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 | ₩27,540 | ₩27,687 | ₩27,339 | ₩27,366 | -0.63% | 16.3만 |
| 2026.10.08 | ₩27,540 | ₩27,540 | ₩26,912 | ₩27,460 | -0.29% | 31.9만 |
| 2026.10.07 | ₩27,353 | ₩27,433 | ₩27,112 | ₩27,179 | -0.63% | 37.9만 |
| 2026.10.06 | ₩27,099 | ₩27,513 | ₩27,045 | ₩27,419 | +1.18% | 42.7만 |
| 2026.10.05 | ₩27,366 | ₩27,446 | ₩27,005 | ₩27,099 | -0.98% | 30.8만 |
| 2026.10.02 | ₩27,406 | ₩27,700 | ₩27,192 | ₩27,433 | +0.10% | 28.5만 |
| 2026.10.01 | ₩27,379 | ₩27,393 | ₩27,072 | ₩27,179 | -0.73% | 32.7만 |
| 2026.09.30 | ₩27,727 | ₩27,727 | ₩27,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,366 |
| -1.30% |
| 39만 |
| 2026.09.29 | ₩27,500 | ₩27,660 | ₩27,232 | ₩27,580 | +0.29% | 37.3만 |
|---|
| 2026.09.28 | ₩27,713 | ₩27,967 | ₩27,299 | ₩27,353 | -1.30% | 30.6만 |
|---|
| 2026.09.25 | ₩27,379 | ₩27,807 | ₩27,072 | ₩27,673 | +1.07% | 53.2만 |
|---|
| 2026.09.24 | ₩27,126 | ₩27,593 | ₩27,099 | ₩27,446 | +1.18% | 49.6만 |
|---|
| 2026.09.23 | ₩27,112 | ₩27,246 | ₩26,818 | ₩27,045 | -0.25% | 48.6만 |
|---|
| 2026.09.22 | ₩27,313 | ₩27,433 | ₩27,099 | ₩27,219 | -0.34% | 36.9만 |
|---|
| 2026.09.21 | ₩27,206 | ₩27,419 | ₩27,059 | ₩27,152 | -0.20% | 34.6만 |
|---|
| 2026.09.18 | ₩27,126 | ₩27,299 | ₩26,925 | ₩27,086 | -0.15% | 154.8만 |
|---|
| 2026.09.17 | ₩27,847 | ₩27,967 | ₩27,206 | ₩27,246 | -2.16% | 40.4만 |
|---|
| 2026.09.16 | ₩27,740 | ₩27,967 | ₩27,353 | ₩27,647 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,793 | ₩27,927 | ₩27,593 | ₩27,713 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,900 | ₩28,087 | ₩27,647 | ₩27,860 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,833 | ₩28,034 | ₩27,580 | ₩27,660 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,061 | ₩28,234 | ₩27,727 | ₩27,820 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,702 | ₩28,742 | ₩28,394 | ₩28,581 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,621 | ₩28,955 | ₩28,555 | ₩28,702 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,515 | ₩28,902 | ₩28,515 | ₩28,702 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,875 | ₩28,875 | ₩28,515 | ₩28,608 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩28,915 | ₩28,915 | ₩28,475 | ₩28,621 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,515 | ₩28,715 | ₩28,501 | ₩28,715 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,648 | ₩28,715 | ₩28,408 | ₩28,501 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,768 | ₩29,036 | ₩28,635 | ₩28,808 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,808 | ₩28,862 | ₩28,595 | ₩28,635 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,263 | ₩29,263 | ₩28,929 | ₩28,995 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,409 | ₩29,436 | ₩29,156 | ₩29,316 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,182 | ₩29,516 | ₩29,129 | ₩29,383 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,383 | ₩29,383 | ₩29,049 | ₩29,116 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,383 | ₩29,450 | ₩29,169 | ₩29,356 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,343 | ₩29,423 | ₩29,169 | ₩29,423 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,476 | ₩29,570 | ₩29,156 | ₩29,196 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,356 | ₩29,383 | ₩29,116 | ₩29,263 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,450 | ₩29,530 | ₩29,289 | ₩29,383 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,343 | ₩29,530 | ₩29,209 | ₩29,329 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,808 | ₩29,222 | ₩28,808 | ₩29,182 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,742 | ₩28,929 | ₩28,528 | ₩28,808 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩28,982 | ₩28,982 | ₩28,488 | ₩28,675 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,009 | ₩29,303 | ₩28,889 | ₩29,049 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,383 | ₩29,476 | ₩28,942 | ₩29,116 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,249 | ₩29,249 | ₩28,782 | ₩29,116 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,222 | ₩29,222 | ₩28,621 | ₩29,182 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,556 | ₩30,037 | ₩29,156 | ₩29,476 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,182 | ₩29,356 | ₩28,782 | ₩29,343 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,037 | ₩30,037 | ₩28,688 | ₩29,209 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,610 | ₩30,331 | ₩29,463 | ₩29,877 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,637 | ₩29,677 | ₩29,156 | ₩29,263 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,396 | ₩29,743 | ₩29,156 | ₩29,423 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,209 | ₩29,530 | ₩29,209 | ₩29,383 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,570 | ₩29,596 | ₩28,942 | ₩29,129 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,197 | ₩30,197 | ₩29,503 | ₩29,610 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩29,997 | ₩30,131 | ₩29,757 | ₩30,091 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩29,917 | ₩30,104 | ₩29,423 | ₩29,904 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,864 | ₩30,264 | ₩29,556 | ₩29,677 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,889 | ₩29,890 | ₩28,889 | ₩29,864 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,742 | ₩29,142 | ₩28,688 | ₩28,742 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩28,929 | ₩29,009 | ₩28,742 | ₩28,862 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,394 | ₩28,782 | ₩28,288 | ₩28,635 