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 | ₩27,518 | ₩27,665 | ₩27,318 | ₩27,344 | -0.63% | 16.3만 |
| 2026.10.06 | — | — | — | ₩27,398 | — | — |
| 2026.10.05 | — | — | — | ₩27,077 | — | — |
| 2026.10.02 | — | — | — | ₩27,411 | — | — |
| 2026.10.01 | — | — | — | ₩27,157 | — | — |
| 2026.09.29 | — | — | — | ₩27,438 | — | — |
| 2026.09.25 | — | — | — | ₩27,651 | — | — |
| 2026.09.17 | ₩27,825 | ₩27,945 | ₩27,185 | ₩27,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.16% |
| 37.5만 |
| 2026.09.16 | ₩27,718 | ₩27,945 | ₩27,331 | ₩27,625 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,771 | ₩27,905 | ₩27,571 | ₩27,691 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,878 | ₩28,065 | ₩27,625 | ₩27,838 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,811 | ₩28,012 | ₩27,558 | ₩27,638 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,038 | ₩28,212 | ₩27,705 | ₩27,798 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,679 | ₩28,719 | ₩28,372 | ₩28,559 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,599 | ₩28,932 | ₩28,532 | ₩28,679 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,492 | ₩28,879 | ₩28,492 | ₩28,679 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,852 | ₩28,852 | ₩28,492 | ₩28,585 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩28,892 | ₩28,892 | ₩28,452 | ₩28,599 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,492 | ₩28,692 | ₩28,479 | ₩28,692 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,625 | ₩28,692 | ₩28,385 | ₩28,479 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,746 | ₩29,012 | ₩28,612 | ₩28,786 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,786 | ₩28,839 | ₩28,572 | ₩28,612 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,239 | ₩29,239 | ₩28,906 | ₩28,972 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,386 | ₩29,413 | ₩29,133 | ₩29,293 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,159 | ₩29,493 | ₩29,106 | ₩29,359 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,359 | ₩29,359 | ₩29,026 | ₩29,093 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,359 | ₩29,426 | ₩29,146 | ₩29,333 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,319 | ₩29,399 | ₩29,146 | ₩29,399 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,453 | ₩29,546 | ₩29,133 | ₩29,173 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,333 | ₩29,359 | ₩29,093 | ₩29,239 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,426 | ₩29,506 | ₩29,266 | ₩29,359 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,319 | ₩29,506 | ₩29,186 | ₩29,306 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,786 | ₩29,199 | ₩28,786 | ₩29,159 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,719 | ₩28,906 | ₩28,505 | ₩28,786 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩28,959 | ₩28,959 | ₩28,465 | ₩28,652 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩28,986 | ₩29,279 | ₩28,866 | ₩29,026 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,359 | ₩29,453 | ₩28,919 | ₩29,093 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,226 | ₩29,226 | ₩28,759 | ₩29,093 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,199 | ₩29,199 | ₩28,599 | ₩29,159 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,533 | ₩30,013 | ₩29,133 | ₩29,453 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,159 | ₩29,333 | ₩28,759 | ₩29,319 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,013 | ₩30,013 | ₩28,665 | ₩29,186 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,586 | ₩30,307 | ₩29,440 | ₩29,853 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,613 | ₩29,653 | ₩29,133 | ₩29,239 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,373 | ₩29,720 | ₩29,133 | ₩29,399 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,186 | ₩29,506 | ₩29,186 | ₩29,359 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,546 | ₩29,573 | ₩28,919 | ₩29,106 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,173 | ₩30,173 | ₩29,480 | ₩29,586 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩29,973 | ₩30,107 | ₩29,733 | ₩30,067 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩29,893 | ₩30,080 | ₩29,399 | ₩29,880 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,840 | ₩30,240 | ₩29,533 | ₩29,653 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,866 | ₩29,867 | ₩28,866 | ₩29,840 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,719 | ₩29,119 | ₩28,665 | ₩28,719 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩28,906 | ₩28,986 | ₩28,719 | ₩28,839 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,372 | ₩28,759 | ₩28,265 | ₩28,612 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,839 | ₩28,839 | ₩28,172 | ₩28,412 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,759 | ₩28,772 | ₩28,479 | ₩28,599 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,692 | ₩28,826 | ₩28,492 | ₩28,599 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,812 | ₩29,079 | ₩28,599 | ₩28,759 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,053 | ₩29,053 | ₩28,599 | ₩28,599 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,866 | ₩28,986 | ₩28,679 | ₩28,786 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,866 | ₩28,946 | ₩28,559 | ₩28,665 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩28,999 | ₩29,373 | ₩28,479 | ₩28,706 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,879 | ₩29,293 | ₩28,786 | ₩29,266 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,305 | ₩29,039 | ₩28,132 | ₩29,012 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,292 | ₩28,545 | ₩27,958 | ₩28,212 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩27,891 | ₩28,625 | ₩27,891 | ₩28,359 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,585 | ₩27,958 | ₩27,558 | ₩27,798 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,585 | ₩27,745 | ₩27,304 | ₩27,371 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,771 | ₩27,785 | ₩27,304 | ₩27,491 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,771 | ₩27,958 | ₩27,464 | ₩27,571 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,691 | ₩27,958 | ₩27,625 | ₩27,918 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,865 | ₩27,932 | ₩27,438 | ₩27,491 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩27,958 | ₩28,038 | ₩27,665 | ₩27,932 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,544 | ₩28,132 | ₩27,504 | ₩27,798 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩27,985 | ₩28,132 | ₩27,638 | ₩27,998 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,665 | ₩28,025 | ₩27,518 | ₩27,771 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,331 | ₩27,638 | ₩27,264 | ₩27,518 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,011 | ₩27,585 | ₩26,904 | ₩27,384 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩26,931 | ₩27,024 | ₩26,570 | ₩26,784 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,077 | ₩27,198 | ₩26,477 | ₩26,584 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,157 | ₩27,371 | ₩26,770 | ₩27,117 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,211 | ₩27,411 | ₩27,064 | ₩27,117 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩27,891 | ₩27,932 | ₩27,251 | ₩27,424 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,558 | ₩27,825 | ₩27,198 | ₩27,825 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,558 | ₩27,825 | ₩27,358 | ₩27,544 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,131 | ₩27,398 | ₩26,891 | ₩27,358 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,411 | ₩27,411 | ₩27,064 | ₩27,198 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,438 | ₩27,504 | ₩26,957 | ₩27,331 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,558 | ₩27,811 | ₩27,464 | ₩27,625 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,157 | ₩27,891 | ₩26,811 | ₩27,651 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,770 | ₩27,278 | ₩26,757 | ₩27,278 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,690 | ₩26,851 | ₩26,477 | ₩26,664 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,677 | ₩26,904 | ₩26,677 | ₩26,797 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,864 | ₩26,864 | ₩26,263 | ₩26,584 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,064 | ₩27,131 | ₩26,744 | ₩26,971 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,198 | ₩27,278 | ₩26,744 | ₩27,037 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,091 | ₩27,371 | ₩26,824 | ₩27,077 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,358 | ₩27,438 | ₩27,024 | ₩27,091 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,438 | ₩27,558 | ₩27,224 | ₩27,358 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,198 | ₩27,558 | ₩27,037 | ₩27,464 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,238 | ₩27,478 | ₩26,624 | ₩27,131 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,184 | ₩27,318 | ₩26,811 | ₩27,278 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,224 | ₩27,585 | ₩26,984 | ₩27,024 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,584 | ₩27,504 | ₩26,570 | ₩27,264 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,210 | ₩26,330 | ₩26,090 | ₩26,290 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,237 | ₩26,464 | ₩26,077 | ₩26,117 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,023 | ₩26,277 | ₩25,850 | ₩26,250 