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 | ₩27,576 | ₩27,723 | ₩27,375 | ₩27,402 | -0.63% | 16.3만 |
| 2026.10.06 | — | — | — | ₩27,456 | — | — |
| 2026.10.05 | — | — | — | ₩27,135 | — | — |
| 2026.10.02 | — | — | — | ₩27,469 | — | — |
| 2026.10.01 | — | — | — | ₩27,215 | — | — |
| 2026.09.29 | — | — | — | ₩27,496 | — | — |
| 2026.09.25 | — | — | — | ₩27,710 | — | — |
| 2026.09.17 | ₩27,884 | ₩28,004 | ₩27,242 | ₩27,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.16% |
| 37.5만 |
| 2026.09.16 | ₩27,777 | ₩28,004 | ₩27,389 | ₩27,683 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,830 | ₩27,964 | ₩27,629 | ₩27,750 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,937 | ₩28,124 | ₩27,683 | ₩27,897 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,870 | ₩28,071 | ₩27,616 | ₩27,696 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,098 | ₩28,271 | ₩27,763 | ₩27,857 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,739 | ₩28,780 | ₩28,432 | ₩28,619 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,659 | ₩28,994 | ₩28,592 | ₩28,739 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,552 | ₩28,940 | ₩28,552 | ₩28,739 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,913 | ₩28,913 | ₩28,552 | ₩28,646 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩28,953 | ₩28,953 | ₩28,512 | ₩28,659 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,552 | ₩28,753 | ₩28,539 | ₩28,753 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,686 | ₩28,753 | ₩28,445 | ₩28,539 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,806 | ₩29,074 | ₩28,673 | ₩28,846 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,846 | ₩28,900 | ₩28,632 | ₩28,673 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,301 | ₩29,301 | ₩28,967 | ₩29,034 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,448 | ₩29,475 | ₩29,194 | ₩29,355 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,221 | ₩29,555 | ₩29,167 | ₩29,421 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,421 | ₩29,421 | ₩29,087 | ₩29,154 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,421 | ₩29,488 | ₩29,208 | ₩29,395 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,381 | ₩29,462 | ₩29,208 | ₩29,462 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,515 | ₩29,609 | ₩29,194 | ₩29,234 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,395 | ₩29,421 | ₩29,154 | ₩29,301 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,488 | ₩29,569 | ₩29,328 | ₩29,421 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,381 | ₩29,569 | ₩29,248 | ₩29,368 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,846 | ₩29,261 | ₩28,846 | ₩29,221 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,780 | ₩28,967 | ₩28,566 | ₩28,846 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,020 | ₩29,020 | ₩28,525 | ₩28,713 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,047 | ₩29,341 | ₩28,927 | ₩29,087 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,421 | ₩29,515 | ₩28,980 | ₩29,154 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,288 | ₩29,288 | ₩28,820 | ₩29,154 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,261 | ₩29,261 | ₩28,659 | ₩29,221 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,595 | ₩30,077 | ₩29,194 | ₩29,515 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,221 | ₩29,395 | ₩28,820 | ₩29,381 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,077 | ₩30,077 | ₩28,726 | ₩29,248 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,649 | ₩30,371 | ₩29,502 | ₩29,916 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,676 | ₩29,716 | ₩29,194 | ₩29,301 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,435 | ₩29,783 | ₩29,194 | ₩29,462 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,248 | ₩29,569 | ₩29,248 | ₩29,421 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,609 | ₩29,635 | ₩28,980 | ₩29,167 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,237 | ₩30,237 | ₩29,542 | ₩29,649 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,037 | ₩30,170 | ₩29,796 | ₩30,130 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩29,956 | ₩30,144 | ₩29,462 | ₩29,943 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,903 | ₩30,304 | ₩29,595 | ₩29,716 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,927 | ₩29,930 | ₩28,927 | ₩29,903 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,780 | ₩29,181 | ₩28,726 | ₩28,780 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩28,967 | ₩29,047 | ₩28,780 | ₩28,900 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,432 | ₩28,820 | ₩28,325 | ₩28,673 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,900 | ₩28,900 | ₩28,231 | ₩28,472 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,820 | ₩28,833 | ₩28,539 | ₩28,659 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,753 | ₩28,887 | ₩28,552 | ₩28,659 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,873 | ₩29,141 | ₩28,659 | ₩28,820 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,114 | ₩29,114 | ₩28,659 | ₩28,659 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,927 | ₩29,047 | ₩28,739 | ₩28,846 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,927 | ₩29,007 | ₩28,619 | ₩28,726 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,060 | ₩29,435 | ₩28,539 | ₩28,766 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,940 | ₩29,355 | ₩28,846 | ₩29,328 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,365 | ₩29,101 | ₩28,191 | ₩29,074 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,352 | ₩28,606 | ₩28,017 | ₩28,271 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩27,950 | ₩28,686 | ₩27,950 | ₩28,418 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,643 | ₩28,017 | ₩27,616 | ₩27,857 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,643 | ₩27,803 | ₩27,362 | ₩27,429 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,830 | ₩27,843 | ₩27,362 | ₩27,549 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,830 | ₩28,017 | ₩27,522 | ₩27,629 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,750 | ₩28,017 | ₩27,683 | ₩27,977 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,924 | ₩27,991 | ₩27,496 | ₩27,549 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,017 | ₩28,098 | ₩27,723 | ₩27,991 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,603 | ₩28,191 | ₩27,563 | ₩27,857 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,044 | ₩28,191 | ₩27,696 | ₩28,057 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,723 | ₩28,084 | ₩27,576 | ₩27,830 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,389 | ₩27,696 | ₩27,322 | ₩27,576 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,068 | ₩27,643 | ₩26,961 | ₩27,442 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩26,988 | ₩27,081 | ₩26,626 | ₩26,840 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,135 | ₩27,255 | ₩26,533 | ₩26,640 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,215 | ₩27,429 | ₩26,827 | ₩27,175 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,268 | ₩27,469 | ₩27,121 | ₩27,175 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩27,950 | ₩27,991 | ₩27,308 | ₩27,482 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,616 | ₩27,884 | ₩27,255 | ₩27,884 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,616 | ₩27,884 | ₩27,415 | ₩27,603 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,188 | ₩27,456 | ₩26,947 | ₩27,415 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,469 | ₩27,469 | ₩27,121 | ₩27,255 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,496 | ₩27,563 | ₩27,014 | ₩27,389 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,616 | ₩27,870 | ₩27,522 | ₩27,683 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,215 | ₩27,950 | ₩26,867 | ₩27,710 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,827 | ₩27,335 | ₩26,814 | ₩27,335 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,747 | ₩26,907 | ₩26,533 | ₩26,720 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,733 | ₩26,961 | ₩26,733 | ₩26,854 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,921 | ₩26,921 | ₩26,319 | ₩26,640 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,121 | ₩27,188 | ₩26,800 | ₩27,028 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,255 | ₩27,335 | ₩26,800 | ₩27,095 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,148 | ₩27,429 | ₩26,881 | ₩27,135 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,415 | ₩27,496 | ₩27,081 | ₩27,148 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,496 | ₩27,616 | ₩27,282 | ₩27,415 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,255 | ₩27,616 | ₩27,095 | ₩27,522 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,295 | ₩27,536 | ₩26,680 | ₩27,188 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,242 | ₩27,375 | ₩26,867 | ₩27,335 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,282 | ₩27,643 | ₩27,041 | ₩27,081 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,640 | ₩27,563 | ₩26,626 | ₩27,322 