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,862 | ₩28,862 | ₩28,194 | ₩28,434 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,782 | ₩28,795 | ₩28,501 | ₩28,621 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,715 | ₩28,849 | ₩28,515 | ₩28,621 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,835 | ₩29,102 | ₩28,621 | ₩28,782 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,076 | ₩29,076 | ₩28,621 | ₩28,621 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,889 | ₩29,009 | ₩28,702 | ₩28,808 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,889 | ₩28,969 | ₩28,581 | ₩28,688 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,022 | ₩29,396 | ₩28,501 | ₩28,728 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,902 | ₩29,316 | ₩28,808 | ₩29,289 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,328 | ₩29,062 | ₩28,154 | ₩29,036 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,314 | ₩28,568 | ₩27,980 | ₩28,234 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩27,914 | ₩28,648 | ₩27,914 | ₩28,381 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,606 | ₩27,980 | ₩27,580 | ₩27,820 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,606 | ₩27,767 | ₩27,326 | ₩27,393 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,793 | ₩27,807 | ₩27,326 | ₩27,513 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,793 | ₩27,980 | ₩27,486 | ₩27,593 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,713 | ₩27,980 | ₩27,647 | ₩27,940 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,887 | ₩27,954 | ₩27,460 | ₩27,513 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩27,980 | ₩28,061 | ₩27,687 | ₩27,954 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,566 | ₩28,154 | ₩27,526 | ₩27,820 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,007 | ₩28,154 | ₩27,660 | ₩28,020 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,687 | ₩28,047 | ₩27,540 | ₩27,793 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,353 | ₩27,660 | ₩27,286 | ₩27,540 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,032 | ₩27,606 | ₩26,925 | ₩27,406 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩26,952 | ₩27,045 | ₩26,591 | ₩26,805 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,099 | ₩27,219 | ₩26,498 | ₩26,605 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,179 | ₩27,393 | ₩26,792 | ₩27,139 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,232 | ₩27,433 | ₩27,086 | ₩27,139 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩27,914 | ₩27,954 | ₩27,273 | ₩27,446 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,580 | ₩27,847 | ₩27,219 | ₩27,847 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,580 | ₩27,847 | ₩27,379 | ₩27,566 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,152 | ₩27,419 | ₩26,912 | ₩27,379 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,433 | ₩27,433 | ₩27,086 | ₩27,219 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,460 | ₩27,526 | ₩26,979 | ₩27,353 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,580 | ₩27,833 | ₩27,486 | ₩27,647 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,179 | ₩27,914 | ₩26,832 | ₩27,673 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,792 | ₩27,299 | ₩26,778 | ₩27,299 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,712 | ₩26,872 | ₩26,498 | ₩26,685 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,698 | ₩26,925 | ₩26,698 | ₩26,818 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,885 | ₩26,885 | ₩26,284 | ₩26,605 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,086 | ₩27,152 | ₩26,765 | ₩26,992 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,219 | ₩27,299 | ₩26,765 | ₩27,059 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,112 | ₩27,393 | ₩26,845 | ₩27,099 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,379 | ₩27,460 | ₩27,045 | ₩27,112 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,460 | ₩27,580 | ₩27,246 | ₩27,379 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,219 | ₩27,580 | ₩27,059 | ₩27,486 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,259 | ₩27,500 | ₩26,645 | ₩27,152 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,206 | ₩27,339 | ₩26,832 | ₩27,299 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,246 | ₩27,606 | ₩27,005 | ₩27,045 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,605 | ₩27,526 | ₩26,591 | ₩27,286 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,231 | ₩26,351 | ₩26,111 | ₩26,311 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,258 | ₩26,485 | ₩26,097 | ₩26,137 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,044 | ₩26,298 | ₩25,870 | ₩26,271 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩25,977 | ₩26,271 | ₩25,910 | ₩26,151 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,231 | ₩26,511 | ₩25,737 | ₩25,924 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,618 | ₩26,698 | ₩26,137 | ₩26,177 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,832 | ₩26,939 | ₩26,672 | ₩26,792 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,511 | ₩26,832 | ₩26,418 | ₩26,818 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,124 | ₩26,418 | ₩26,124 | ₩26,404 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,364 | ₩26,378 | ₩26,057 | ₩26,271 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,044 | ₩26,391 | ₩25,830 | ₩26,391 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,071 | ₩26,177 | ₩25,777 | ₩26,030 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩25,924 | ₩26,217 | ₩25,910 | ₩26,111 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,643 | ₩26,284 | ₩25,643 | ₩25,950 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,763 | ₩25,777 | ₩25,576 | ₩25,630 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,403 | ₩25,697 | ₩25,363 | ₩25,510 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,015 | ₩25,456 | ₩25,015 | ₩25,376 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,628 | ₩25,162 | ₩24,615 | ₩25,109 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,682 | ₩24,842 | ₩24,481 | ₩24,735 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,802 | ₩24,869 | ₩24,521 | ₩24,695 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,441 | ₩24,828 | ₩24,294 | ₩24,628 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,161 | ₩24,481 | ₩24,040 | ₩24,174 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,441 | ₩24,682 | ₩24,241 | ₩24,334 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,735 | ₩24,748 | ₩24,374 | ₩24,468 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,668 | ₩24,869 | ₩24,508 | ₩24,575 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,842 | ₩25,029 | ₩24,588 | ₩24,802 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,109 | ₩25,136 | ₩24,334 | ₩24,495 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,162 | ₩25,242 | ₩24,828 | ₩25,055 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,416 | ₩25,523 | ₩25,149 | ₩25,189 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,536 | ₩25,670 | ₩25,376 | ₩25,523 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,256 | ₩25,536 | ₩25,029 | ₩25,349 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,216 | ₩25,376 | ₩24,962 | ₩25,002 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,002 | ₩25,496 | ₩24,722 | ₩25,216 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,044 | ₩26,124 | ₩25,603 | ₩25,643 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,910 | ₩26,324 | ₩25,870 | ₩26,164 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,191 | ₩26,231 | ₩25,656 | ₩26,111 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,097 | ₩26,418 | ₩25,790 | ₩26,404 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,124 | ₩26,204 | ₩25,803 | ₩26,204 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,217 | ₩26,471 | ₩25,924 | ₩26,378 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,884 | ₩26,324 | ₩25,590 | ₩26,231 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,004 | ₩26,258 | ₩25,830 | ₩26,231 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,084 | ₩26,298 | ₩25,857 | ₩26,017 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,057 | ₩26,311 | ₩25,910 | ₩26,084 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,897 | ₩26,111 | ₩25,683 | ₩26,084 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,551 | ₩26,551 | ₩25,857 | ₩25,964 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,712 | ₩27,045 | ₩26,284 | ₩26,391 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,271 | ₩26,979 | ₩25,977 | ₩26,591 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,229 | ₩25,630 | ₩25,229 | ₩25,630 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,630 | ₩25,630 | ₩25,229 | ₩25,363 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,376 | ₩25,630 | ₩25,122 | ₩25,576 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,869 | ₩25,336 | ₩24,668 | ₩25,283 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,815 | ₩24,935 | ₩24,521 | ₩24,708 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,002 | ₩25,042 | ₩24,615 | ₩24,695 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,588 | ₩25,002 | ₩24,535 | ₩24,869 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,748 | ₩24,815 | ₩24,414 | ₩24,548 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,788 | ₩25,015 | ₩24,655 | ₩24,828 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,334 | ₩24,828 | ₩24,267 | ₩24,802 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩23,960 | ₩24,508 | ₩23,920 | ₩24,401 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,680 | ₩24,014 | ₩23,520 | ₩23,773 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,653 | ₩24,014 | ₩23,640 | ₩23,733 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,306 | ₩23,733 | ₩23,092 | ₩23,733 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,373 | ₩23,453 | ₩23,052 | ₩23,413 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,613 | ₩23,760 | ₩23,132 | ₩23,226 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,680 | ₩23,907 | ₩23,626 | ₩23,666 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,187 | ₩24,281 | ₩23,707 | ₩23,720 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,040 | ₩24,227 | ₩23,840 | ₩24,134 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,267 | ₩24,454 | ₩23,787 | ₩23,960 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,374 | ₩24,374 | ₩23,974 | ₩24,227 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,388 | ₩24,495 | ₩24,134 | ₩24,254 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,281 | ₩24,708 | ₩24,254 | ₩24,641 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,107 | ₩24,428 | ₩24,107 | ₩24,361 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,374 | ₩24,468 | ₩24,040 | ₩24,174 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,495 | ₩24,535 | ₩24,227 | ₩24,401 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,308 | ₩24,655 | ₩24,161 | ₩24,535 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,641 | ₩24,815 | ₩24,254 | ₩24,294 