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩25,956 | ₩26,250 | ₩25,890 | ₩26,130 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,210 | ₩26,490 | ₩25,716 | ₩25,903 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,597 | ₩26,677 | ₩26,117 | ₩26,157 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,811 | ₩26,917 | ₩26,650 | ₩26,770 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,490 | ₩26,811 | ₩26,397 | ₩26,797 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,103 | ₩26,397 | ₩26,103 | ₩26,383 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,343 | ₩26,357 | ₩26,036 | ₩26,250 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,023 | ₩26,370 | ₩25,810 | ₩26,370 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,050 | ₩26,157 | ₩25,756 | ₩26,010 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩25,903 | ₩26,197 | ₩25,890 | ₩26,090 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,623 | ₩26,263 | ₩25,623 | ₩25,930 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,743 | ₩25,756 | ₩25,556 | ₩25,609 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,383 | ₩25,676 | ₩25,343 | ₩25,489 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩24,996 | ₩25,436 | ₩24,996 | ₩25,356 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,609 | ₩25,142 | ₩24,595 | ₩25,089 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,662 | ₩24,822 | ₩24,462 | ₩24,715 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,782 | ₩24,849 | ₩24,502 | ₩24,675 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,422 | ₩24,809 | ₩24,275 | ₩24,609 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,141 | ₩24,462 | ₩24,021 | ₩24,155 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,422 | ₩24,662 | ₩24,222 | ₩24,315 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,715 | ₩24,729 | ₩24,355 | ₩24,448 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,649 | ₩24,849 | ₩24,488 | ₩24,555 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,822 | ₩25,009 | ₩24,569 | ₩24,782 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,089 | ₩25,116 | ₩24,315 | ₩24,475 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,142 | ₩25,222 | ₩24,809 | ₩25,036 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,396 | ₩25,503 | ₩25,129 | ₩25,169 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,516 | ₩25,649 | ₩25,356 | ₩25,503 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,236 | ₩25,516 | ₩25,009 | ₩25,329 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,196 | ₩25,356 | ₩24,942 | ₩24,982 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩24,982 | ₩25,476 | ₩24,702 | ₩25,196 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,023 | ₩26,103 | ₩25,583 | ₩25,623 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,890 | ₩26,303 | ₩25,850 | ₩26,143 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,170 | ₩26,210 | ₩25,636 | ₩26,090 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,077 | ₩26,397 | ₩25,770 | ₩26,383 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,103 | ₩26,183 | ₩25,783 | ₩26,183 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,197 | ₩26,450 | ₩25,903 | ₩26,357 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,863 | ₩26,303 | ₩25,569 | ₩26,210 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩25,983 | ₩26,237 | ₩25,810 | ₩26,210 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,063 | ₩26,277 | ₩25,836 | ₩25,996 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,036 | ₩26,290 | ₩25,890 | ₩26,063 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,876 | ₩26,090 | ₩25,663 | ₩26,063 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,530 | ₩26,530 | ₩25,836 | ₩25,943 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,690 | ₩27,024 | ₩26,263 | ₩26,370 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,250 | ₩26,957 | ₩25,956 | ₩26,570 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,209 | ₩25,609 | ₩25,209 | ₩25,609 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,609 | ₩25,609 | ₩25,209 | ₩25,343 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,356 | ₩25,609 | ₩25,102 | ₩25,556 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,849 | ₩25,316 | ₩24,649 | ₩25,262 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,795 | ₩24,915 | ₩24,502 | ₩24,689 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩24,982 | ₩25,022 | ₩24,595 | ₩24,675 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,569 | ₩24,982 | ₩24,515 | ₩24,849 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,729 | ₩24,795 | ₩24,395 | ₩24,528 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,769 | ₩24,996 | ₩24,635 | ₩24,809 