시장 데이터를 불러오는 중
전체 종목
CTO Realty Growth Inc 과거 주가
CTO Realty Growth, Inc. Common Stock · CTO · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CTO Realty Growth, Inc. Common Stock · CTO · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,631 | ₩27,779 | ₩27,430 | ₩27,457 | -0.63% | 16.3만 |
| 2026.10.08 | ₩27,631 | ₩27,631 | ₩27,001 | ₩27,551 | -0.29% | 31.9만 |
| 2026.10.07 | ₩27,444 | ₩27,524 | ₩27,202 | ₩27,269 | -0.63% | 37.9만 |
| 2026.10.06 | ₩27,189 | ₩27,604 | ₩27,135 | ₩27,511 | +1.18% | 42.7만 |
| 2026.10.05 | ₩27,457 | ₩27,537 | ₩27,095 | ₩27,189 | -0.98% | 30.8만 |
| 2026.10.02 | ₩27,497 | ₩27,792 | ₩27,283 | ₩27,524 | +0.10% | 28.5만 |
| 2026.10.01 | ₩27,470 | ₩27,484 | ₩27,162 | ₩27,269 | -0.73% | 32.7만 |
| 2026.09.30 | ₩27,819 | ₩27,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,457 |
| -1.30% |
| 39만 |
| 2026.09.29 | ₩27,591 | ₩27,752 | ₩27,323 | ₩27,671 | +0.29% | 37.3만 |
|---|
| 2026.09.28 | ₩27,805 | ₩28,060 | ₩27,390 | ₩27,444 | -1.30% | 30.6만 |
|---|
| 2026.09.25 | ₩27,470 | ₩27,899 | ₩27,162 | ₩27,765 | +1.07% | 53.2만 |
|---|
| 2026.09.24 | ₩27,216 | ₩27,685 | ₩27,189 | ₩27,537 | +1.18% | 49.6만 |
|---|
| 2026.09.23 | ₩27,202 | ₩27,336 | ₩26,908 | ₩27,135 | -0.25% | 48.6만 |
|---|
| 2026.09.22 | ₩27,403 | ₩27,524 | ₩27,189 | ₩27,310 | -0.34% | 36.9만 |
|---|
| 2026.09.21 | ₩27,296 | ₩27,511 | ₩27,149 | ₩27,243 | -0.20% | 34.6만 |
|---|
| 2026.09.18 | ₩27,216 | ₩27,390 | ₩27,015 | ₩27,176 | -0.15% | 154.8만 |
|---|
| 2026.09.17 | ₩27,939 | ₩28,060 | ₩27,296 | ₩27,336 | -2.16% | 40.4만 |
|---|
| 2026.09.16 | ₩27,832 | ₩28,060 | ₩27,444 | ₩27,738 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,886 | ₩28,020 | ₩27,685 | ₩27,805 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,993 | ₩28,181 | ₩27,738 | ₩27,953 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,926 | ₩28,127 | ₩27,671 | ₩27,752 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,154 | ₩28,328 | ₩27,819 | ₩27,913 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,797 | ₩28,837 | ₩28,489 | ₩28,676 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,717 | ₩29,052 | ₩28,650 | ₩28,797 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,609 | ₩28,998 | ₩28,609 | ₩28,797 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,971 | ₩28,971 | ₩28,609 | ₩28,703 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩29,011 | ₩29,011 | ₩28,569 | ₩28,717 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,609 | ₩28,810 | ₩28,596 | ₩28,810 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,743 | ₩28,810 | ₩28,502 | ₩28,596 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,864 | ₩29,132 | ₩28,730 | ₩28,904 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,904 | ₩28,958 | ₩28,690 | ₩28,730 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,360 | ₩29,360 | ₩29,025 | ₩29,092 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,507 | ₩29,534 | ₩29,253 | ₩29,413 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,279 | ₩29,614 | ₩29,226 | ₩29,480 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,480 | ₩29,480 | ₩29,145 | ₩29,212 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,480 | ₩29,547 | ₩29,266 | ₩29,454 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,440 | ₩29,521 | ₩29,266 | ₩29,521 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,574 | ₩29,668 | ₩29,253 | ₩29,293 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,454 | ₩29,480 | ₩29,212 | ₩29,360 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,547 | ₩29,628 | ₩29,387 | ₩29,480 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,440 | ₩29,628 | ₩29,306 | ₩29,427 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,904 | ₩29,320 | ₩28,904 | ₩29,279 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,837 | ₩29,025 | ₩28,623 | ₩28,904 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,078 | ₩29,078 | ₩28,583 | ₩28,770 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,105 | ₩29,400 | ₩28,985 | ₩29,145 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,480 | ₩29,574 | ₩29,038 | ₩29,212 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,346 | ₩29,346 | ₩28,877 | ₩29,212 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,320 | ₩29,320 | ₩28,717 | ₩29,279 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,655 | ₩30,137 | ₩29,253 | ₩29,574 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,279 | ₩29,454 | ₩28,877 | ₩29,440 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,137 | ₩30,137 | ₩28,784 | ₩29,306 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,708 | ₩30,432 | ₩29,561 | ₩29,976 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,735 | ₩29,775 | ₩29,253 | ₩29,360 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,494 | ₩29,842 | ₩29,253 | ₩29,521 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,306 | ₩29,628 | ₩29,306 | ₩29,480 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,668 | ₩29,695 | ₩29,038 | ₩29,226 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,298 | ₩30,298 | ₩29,601 | ₩29,708 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,097 | ₩30,231 | ₩29,856 | ₩30,191 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩30,016 | ₩30,204 | ₩29,521 | ₩30,003 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,963 | ₩30,365 | ₩29,655 | ₩29,775 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,985 | ₩29,990 | ₩28,985 | ₩29,963 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,837 | ₩29,239 | ₩28,784 | ₩28,837 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩29,025 | ₩29,105 | ₩28,837 | ₩28,958 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,489 | ₩28,877 | ₩28,382 | ₩28,730 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,958 | ₩28,958 | ₩28,288 | ₩28,529 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,877 | ₩28,891 | ₩28,596 | ₩28,717 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,810 | ₩28,944 | ₩28,609 | ₩28,717 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,931 | ₩29,199 | ₩28,717 | ₩28,877 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,172 | ₩29,172 | ₩28,717 | ₩28,717 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,985 | ₩29,105 | ₩28,797 | ₩28,904 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,985 | ₩29,065 | ₩28,676 | ₩28,784 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,119 | ₩29,494 | ₩28,596 | ₩28,824 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,998 | ₩29,413 | ₩28,904 | ₩29,387 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,422 | ₩29,159 | ₩28,248 | ₩29,132 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,408 | ₩28,663 | ₩28,073 | ₩28,328 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩28,006 | ₩28,743 | ₩28,006 | ₩28,475 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,698 | ₩28,073 | ₩27,671 | ₩27,913 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,698 | ₩27,859 | ₩27,417 | ₩27,484 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,886 | ₩27,899 | ₩27,417 | ₩27,604 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,886 | ₩28,073 | ₩27,578 | ₩27,685 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,805 | ₩28,073 | ₩27,738 | ₩28,033 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,980 | ₩28,047 | ₩27,551 | ₩27,604 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,073 | ₩28,154 | ₩27,779 | ₩28,047 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,658 | ₩28,248 | ₩27,618 | ₩27,913 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,100 | ₩28,248 | ₩27,752 | ₩28,114 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,779 | ₩28,140 | ₩27,631 | ₩27,886 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,444 | ₩27,752 | ₩27,377 | ₩27,631 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,122 | ₩27,698 | ₩27,015 | ₩27,497 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩27,042 | ₩27,135 | ₩26,680 | ₩26,894 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,189 | ₩27,310 | ₩26,586 | ₩26,693 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,269 | ₩27,484 | ₩26,881 | ₩27,229 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,323 | ₩27,524 | ₩27,176 | ₩27,229 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩28,006 | ₩28,047 | ₩27,363 | ₩27,537 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,671 | ₩27,939 | ₩27,310 | ₩27,939 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,671 | ₩27,939 | ₩27,470 | ₩27,658 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,243 | ₩27,511 | ₩27,001 | ₩27,470 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,524 | ₩27,524 | ₩27,176 | ₩27,310 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,551 | ₩27,618 | ₩27,068 | ₩27,444 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,671 | ₩27,926 | ₩27,578 | ₩27,738 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,269 | ₩28,006 | ₩26,921 | ₩27,765 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,881 | ₩27,390 | ₩26,867 | ₩27,390 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,800 | ₩26,961 | ₩26,586 | ₩26,774 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,787 | ₩27,015 | ₩26,787 | ₩26,908 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,975 | ₩26,975 | ₩26,372 | ₩26,693 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,176 | ₩27,243 | ₩26,854 | ₩27,082 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,310 | ₩27,390 | ₩26,854 | ₩27,149 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,202 | ₩27,484 | ₩26,934 | ₩27,189 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,470 | ₩27,551 | ₩27,135 | ₩27,202 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,551 | ₩27,671 | ₩27,336 | ₩27,470 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,310 | ₩27,671 | ₩27,149 | ₩27,578 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,350 | ₩27,591 | ₩26,733 | ₩27,243 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,296 | ₩27,430 | ₩26,921 | ₩27,390 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,336 | ₩27,698 | ₩27,095 | ₩27,135 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,693 | ₩27,618 | ₩26,680 | ₩27,377 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,318 | ₩26,439 | ₩26,197 | ₩26,398 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,345 | ₩26,573 | ₩26,184 | ₩26,224 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,130 | ₩26,385 | ₩25,956 | ₩26,358 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,063 | ₩26,358 | ₩25,996 | ₩26,238 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,318 | ₩26,599 | ₩25,822 | ₩26,010 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,707 | ₩26,787 | ₩26,224 | ₩26,264 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,921 | ₩27,028 | ₩26,760 | ₩26,881 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,599 | ₩26,921 | ₩26,506 | ₩26,908 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,211 | ₩26,506 | ₩26,211 | ₩26,492 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,452 | ₩26,465 | ₩26,144 | ₩26,358 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,130 | ₩26,479 | ₩25,916 | ₩26,479 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,157 | ₩26,264 | ₩25,862 | ₩26,117 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩26,010 | ₩26,305 | ₩25,996 | ₩26,197 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,728 | ₩26,372 | ₩25,728 | ₩26,037 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,849 | ₩25,862 | ₩25,661 | ₩25,715 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,487 | ₩25,782 | ₩25,447 | ₩25,594 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,099 | ₩25,541 | ₩25,099 | ₩25,460 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,710 | ₩25,246 | ₩24,697 | ₩25,192 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,764 | ₩24,924 | ₩24,563 | ₩24,817 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,884 | ₩24,951 | ₩24,603 | ₩24,777 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,522 | ₩24,911 | ₩24,375 | ₩24,710 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,241 | ₩24,563 | ₩24,120 | ₩24,254 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,522 | ₩24,764 | ₩24,321 | ₩24,415 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,817 | ₩24,831 | ₩24,455 | ₩24,549 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,750 | ₩24,951 | ₩24,589 | ₩24,656 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,924 | ₩25,112 | ₩24,670 | ₩24,884 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,192 | ₩25,219 | ₩24,415 | ₩24,576 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,246 | ₩25,326 | ₩24,911 | ₩25,139 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,501 | ₩25,608 | ₩25,233 | ₩25,273 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,621 | ₩25,755 | ₩25,460 | ₩25,608 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,340 | ₩25,621 | ₩25,112 | ₩25,434 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,300 | ₩25,460 | ₩25,045 | ₩25,085 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,085 | ₩25,581 | ₩24,804 | ₩25,300 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,130 | ₩26,211 | ₩25,688 | ₩25,728 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,996 | ₩26,412 | ₩25,956 | ₩26,251 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,278 | ₩26,318 | ₩25,742 | ₩26,197 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,184 | ₩26,506 | ₩25,876 | ₩26,492 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,211 | ₩26,291 | ₩25,889 | ₩26,291 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,305 | ₩26,559 | ₩26,010 | ₩26,465 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,970 | ₩26,412 | ₩25,675 | ₩26,318 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,090 | ₩26,345 | ₩25,916 | ₩26,318 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,171 | ₩26,385 | ₩25,943 | ₩26,104 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,144 | ₩26,398 | ₩25,996 | ₩26,171 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,983 | ₩26,197 | ₩25,769 | ₩26,171 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,640 | ₩26,640 | ₩25,943 | ₩26,050 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,800 | ₩27,135 | ₩26,372 | ₩26,479 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,358 | ₩27,068 | ₩26,063 | ₩26,680 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,313 | ₩25,715 | ₩25,313 | ₩25,715 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,715 | ₩25,715 | ₩25,313 | ₩25,447 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,460 | ₩25,715 | ₩25,206 | ₩25,661 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,951 | ₩25,420 | ₩24,750 | ₩25,367 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,898 | ₩25,018 | ₩24,603 | ₩24,790 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,085 | ₩25,125 | ₩24,697 | ₩24,777 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,670 | ₩25,085 | ₩24,616 | ₩24,951 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,831 | ₩24,898 | ₩24,496 | ₩24,630 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,871 | ₩25,099 | ₩24,737 | ₩24,911 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,415 | ₩24,911 | ₩24,348 | ₩24,884 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩24,040 | ₩24,589 | ₩24,000 | ₩24,482 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,759 | ₩24,094 | ₩23,598 | ₩23,852 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,732 | ₩24,094 | ₩23,718 | ₩23,812 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,383 | ₩23,812 | ₩23,169 | ₩23,812 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,450 | ₩23,531 | ₩23,129 | ₩23,491 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,692 | ₩23,839 | ₩23,209 | ₩23,303 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,759 | ₩23,986 | ₩23,705 | ₩23,745 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,268 | ₩24,362 | ₩23,785 | ₩23,799 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,120 | ₩24,308 | ₩23,919 | ₩24,214 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,348 | ₩24,536 | ₩23,866 | ₩24,040 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,455 | ₩24,455 | ₩24,053 | ₩24,308 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,469 | ₩24,576 | ₩24,214 | ₩24,335 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,362 | ₩24,790 | ₩24,335 | ₩24,723 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,187 | ₩24,509 | ₩24,187 | ₩24,442 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,455 | ₩24,549 | ₩24,120 | ₩24,254 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,576 | ₩24,616 | ₩24,308 | ₩24,482 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,388 | ₩24,737 | ₩24,241 | ₩24,616 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,723 | ₩24,898 | ₩24,335 | ₩24,375 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,697 | ₩25,072 | ₩24,670 | ₩24,777 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,656 | ₩24,911 | ₩24,522 | ₩24,804 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,201 | ₩24,643 | ₩24,080 | ₩24,616 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,402 | ₩24,429 | ₩24,187 | ₩24,281 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,656 | ₩24,723 | ₩24,134 | ₩24,589 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,576 | ₩24,710 | ₩24,509 | ₩24,670 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,415 | ₩24,750 | ₩24,295 | ₩24,563 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,187 | ₩24,509 | ₩24,094 | ₩24,388 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,094 | ₩24,174 | ₩23,986 | ₩24,094 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,826 | ₩24,120 | ₩23,785 | ₩24,080 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,839 | ₩23,960 | ₩23,571 | ₩23,799 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,187 | ₩24,187 | ₩23,732 | ₩23,745 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,817 | ₩24,938 | ₩24,201 | ₩24,214 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,241 | ₩24,978 | ₩24,201 | ₩24,817 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,705 | ₩24,268 | ₩23,705 | ₩24,201 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,785 | ₩23,893 | ₩23,651 | ₩23,759 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,826 | ₩23,946 | ₩23,745 | ₩23,852 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,718 | ₩23,933 | ₩23,571 | ₩23,826 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,839 | ₩24,000 | ₩23,611 | ₩23,665 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,482 | ₩24,482 | ₩24,187 | ₩24,362 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩24,040 | ₩24,536 | ₩24,040 | ₩24,402 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,120 | ₩24,174 | ₩23,866 | ₩24,040 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩24,027 | ₩24,161 | ₩24,000 | ₩24,120 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,241 | ₩24,308 | ₩24,000 | ₩24,053 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,228 | ₩24,375 | ₩24,120 | ₩24,228 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,147 | ₩24,295 | ₩23,933 | ₩24,187 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,228 | ₩24,295 | ₩24,067 | ₩24,107 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,321 | ₩24,362 | ₩24,120 | ₩24,228 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,906 | ₩24,375 | ₩23,906 | ₩24,241 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,678 | ₩24,147 | ₩23,678 | ₩24,040 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,450 | ₩23,812 | ₩23,450 | ₩23,638 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,196 | ₩23,611 | ₩23,048 | ₩23,464 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,062 | ₩23,223 | ₩22,928 | ₩23,075 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,209 | ₩23,263 | ₩22,807 | ₩22,901 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,169 | ₩23,263 | ₩22,968 | ₩23,223 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,397 | ₩23,517 | ₩23,075 | ₩23,089 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,330 | ₩23,464 | ₩23,075 | ₩23,383 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,156 | ₩23,424 | ₩23,115 | ₩23,330 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,571 | ₩23,571 | ₩23,276 | ₩23,343 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,249 | ₩23,651 | ₩23,169 | ₩23,584 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,330 | ₩23,383 | ₩23,062 | ₩23,196 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,995 | ₩23,303 | ₩22,914 | ₩23,276 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,821 | ₩22,955 | ₩22,660 | ₩22,888 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,834 | ₩22,928 | ₩22,687 | ₩22,888 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,673 | ₩22,821 | ₩22,325 | ₩22,780 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,338 | ₩22,767 | ₩22,110 | ₩22,646 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,405 | ₩22,486 | ₩22,164 | ₩22,352 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,070 | ₩22,606 | ₩22,057 | ₩22,419 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,512 | ₩23,437 | ₩21,950 | ₩22,124 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,950 | ₩21,950 | ₩21,668 | ₩21,842 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,936 | ₩22,070 | ₩21,467 | ₩22,017 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,950 | ₩22,070 | ₩21,842 | ₩21,936 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,735 | ₩21,963 | ₩21,601 | ₩21,869 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,333 | ₩21,641 | ₩21,213 | ₩21,641 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,280 | ₩21,373 | ₩21,159 | ₩21,226 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,159 | ₩21,333 | ₩20,958 | ₩21,306 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩21,012 | ₩21,213 | ₩20,904 | ₩21,065 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,320 | ₩21,467 | ₩20,891 | ₩20,985 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,119 | ₩21,467 | ₩21,119 | ₩21,320 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,837 | ₩21,199 | ₩20,837 | ₩21,105 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,489 | ₩21,052 | ₩20,489 | ₩21,012 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,730 | ₩20,918 | ₩20,435 | ₩20,449 | -1.36% | 31.3만 |
|---|