2만 |
|---|
| 2026.05.26 | ₩9,725 | ₩9,765 | ₩9,711 | ₩9,738 | +0.14% | 61.3만 |
|---|
| 2026.05.22 | ₩9,698 | ₩9,725 | ₩9,658 | ₩9,698 | 0.00% | 61.9만 |
|---|
| 2026.05.21 | ₩9,658 | ₩9,685 | ₩9,604 | ₩9,658 | 0.00% | 49.5만 |
|---|
| 2026.05.20 | ₩9,537 | ₩9,698 | ₩9,510 | ₩9,698 | +1.69% | 87.6만 |
|---|
| 2026.05.19 | ₩9,430 | ₩9,537 | ₩9,430 | ₩9,497 | +0.71% | 94.4만 |
|---|
| 2026.05.18 | ₩9,631 | ₩9,658 | ₩9,457 | ₩9,470 | -1.67% | 202.6만 |
|---|
| 2026.05.15 | ₩9,658 | ₩9,752 | ₩9,631 | ₩9,644 | -0.14% | 100.8만 |
|---|
| 2026.05.14 | ₩9,926 | ₩9,953 | ₩9,872 | ₩9,953 | +0.27% | 360만 |
|---|
| 2026.05.13 | ₩9,926 | ₩9,953 | ₩9,899 | ₩9,939 | +0.14% | 137.8만 |
|---|
| 2026.05.12 | ₩9,765 | ₩9,899 | ₩9,765 | ₩9,899 | +1.37% | 137.2만 |
|---|
| 2026.05.11 | ₩9,792 | ₩9,859 | ₩9,765 | ₩9,792 | 0.00% | 182만 |
|---|
| 2026.05.08 | ₩9,846 | ₩9,886 | ₩9,819 | ₩9,832 | -0.14% | 94.7만 |
|---|
| 2026.05.07 | ₩9,872 | ₩9,913 | ₩9,819 | ₩9,832 | -0.41% | 75.5만 |
|---|
| 2026.05.06 | ₩9,872 | ₩9,926 | ₩9,846 | ₩9,886 | +0.14% | 98.5만 |
|---|
| 2026.05.05 | ₩9,792 | ₩9,832 | ₩9,752 | ₩9,792 | 0.00% | 61.8만 |
|---|
| 2026.05.04 | ₩9,725 | ₩9,792 | ₩9,698 | ₩9,725 | 0.00% | 75만 |
|---|
| 2026.05.01 | ₩9,805 | ₩9,899 | ₩9,698 | ₩9,711 | -0.96% | 158만 |
|---|
| 2026.04.30 | ₩9,631 | ₩9,832 | ₩9,591 | ₩9,792 | +1.67% | 172.9만 |
|---|
| 2026.04.29 | ₩9,564 | ₩9,604 | ₩9,550 | ₩9,591 | +0.28% | 59.9만 |
|---|
| 2026.04.28 | ₩9,577 | ₩9,631 | ₩9,550 | ₩9,564 | -0.14% | 67.9만 |
|---|
| 2026.04.27 | ₩9,591 | ₩9,685 | ₩9,591 | ₩9,658 | +0.70% | 90.6만 |
|---|
| 2026.04.24 | ₩9,604 | ₩9,604 | ₩9,550 | ₩9,591 | -0.14% | 68.1만 |
|---|
| 2026.04.23 | ₩9,550 | ₩9,591 | ₩9,510 | ₩9,550 | 0.00% | 63.3만 |
|---|
| 2026.04.22 | ₩9,591 | ₩9,604 | ₩9,537 | ₩9,591 | 0.00% | 84만 |
|---|
| 2026.04.21 | ₩9,658 | ₩9,671 | ₩9,497 | ₩9,550 | -1.11% | 99.9만 |
|---|
| 2026.04.20 | ₩9,685 | ₩9,738 | ₩9,591 | ₩9,617 | -0.69% | 79.2만 |
|---|
| 2026.04.17 | ₩9,725 | ₩9,792 | ₩9,711 | ₩9,738 | +0.14% | 83.6만 |