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,315 | ₩24,809 | ₩24,248 | ₩24,782 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩23,941 | ₩24,488 | ₩23,901 | ₩24,382 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,661 | ₩23,995 | ₩23,501 | ₩23,754 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,634 | ₩23,995 | ₩23,621 | ₩23,714 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,287 | ₩23,714 | ₩23,074 | ₩23,714 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,354 | ₩23,434 | ₩23,034 | ₩23,394 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,594 | ₩23,741 | ₩23,114 | ₩23,207 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,661 | ₩23,888 | ₩23,608 | ₩23,648 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,168 | ₩24,262 | ₩23,688 | ₩23,701 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,021 | ₩24,208 | ₩23,821 | ₩24,115 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,248 | ₩24,435 | ₩23,768 | ₩23,941 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,355 | ₩24,355 | ₩23,955 | ₩24,208 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,368 | ₩24,475 | ₩24,115 | ₩24,235 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,262 | ₩24,689 | ₩24,235 | ₩24,622 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,088 | ₩24,408 | ₩24,088 | ₩24,342 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,355 | ₩24,448 | ₩24,021 | ₩24,155 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,475 | ₩24,515 | ₩24,208 | ₩24,382 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,288 | ₩24,635 | ₩24,141 | ₩24,515 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,622 | ₩24,795 | ₩24,235 | ₩24,275 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,595 | ₩24,969 | ₩24,569 | ₩24,675 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,555 | ₩24,809 | ₩24,422 | ₩24,702 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,101 | ₩24,542 | ₩23,981 | ₩24,515 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,302 | ₩24,328 | ₩24,088 | ₩24,182 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,555 | ₩24,622 | ₩24,035 | ₩24,488 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,475 | ₩24,609 | ₩24,408 | ₩24,569 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,315 | ₩24,649 | ₩24,195 | ₩24,462 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,088 | ₩24,408 | ₩23,995 | ₩24,288 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩23,995 | ₩24,075 | ₩23,888 | ₩23,995 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,728 | ₩24,021 | ₩23,688 | ₩23,981 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,741 | ₩23,861 | ₩23,474 | ₩23,701 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,088 | ₩24,088 | ₩23,634 | ₩23,648 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,715 | ₩24,835 | ₩24,101 | ₩24,115 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,141 | ₩24,875 | ₩24,101 | ₩24,715 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,608 | ₩24,168 | ₩23,608 | ₩24,101 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,688 | ₩23,794 | ₩23,554 | ₩23,661 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,728 | ₩23,848 | ₩23,648 | ₩23,754 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,621 | ₩23,835 | ₩23,474 | ₩23,728 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,741 | ₩23,901 | ₩23,514 | ₩23,568 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,382 | ₩24,382 | ₩24,088 | ₩24,262 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩23,941 | ₩24,435 | ₩23,941 | ₩24,302 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,021 | ₩24,075 | ₩23,768 | ₩23,941 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩23,928 | ₩24,061 | ₩23,901 | ₩24,021 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,141 | ₩24,208 | ₩23,901 | ₩23,955 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,128 | ₩24,275 | ₩24,021 | ₩24,128 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,048 | ₩24,195 | ₩23,835 | ₩24,088 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,128 | ₩24,195 | ₩23,968 | ₩24,008 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,222 | ₩24,262 | ₩24,021 | ₩24,128 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,808 | ₩24,275 | ₩23,808 | ₩24,141 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,581 | ₩24,048 | ₩23,581 | ₩23,941 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,354 | ₩23,714 | ₩23,354 | ₩23,541 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,101 | ₩23,514 | ₩22,954 | ₩23,367 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩22,967 | ₩23,127 | ₩22,834 | ₩22,980 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,114 | ₩23,167 | ₩22,714 | ₩22,807 