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,615 | ₩24,989 | ₩24,588 | ₩24,695 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,575 | ₩24,828 | ₩24,441 | ₩24,722 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,121 | ₩24,561 | ₩24,000 | ₩24,535 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,321 | ₩24,348 | ₩24,107 | ₩24,201 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,575 | ₩24,641 | ₩24,054 | ₩24,508 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,495 | ₩24,628 | ₩24,428 | ₩24,588 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,334 | ₩24,668 | ₩24,214 | ₩24,481 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,107 | ₩24,428 | ₩24,014 | ₩24,308 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,014 | ₩24,094 | ₩23,907 | ₩24,014 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,747 | ₩24,040 | ₩23,707 | ₩24,000 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,760 | ₩23,880 | ₩23,493 | ₩23,720 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,107 | ₩24,107 | ₩23,653 | ₩23,666 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,735 | ₩24,855 | ₩24,121 | ₩24,134 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,161 | ₩24,895 | ₩24,121 | ₩24,735 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,626 | ₩24,187 | ₩23,626 | ₩24,121 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,707 | ₩23,813 | ₩23,573 | ₩23,680 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,747 | ₩23,867 | ₩23,666 | ₩23,773 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,640 | ₩23,853 | ₩23,493 | ₩23,747 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,760 | ₩23,920 | ₩23,533 | ₩23,586 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,401 | ₩24,401 | ₩24,107 | ₩24,281 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩23,960 | ₩24,454 | ₩23,960 | ₩24,321 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,040 | ₩24,094 | ₩23,787 | ₩23,960 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩23,947 | ₩24,081 | ₩23,920 | ₩24,040 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,161 | ₩24,227 | ₩23,920 | ₩23,974 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,147 | ₩24,294 | ₩24,040 | ₩24,147 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,067 | ₩24,214 | ₩23,853 | ₩24,107 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,147 | ₩24,214 | ₩23,987 | ₩24,027 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,241 | ₩24,281 | ₩24,040 | ₩24,147 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,827 | ₩24,294 | ₩23,827 | ₩24,161 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,600 | ₩24,067 | ₩23,600 | ₩23,960 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,373 | ₩23,733 | ₩23,373 | ₩23,560 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,119 | ₩23,533 | ₩22,972 | ₩23,386 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩22,985 | ₩23,146 | ₩22,852 | ₩22,999 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,132 | ₩23,186 | ₩22,732 | ₩22,825 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,092 | ₩23,186 | ₩22,892 | ₩23,146 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,319 | ₩23,439 | ₩22,999 | ₩23,012 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,252 | ₩23,386 | ₩22,999 | ₩23,306 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,079 | ₩23,346 | ₩23,039 | ₩23,252 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,493 | ₩23,493 | ₩23,199 | ₩23,266 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,172 | ₩23,573 | ₩23,092 | ₩23,506 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,252 | ₩23,306 | ₩22,985 | ₩23,119 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,919 | ₩23,226 | ₩22,838 | ₩23,199 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,745 | ₩22,878 | ₩22,585 | ₩22,812 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,758 | ₩22,852 | ₩22,611 | ₩22,812 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,598 | ₩22,745 | ₩22,251 | ₩22,705 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,264 | ₩22,692 | ₩22,037 | ₩22,571 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,331 | ₩22,411 | ₩22,090 | ₩22,277 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩21,997 | ₩22,531 | ₩21,984 | ₩22,344 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,438 | ₩23,359 | ₩21,877 | ₩22,050 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,877 | ₩21,877 | ₩21,596 | ₩21,770 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,863 | ₩21,997 | ₩21,396 | ₩21,944 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,877 | ₩21,997 | ₩21,770 | ₩21,863 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,663 | ₩21,890 | ₩21,530 | ₩21,797 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,262 | ₩21,570 | ₩21,142 | ₩21,570 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,209 | ₩21,303 | ₩21,089 | ₩21,156 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,089 | ₩21,262 | ₩20,888 | ₩21,236 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩20,942 | ₩21,142 | ₩20,835 | ₩20,995 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,249 | ₩21,396 | ₩20,822 | ₩20,915 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,049 | ₩21,396 | ₩21,049 | ₩21,249 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,768 | ₩21,129 | ₩20,768 | ₩21,035 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,421 | ₩20,982 | ₩20,421 | ₩20,942 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,661 | ₩20,848 | ₩20,368 | ₩20,381 | -1.36% | 31.3만 |
|---|