|---|
| 2026.04.16 | ₩9,698 | ₩9,725 | ₩9,631 | ₩9,631 | -0.69% | 97.6만 |
|---|
| 2026.04.15 | ₩9,752 | ₩9,778 | ₩9,671 | ₩9,711 | -0.41% | 87.5만 |
|---|
| 2026.04.14 | ₩9,738 | ₩9,966 | ₩9,711 | ₩9,939 | +2.07% | 316.6만 |
|---|
| 2026.04.13 | ₩9,537 | ₩9,725 | ₩9,537 | ₩9,725 | +1.97% | 230.8만 |
|---|
| 2026.04.10 | ₩9,550 | ₩9,617 | ₩9,537 | ₩9,591 | +0.42% | 65만 |
|---|
| 2026.04.09 | ₩9,524 | ₩9,591 | ₩9,470 | ₩9,524 | 0.00% | 110.3만 |
|---|
| 2026.04.08 | ₩9,591 | ₩9,617 | ₩9,457 | ₩9,524 | -0.70% | 117.7만 |
|---|
| 2026.04.07 | ₩9,389 | ₩9,403 | ₩9,255 | ₩9,309 | -0.86% | 112.8만 |
|---|
| 2026.04.06 | ₩9,457 | ₩9,483 | ₩9,336 | ₩9,430 | -0.28% | 87.7만 |
|---|
| 2026.04.02 | ₩9,309 | ₩9,457 | ₩9,255 | ₩9,443 | +1.44% | 84.4만 |
|---|
| 2026.04.01 | ₩9,389 | ₩9,470 | ₩9,363 | ₩9,430 | +0.43% | 111.4만 |
|---|
| 2026.03.31 | ₩8,960 | ₩9,336 | ₩8,960 | ₩9,322 | +4.04% | 178.1만 |
|---|
| 2026.03.30 | ₩8,947 | ₩9,014 | ₩8,799 | ₩8,893 | -0.60% | 117.3만 |
|---|
| 2026.03.27 | ₩9,108 | ₩9,121 | ₩8,880 | ₩8,893 | -2.36% | 181.2만 |
|---|
| 2026.03.26 | ₩9,322 | ₩9,363 | ₩9,161 | ₩9,202 | -1.29% | 95.8만 |
|---|
| 2026.03.25 | ₩9,349 | ₩9,363 | ₩9,255 | ₩9,363 | +0.14% | 71.9만 |
|---|
| 2026.03.24 | ₩9,389 | ₩9,416 | ₩9,255 | ₩9,282 | -1.14% | 76.4만 |
|---|
| 2026.03.23 | ₩9,403 | ₩9,457 | ₩9,349 | ₩9,416 | +0.14% | 118.8만 |
|---|
| 2026.03.20 | ₩9,470 | ₩9,497 | ₩9,269 | ₩9,296 | -1.84% | 105.9만 |
|---|
| 2026.03.19 | ₩9,389 | ₩9,483 | ₩9,349 | ₩9,483 | +1.00% | 107.4만 |
|---|
| 2026.03.18 | ₩9,524 | ₩9,604 | ₩9,403 | ₩9,430 | -0.99% | 98.9만 |
|---|
| 2026.03.17 | ₩9,510 | ₩9,617 | ₩9,510 | ₩9,564 | +0.56% | 72.2만 |
|---|
| 2026.03.16 | ₩9,564 | ₩9,604 | ₩9,497 | ₩9,497 | -0.70% | 128.8만 |
|---|
| 2026.03.13 | ₩9,658 | ₩9,765 | ₩9,631 | ₩9,685 | +0.28% | 498.6만 |
|---|
| 2026.03.12 | ₩9,725 | ₩9,738 | ₩9,591 | ₩9,591 | -1.38% | 111.7만 |
|---|
| 2026.03.11 | ₩9,819 | ₩9,872 | ₩9,617 | ₩9,752 | -0.68% | 110.7만 |
|---|
| 2026.03.10 | ₩9,617 | ₩9,859 | ₩9,617 | ₩9,778 | +1.67% | 98.7만 |