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,074 | ₩23,167 | ₩22,874 | ₩23,127 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,301 | ₩23,421 | ₩22,980 | ₩22,994 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,234 | ₩23,367 | ₩22,980 | ₩23,287 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,061 | ₩23,327 | ₩23,020 | ₩23,234 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,474 | ₩23,474 | ₩23,181 | ₩23,247 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,154 | ₩23,554 | ₩23,074 | ₩23,488 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,234 | ₩23,287 | ₩22,967 | ₩23,101 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,900 | ₩23,207 | ₩22,820 | ₩23,181 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,727 | ₩22,860 | ₩22,567 | ₩22,794 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,740 | ₩22,834 | ₩22,593 | ₩22,794 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,580 | ₩22,727 | ₩22,233 | ₩22,687 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,246 | ₩22,673 | ₩22,020 | ₩22,553 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,313 | ₩22,393 | ₩22,073 | ₩22,260 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩21,980 | ₩22,513 | ₩21,966 | ₩22,327 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,420 | ₩23,341 | ₩21,859 | ₩22,033 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,859 | ₩21,859 | ₩21,579 | ₩21,753 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,846 | ₩21,980 | ₩21,379 | ₩21,926 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,859 | ₩21,980 | ₩21,753 | ₩21,846 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,646 | ₩21,873 | ₩21,512 | ₩21,779 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,246 | ₩21,552 | ₩21,125 | ₩21,552 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,192 | ₩21,286 | ₩21,072 | ₩21,139 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,072 | ₩21,246 | ₩20,872 | ₩21,219 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩20,925 | ₩21,125 | ₩20,819 | ₩20,979 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,232 | ₩21,379 | ₩20,805 | ₩20,899 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,032 | ₩21,379 | ₩21,032 | ₩21,232 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,752 | ₩21,112 | ₩20,752 | ₩21,019 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,405 | ₩20,965 | ₩20,405 | ₩20,925 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,645 | ₩20,832 | ₩20,351 | ₩20,365 | -1.36% | 31.3만 |
|---|
| 2025.10.09 | ₩20,632 | ₩20,792 | ₩20,498 | ₩20,618 | -0.06% | 28.9만 |
|---|
| 2025.10.08 | ₩20,338 | ₩20,565 | ₩20,111 | ₩20,538 | +0.98% | 50.1만 |
|---|
| 2025.10.07 | ₩20,752 | ₩20,752 | ₩20,351 | ₩20,485 | -1.29% | 49만 |
|---|
| 2025.10.06 | ₩21,593 | ₩21,646 | ₩20,765 | ₩20,778 | -3.77% | 53만 |
|---|
| 2025.10.03 | ₩21,526 | ₩21,966 | ₩21,526 | ₩21,659 | +0.62% | 35.3만 |
|---|
| 2025.10.02 | ₩21,539 | ₩21,766 | ₩21,499 | ₩21,526 | -0.06% | 42.9만 |
|---|
| 2025.10.01 | ₩21,699 | ₩21,899 | ₩21,633 | ₩21,646 | -0.25% | 40.1만 |
|---|
| 2025.09.30 | ₩21,125 | ₩21,793 | ₩21,125 | ₩21,753 | +2.97% | 38.9만 |
|---|
| 2025.09.29 | ₩21,272 | ₩21,432 | ₩21,085 | ₩21,206 | -0.31% | 38만 |
|---|
| 2025.09.26 | ₩21,432 | ₩21,539 | ₩21,219 | ₩21,299 | -0.62% | 33.4만 |
|---|
| 2025.09.25 | ₩21,579 | ₩21,753 | ₩21,286 | ₩21,312 | -1.24% | 29.1만 |
|---|
| 2025.09.24 | ₩22,020 | ₩22,113 | ₩21,646 | ₩21,659 | -1.64% | 34.5만 |
|---|
| 2025.09.23 | ₩21,499 | ₩21,806 | ₩21,446 | ₩21,459 | -0.19% | 30.8만 |
|---|
| 2025.09.22 | ₩21,793 | ₩21,793 | ₩21,486 | ₩21,499 | -1.35% | 38만 |
|---|
| 2025.09.19 | ₩22,046 | ₩22,060 | ₩21,753 | ₩21,793 | -1.15% | 54.7만 |
|---|
| 2025.09.18 | ₩21,793 | ₩22,046 | ₩21,793 | ₩21,966 | +0.80% | 21.6만 |
|---|
| 2025.09.17 | ₩21,966 | ₩22,260 | ₩21,779 | ₩21,846 | -0.55% | 29.6만 |
|---|
| 2025.09.16 | ₩22,153 | ₩22,286 | ₩21,806 | ₩21,833 | -1.45% | 31.4만 |
|---|
| 2025.09.15 | ₩22,300 | ₩22,327 | ₩22,046 | ₩22,126 | -0.78% | 40만 |
|---|
| 2025.09.12 | ₩22,300 | ₩22,313 | ₩22,046 | ₩22,060 | -1.08% | 34.7만 |
|---|
| 2025.09.11 | ₩21,926 | ₩22,260 | ₩21,913 | ₩22,126 | +0.91% | 38.3만 |
|---|
| 2025.09.10 | ₩22,780 | ₩22,927 | ₩22,500 | ₩22,714 | -0.29% | 56.8만 |
|---|
| 2025.09.09 | ₩22,860 | ₩22,967 | ₩22,754 | ₩22,767 | -0.41% | 20.8만 |
|---|
| 2025.09.08 | ₩23,061 | ₩23,181 | ₩22,820 | ₩22,914 | -0.64% | 22만 |
|---|
| 2025.09.05 | ₩23,207 | ₩23,448 | ₩23,034 | ₩23,247 | +0.17% | 20.3만 |
|---|
| 2025.09.04 | ₩22,954 | ₩23,181 | ₩22,914 | ₩23,141 | +0.81% | 15.5만 |
|---|
| 2025.09.03 | ₩22,647 | ₩22,940 | ₩22,633 | ₩22,860 | +0.94% | 20.4만 |
|---|
| 2025.09.02 | ₩23,020 | ₩23,074 | ₩22,607 | ₩22,700 | -1.39% | 23.2만 |
|---|