|---|
| 2026.03.09 | ₩9,577 | ₩9,644 | ₩9,363 | ₩9,604 | +0.28% | 193.5만 |
|---|
| 2026.03.06 | ₩9,698 | ₩9,752 | ₩9,644 | ₩9,685 | -0.14% | 102만 |
|---|
| 2026.03.05 | ₩9,778 | ₩9,805 | ₩9,685 | ₩9,805 | +0.27% | 120.6만 |
|---|
| 2026.03.04 | ₩9,738 | ₩9,819 | ₩9,725 | ₩9,805 | +0.69% | 85만 |
|---|
| 2026.03.03 | ₩9,752 | ₩9,832 | ₩9,604 | ₩9,685 | -0.69% | 170.3만 |
|---|
| 2026.03.02 | ₩9,765 | ₩10,006 | ₩9,658 | ₩9,899 | +1.37% | 126.1만 |
|---|
| 2026.02.27 | ₩9,792 | ₩10,141 | ₩9,738 | ₩9,993 | +2.05% | 146.5만 |
|---|
| 2026.02.26 | ₩10,087 | ₩10,100 | ₩9,805 | ₩9,872 | -2.13% | 127.1만 |
|---|
| 2026.02.25 | ₩10,020 | ₩10,154 | ₩10,020 | ₩10,060 | +0.40% | 126만 |
|---|
| 2026.02.24 | ₩9,738 | ₩9,993 | ₩9,725 | ₩9,993 | +2.62% | 102.7만 |
|---|
| 2026.02.23 | ₩9,617 | ₩9,752 | ₩9,591 | ₩9,725 | +1.12% | 123.7만 |
|---|
| 2026.02.20 | ₩9,242 | ₩9,631 | ₩9,242 | ₩9,550 | +3.34% | 135.7만 |
|---|
| 2026.02.19 | ₩9,228 | ₩9,430 | ₩9,068 | ₩9,309 | +0.87% | 202.5만 |
|---|
| 2026.02.18 | ₩9,725 | ₩9,792 | ₩9,202 | ₩9,309 | -4.28% | 499.5만 |
|---|
| 2026.02.17 | ₩9,872 | ₩9,926 | ₩9,658 | ₩9,658 | -2.17% | 244.9만 |
|---|
| 2026.02.13 | ₩10,167 | ₩10,221 | ₩10,047 | ₩10,194 | +0.26% | 496.6만 |
|---|
| 2026.02.12 | ₩10,288 | ₩10,409 | ₩10,127 | ₩10,127 | -1.56% | 194.2만 |
|---|
| 2026.02.11 | ₩10,342 | ₩10,355 | ₩10,235 | ₩10,261 | -0.78% | 172.1만 |
|---|
| 2026.02.10 | ₩10,409 | ₩10,409 | ₩10,288 | ₩10,302 | -1.03% | 112.1만 |
|---|
| 2026.02.09 | ₩10,463 | ₩10,463 | ₩10,369 | ₩10,382 | -0.77% | 231.6만 |
|---|
| 2026.02.06 | ₩10,315 | ₩10,463 | ₩10,315 | ₩10,449 | +1.30% | 207.1만 |
|---|
| 2026.02.05 | ₩10,355 | ₩10,395 | ₩10,261 | ₩10,302 | -0.52% | 159만 |
|---|
| 2026.02.04 | ₩10,476 | ₩10,489 | ₩10,328 | ₩10,395 | -0.77% | 160만 |
|---|
| 2026.02.03 | ₩10,650 | ₩10,650 | ₩10,248 | ₩10,463 | -1.76% | 337.9만 |
|---|
| 2026.02.02 | ₩10,597 | ₩10,677 | ₩10,597 | ₩10,637 | +0.38% | 132.7만 |
|---|
| 2026.01.30 | ₩10,610 | ₩10,731 | ₩10,597 | ₩10,637 | +0.25% | 126.1만 |
|---|
| 2026.01.29 | ₩10,610 | ₩10,637 | ₩10,516 | ₩10,597 | -0.13% | 163.8만 |
|---|
| 2026.01.28 | ₩10,717 | ₩10,717 | ₩10,597 | ₩10,610 | -1.00% | 113.5만 |
|---|
| 2026.01.27 | ₩10,717 | ₩10,758 | ₩10,664 | ₩10,677 | -0.38% | 93.9만 |
|---|
| 2026.01.26 | ₩10,677 | ₩10,731 | ₩10,677 | ₩10,704 | +0.25% | 109만 |
|---|
| 2026.01.23 | ₩10,677 | ₩10,704 | ₩10,677 | ₩10,691 | +0.13% | 82.7만 |
|---|
| 2026.01.22 | ₩10,717 | ₩10,731 | ₩10,664 | ₩10,677 | -0.38% | 75.8만 |
|---|
| 2026.01.21 | ₩10,623 | ₩10,691 | ₩10,610 | ₩10,650 | +0.25% | 104.3만 |
|---|
| 2026.01.20 | ₩10,650 | ₩10,691 | ₩10,610 | ₩10,610 | -0.38% | 228.5만 |
|---|
| 2026.01.16 | ₩10,717 | ₩10,771 | ₩10,717 | ₩10,744 | +0.25% | 113.2만 |
|---|
| 2026.01.15 | ₩10,771 | ₩10,825 | ₩10,704 | ₩10,744 | -0.25% | 178.5만 |
|---|
| 2026.01.14 | ₩10,919 | ₩10,945 | ₩10,892 | ₩10,945 | +0.25% | 387.7만 |
|---|
| 2026.01.13 | ₩10,932 | ₩10,932 | ₩10,878 | ₩10,919 | -0.12% | 171.5만 |
|---|
| 2026.01.12 | ₩10,825 | ₩10,919 | ₩10,825 | ₩10,878 | +0.50% | 563.6만 |
|---|
| 2026.01.09 | ₩10,852 | ₩10,852 | ₩10,798 | ₩10,825 | -0.25% | 84.2만 |
|---|
| 2026.01.08 | ₩10,852 | ₩10,852 | ₩10,771 | ₩10,784 | -0.62% | 94.6만 |
|---|
| 2026.01.07 | ₩10,865 | ₩10,878 | ₩10,838 | ₩10,852 | -0.12% | 90.3만 |
|---|
| 2026.01.06 | ₩10,852 | ₩10,892 | ₩10,825 | ₩10,852 | 0.00% | 79.6만 |
|---|
| 2026.01.05 | ₩10,838 | ₩10,865 | ₩10,825 | ₩10,852 | +0.12% | 543.1만 |
|---|
| 2026.01.02 | ₩10,758 | ₩10,811 | ₩10,744 | ₩10,798 | +0.37% | 445.9만 |
|---|
| 2025.12.31 | ₩10,704 | ₩10,798 | ₩10,691 | ₩10,744 | +0.38% | 117.3만 |
|---|
| 2025.12.30 | ₩10,691 | ₩10,731 | ₩10,677 | ₩10,704 | +0.13% | 88.6만 |
|---|
| 2025.12.29 | ₩10,691 | ₩10,717 | ₩10,677 | ₩10,691 | 0.00% | 74.8만 |
|---|
| 2025.12.26 | ₩10,717 | ₩10,731 | ₩10,704 | ₩10,704 | -0.13% | 48.5만 |
|---|
| 2025.12.24 | ₩10,691 | ₩10,717 | ₩10,677 | ₩10,704 | +0.13% | 42.9만 |
|---|
| 2025.12.23 | ₩10,610 | ₩10,704 | ₩10,610 | ₩10,677 | +0.63% | 70.9만 |
|---|
| 2025.12.22 | ₩10,623 | ₩10,650 | ₩10,623 | ₩10,623 | 0.00% | 52.3만 |
|---|
| 2025.12.19 | ₩10,543 | ₩10,623 | ₩10,530 | ₩10,610 | +0.64% | 61.8만 |
|---|
| 2025.12.18 | ₩10,476 | ₩10,570 | ₩10,476 | ₩10,530 | +0.51% | 68.7만 |
|---|
| 2025.12.17 | ₩10,516 | ₩10,516 | ₩10,436 | ₩10,449 | -0.64% | 68.9만 |
|---|
| 2025.12.16 | ₩10,543 | ₩10,556 | ₩10,449 | ₩10,463 | -0.76% | 95.8만 |
|---|
| 2025.12.15 | ₩10,570 | ₩10,597 | ₩10,503 | ₩10,530 | -0.38% | 85.3만 |
|---|
| 2025.12.12 | ₩10,744 | ₩10,758 | ₩10,664 | ₩10,731 | -0.12% | 488.6만 |
|---|
| 2025.12.11 | ₩10,704 | ₩10,771 | ₩10,664 | ₩10,704 | 0.00% | 116.6만 |
|---|
| 2025.12.10 | ₩10,731 | ₩10,784 | ₩10,623 | ₩10,758 | +0.25% | 89.5만 |
|---|
| 2025.12.09 | ₩10,691 | ₩10,731 | ₩10,664 | ₩10,677 | -0.13% | 71.2만 |
|---|
| 2025.12.08 | ₩10,758 | ₩10,798 | ₩10,677 | ₩10,691 | -0.62% | 106.9만 |
|---|
| 2025.12.05 | ₩10,758 | ₩10,771 | ₩10,731 | ₩10,758 | 0.00% | 56.4만 |
|---|
| 2025.12.04 | ₩10,744 | ₩10,758 | ₩10,704 | ₩10,731 | -0.12% | 61.6만 |
|---|
| 2025.12.03 | ₩10,731 | ₩10,731 | ₩10,677 | ₩10,704 | -0.25% | 57.1만 |
|---|
| 2025.12.02 | ₩10,704 | ₩10,731 | ₩10,664 | ₩10,677 | -0.25% | 112.4만 |
|---|
| 2025.12.01 | ₩10,650 | ₩10,717 | ₩10,650 | ₩10,691 | +0.38% | 87.1만 |
|---|
| 2025.11.28 | ₩10,664 | ₩10,717 | ₩10,637 | ₩10,717 | +0.50% | 92.2만 |
|---|
| 2025.11.26 | ₩10,543 | ₩10,677 | ₩10,543 | ₩10,664 | +1.15% | 63.8만 |
|---|
| 2025.11.25 | ₩10,369 | ₩10,556 | ₩10,369 | ₩10,543 | +1.68% | 114.7만 |
|---|
| 2025.11.24 | ₩10,342 | ₩10,463 | ₩10,315 | ₩10,395 | +0.52% | 114.4만 |
|---|
| 2025.11.21 | ₩10,369 | ₩10,395 | ₩10,167 | ₩10,342 | -0.26% | 189.9만 |
|---|
| 2025.11.20 | ₩10,597 | ₩10,623 | ₩10,355 | ₩10,369 | -2.15% | 100.3만 |
|---|
| 2025.11.19 | ₩10,449 | ₩10,516 | ₩10,409 | ₩10,476 | +0.26% | 77.4만 |
|---|
| 2025.11.18 | ₩10,409 | ₩10,476 | ₩10,342 | ₩10,422 | +0.13% | 100.3만 |
|---|
| 2025.11.17 | ₩10,476 | ₩10,530 | ₩10,382 | ₩10,449 | -0.26% | 120.8만 |
|---|
| 2025.11.14 | ₩10,463 | ₩10,570 | ₩10,355 | ₩10,476 | +0.13% | 154.9만 |
|---|
| 2025.11.13 | ₩10,825 | ₩10,852 | ₩10,677 | ₩10,704 | -1.12% | 449.8만 |
|---|
| 2025.11.12 | ₩10,825 | ₩10,838 | ₩10,771 | ₩10,838 | +0.12% | 98.5만 |
|---|
| 2025.11.11 | ₩10,798 | ₩10,838 | ₩10,784 | ₩10,825 | +0.25% | 111.2만 |
|---|
| 2025.11.10 | ₩10,811 | ₩10,852 | ₩10,771 | ₩10,825 | +0.12% | 84.1만 |
|---|
| 2025.11.07 | ₩10,731 | ₩10,731 | ₩10,597 | ₩10,677 | -0.50% | 264.4만 |
|---|
| 2025.11.06 | ₩10,865 | ₩10,865 | ₩10,677 | ₩10,731 | -1.23% | 105.8만 |
|---|
| 2025.11.05 | ₩10,798 | ₩10,838 | ₩10,758 | ₩10,825 | +0.25% | 60.6만 |
|---|
| 2025.11.04 | ₩10,838 | ₩10,838 | ₩10,731 | ₩10,784 | -0.50% | 96.1만 |
|---|
| 2025.11.03 | ₩10,852 | ₩10,878 | ₩10,798 | ₩10,878 | +0.25% | 66.1만 |
|---|
| 2025.10.31 | ₩10,825 | ₩10,865 | ₩10,784 | ₩10,825 | 0.00% | 87.8만 |
|---|
| 2025.10.30 | ₩10,798 | ₩10,852 | ₩10,744 | ₩10,771 | -0.25% | 72.3만 |
|---|
| 2025.10.29 | ₩10,758 | ₩10,852 | ₩10,758 | ₩10,784 | +0.25% | 67.1만 |
|---|
| 2025.10.28 | ₩10,744 | ₩10,838 | ₩10,704 | ₩10,784 | +0.37% | 64.1만 |
|---|
| 2025.10.27 | ₩10,731 | ₩10,798 | ₩10,677 | ₩10,731 | 0.00% | 71.5만 |
|---|
| 2025.10.24 | ₩10,664 | ₩10,704 | ₩10,637 | ₩10,650 | -0.13% | 74.9만 |
|---|
| 2025.10.23 | ₩10,583 | ₩10,677 | ₩10,570 | ₩10,623 | +0.38% | 55.5만 |
|---|
| 2025.10.22 | ₩10,650 | ₩10,664 | ₩10,543 | ₩10,556 | -0.88% | 96만 |
|---|
| 2025.10.21 | ₩10,717 | ₩10,731 | ₩10,623 | ₩10,664 | -0.50% | 73.9만 |
|---|
| 2025.10.20 | ₩10,717 | ₩10,798 | ₩10,691 | ₩10,717 | 0.00% | 85.8만 |
|---|
| 2025.10.17 | ₩10,637 | ₩10,771 | ₩10,570 | ₩10,717 | +0.76% | 92.7만 |
|---|
| 2025.10.16 | ₩10,798 | ₩10,825 | ₩10,623 | ₩10,650 | -1.37% | 122.2만 |
|---|
| 2025.10.15 | ₩10,717 | ₩10,825 | ₩10,691 | ₩10,784 | +0.63% | 161.6만 |
|---|
| 2025.10.14 | ₩10,865 | ₩10,919 | ₩10,771 | ₩10,905 | +0.37% | 312.5만 |
|---|
| 2025.10.13 | ₩10,972 | ₩10,972 | ₩10,811 | ₩10,905 | -0.61% | 204.3만 |
|---|
| 2025.10.10 | ₩10,986 | ₩11,053 | ₩10,704 | ₩10,717 | -2.44% | 204.3만 |
|---|