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,265 | ₩26,386 | ₩26,145 | ₩26,346 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,292 | ₩26,519 | ₩26,132 | ₩26,172 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,078 | ₩26,332 | ₩25,904 | ₩26,305 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,011 | ₩26,305 | ₩25,944 | ₩26,185 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,265 | ₩26,546 | ₩25,771 | ₩25,958 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,653 | ₩26,733 | ₩26,172 | ₩26,212 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,867 | ₩26,974 | ₩26,707 | ₩26,827 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,546 | ₩26,867 | ₩26,453 | ₩26,854 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,158 | ₩26,453 | ₩26,158 | ₩26,439 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,399 | ₩26,412 | ₩26,092 | ₩26,305 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,078 | ₩26,426 | ₩25,864 | ₩26,426 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,105 | ₩26,212 | ₩25,811 | ₩26,065 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩25,958 | ₩26,252 | ₩25,944 | ₩26,145 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,677 | ₩26,319 | ₩25,677 | ₩25,985 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,797 | ₩25,811 | ₩25,610 | ₩25,664 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,436 | ₩25,730 | ₩25,396 | ₩25,543 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,048 | ₩25,490 | ₩25,048 | ₩25,409 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,661 | ₩25,195 | ₩24,647 | ₩25,142 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,714 | ₩24,875 | ₩24,513 | ₩24,768 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,834 | ₩24,901 | ₩24,554 | ₩24,727 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,473 | ₩24,861 | ₩24,326 | ₩24,661 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,192 | ₩24,513 | ₩24,072 | ₩24,206 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,473 | ₩24,714 | ₩24,273 | ₩24,366 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,768 | ₩24,781 | ₩24,406 | ₩24,500 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,701 | ₩24,901 | ₩24,540 | ₩24,607 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,875 | ₩25,062 | ₩24,620 | ₩24,834 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,142 | ₩25,169 | ₩24,366 | ₩24,527 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,195 | ₩25,276 | ₩24,861 | ₩25,088 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,450 | ₩25,557 | ₩25,182 | ₩25,222 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,570 | ₩25,704 | ₩25,409 | ₩25,557 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,289 | ₩25,570 | ₩25,062 | ₩25,383 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,249 | ₩25,409 | ₩24,995 | ₩25,035 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,035 | ₩25,530 | ₩24,754 | ₩25,249 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,078 | ₩26,158 | ₩25,637 | ₩25,677 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,944 | ₩26,359 | ₩25,904 | ₩26,198 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,225 | ₩26,265 | ₩25,690 | ₩26,145 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,132 | ₩26,453 | ₩25,824 | ₩26,439 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,158 | ₩26,239 | ₩25,837 | ₩26,239 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,252 | ₩26,506 | ₩25,958 | ₩26,412 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,918 | ₩26,359 | ₩25,623 | ₩26,265 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,038 | ₩26,292 | ₩25,864 | ₩26,265 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,118 | ₩26,332 | ₩25,891 | ₩26,051 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,092 | ₩26,346 | ₩25,944 | ₩26,118 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,931 | ₩26,145 | ₩25,717 | ₩26,118 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,586 | ₩26,586 | ₩25,891 | ₩25,998 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,747 | ₩27,081 | ₩26,319 | ₩26,426 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,305 | ₩27,014 | ₩26,011 | ₩26,626 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,262 | ₩25,664 | ₩25,262 | ₩25,664 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,664 | ₩25,664 | ₩25,262 | ₩25,396 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,409 | ₩25,664 | ₩25,155 | ₩25,610 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,901 | ₩25,369 | ₩24,701 | ₩25,316 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,848 | ₩24,968 | ₩24,554 | ₩24,741 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,035 | ₩25,075 | ₩24,647 | ₩24,727 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,620 | ₩25,035 | ₩24,567 | ₩24,901 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,781 | ₩24,848 | ₩24,447 | ₩24,580 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,821 | ₩25,048 | ₩24,687 | ₩24,861 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,366 | ₩24,861 | ₩24,299 | ₩24,834 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩23,992 | ₩24,540 | ₩23,952 | ₩24,433 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,711 | ₩24,045 | ₩23,551 | ₩23,805 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,684 | ₩24,045 | ₩23,671 | ₩23,765 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,337 | ₩23,765 | ₩23,123 | ₩23,765 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,403 | ₩23,484 | ₩23,082 | ₩23,444 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,644 | ₩23,791 | ₩23,163 | ₩23,256 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,711 | ₩23,938 | ₩23,658 | ₩23,698 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,219 | ₩24,313 | ₩23,738 | ₩23,751 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,072 | ₩24,259 | ₩23,872 | ₩24,166 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,299 | ₩24,487 | ₩23,818 | ₩23,992 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,406 | ₩24,406 | ₩24,005 | ₩24,259 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,420 | ₩24,527 | ₩24,166 | ₩24,286 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,313 | ₩24,741 | ₩24,286 | ₩24,674 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,139 | ₩24,460 | ₩24,139 | ₩24,393 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,406 | ₩24,500 | ₩24,072 | ₩24,206 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,527 | ₩24,567 | ₩24,259 | ₩24,433 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,340 | ₩24,687 | ₩24,192 | ₩24,567 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,674 | ₩24,848 | ₩24,286 | ₩24,326 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,647 | ₩25,022 | ₩24,620 | ₩24,727 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,607 | ₩24,861 | ₩24,473 | ₩24,754 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,152 | ₩24,594 | ₩24,032 | ₩24,567 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,353 | ₩24,380 | ₩24,139 | ₩24,233 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,607 | ₩24,674 | ₩24,085 | ₩24,540 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,527 | ₩24,661 | ₩24,460 | ₩24,620 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,366 | ₩24,701 | ₩24,246 | ₩24,513 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,139 | ₩24,460 | ₩24,045 | ₩24,340 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,045 | ₩24,126 | ₩23,938 | ₩24,045 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,778 | ₩24,072 | ₩23,738 | ₩24,032 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,791 | ₩23,912 | ₩23,524 | ₩23,751 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,139 | ₩24,139 | ₩23,684 | ₩23,698 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,768 | ₩24,888 | ₩24,152 | ₩24,166 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,192 | ₩24,928 | ₩24,152 | ₩24,768 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,658 | ₩24,219 | ₩23,658 | ₩24,152 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,738 | ₩23,845 | ₩23,604 | ₩23,711 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,778 | ₩23,898 | ₩23,698 | ₩23,805 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,671 | ₩23,885 | ₩23,524 | ₩23,778 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,791 | ₩23,952 | ₩23,564 | ₩23,617 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,433 | ₩24,433 | ₩24,139 | ₩24,313 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩23,992 | ₩24,487 | ₩23,992 | ₩24,353 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,072 | ₩24,126 | ₩23,818 | ₩23,992 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩23,979 | ₩24,112 | ₩23,952 | ₩24,072 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,192 | ₩24,259 | ₩23,952 | ₩24,005 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,179 | ₩24,326 | ₩24,072 | ₩24,179 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,099 | ₩24,246 | ₩23,885 | ₩24,139 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,179 | ₩24,246 | ₩24,019 | ₩24,059 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,273 | ₩24,313 | ₩24,072 | ₩24,179 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,858 | ₩24,326 | ₩23,858 | ₩24,192 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,631 | ₩24,099 | ₩23,631 | ₩23,992 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,403 | ₩23,765 | ₩23,403 | ₩23,591 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,149 | ₩23,564 | ₩23,002 | ₩23,417 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,016 | ₩23,176 | ₩22,882 | ₩23,029 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,163 | ₩23,216 | ₩22,762 | ₩22,855 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,123 | ₩23,216 | ₩22,922 | ₩23,176 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,350 | ₩23,470 | ₩23,029 | ₩23,042 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,283 | ₩23,417 | ₩23,029 | ₩23,337 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,109 | ₩23,377 | ₩23,069 | ₩23,283 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,524 | ₩23,524 | ₩23,230 | ₩23,296 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,203 | ₩23,604 | ₩23,123 | ₩23,537 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,283 | ₩23,337 | ₩23,016 | ₩23,149 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,949 | ₩23,256 | ₩22,869 | ₩23,230 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,775 | ₩22,909 | ₩22,614 | ₩22,842 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,788 | ₩22,882 | ₩22,641 | ₩22,842 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,628 | ₩22,775 | ₩22,280 | ₩22,735 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,293 | ₩22,721 | ₩22,066 | ₩22,601 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,360 | ₩22,441 | ₩22,120 | ₩22,307 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,026 | ₩22,561 | ₩22,013 | ₩22,374 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,467 | ₩23,390 | ₩21,906 | ₩22,079 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,906 | ₩21,906 | ₩21,625 | ₩21,799 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,892 | ₩22,026 | ₩21,424 | ₩21,972 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,906 | ₩22,026 | ₩21,799 | ₩21,892 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,692 | ₩21,919 | ₩21,558 | ₩21,825 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,290 | ₩21,598 | ₩21,170 | ₩21,598 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,237 | ₩21,331 | ₩21,117 | ₩21,183 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,117 | ₩21,290 | ₩20,916 | ₩21,264 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩20,969 | ₩21,170 | ₩20,863 | ₩21,023 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,277 | ₩21,424 | ₩20,849 | ₩20,943 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,076 | ₩21,424 | ₩21,076 | ₩21,277 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,796 | ₩21,157 | ₩20,796 | ₩21,063 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,448 | ₩21,010 | ₩20,448 | ₩20,969 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,689 | ₩20,876 | ₩20,394 | ₩20,408 | -1.36% | 31.3만 |
|---|
| 2025.10.09 | ₩20,675 | ₩20,836 | ₩20,542 | ₩20,662 | -0.06% | 28.9만 |
|---|
| 2025.10.08 | ₩20,381 | ₩20,608 | ₩20,154 | ₩20,582 | +0.98% | 50.1만 |
|---|
| 2025.10.07 | ₩20,796 | ₩20,796 | ₩20,394 | ₩20,528 | -1.29% | 49만 |
|---|
| 2025.10.06 | ₩21,638 | ₩21,692 | ₩20,809 | ₩20,822 | -3.77% | 53만 |
|---|
| 2025.10.03 | ₩21,571 | ₩22,013 | ₩21,571 | ₩21,705 | +0.62% | 35.3만 |
|---|
| 2025.10.02 | ₩21,585 | ₩21,812 | ₩21,545 | ₩21,571 | -0.06% | 42.9만 |
|---|
| 2025.10.01 | ₩21,745 | ₩21,946 | ₩21,678 | ₩21,692 | -0.25% | 40.1만 |
|---|
| 2025.09.30 | ₩21,170 | ₩21,839 | ₩21,170 | ₩21,799 | +2.97% | 38.9만 |
|---|
| 2025.09.29 | ₩21,317 | ₩21,478 | ₩21,130 | ₩21,250 | -0.31% | 38만 |
|---|
| 2025.09.26 | ₩21,478 | ₩21,585 | ₩21,264 | ₩21,344 | -0.62% | 33.4만 |
|---|
| 2025.09.25 | ₩21,625 | ₩21,799 | ₩21,331 | ₩21,357 | -1.24% | 29.1만 |
|---|
| 2025.09.24 | ₩22,066 | ₩22,160 | ₩21,692 | ₩21,705 | -1.64% | 34.5만 |
|---|
| 2025.09.23 | ₩21,545 | ₩21,852 | ₩21,491 | ₩21,504 | -0.19% | 30.8만 |
|---|
| 2025.09.22 | ₩21,839 | ₩21,839 | ₩21,531 | ₩21,545 | -1.35% | 38만 |
|---|
| 2025.09.19 | ₩22,093 | ₩22,106 | ₩21,799 | ₩21,839 | -1.15% | 54.7만 |
|---|
| 2025.09.18 | ₩21,839 | ₩22,093 | ₩21,839 | ₩22,013 | +0.80% | 21.6만 |
|---|
| 2025.09.17 | ₩22,013 | ₩22,307 | ₩21,825 | ₩21,892 | -0.55% | 29.6만 |
|---|
| 2025.09.16 | ₩22,200 | ₩22,334 | ₩21,852 | ₩21,879 | -1.45% | 31.4만 |
|---|
| 2025.09.15 | ₩22,347 | ₩22,374 | ₩22,093 | ₩22,173 | -0.78% | 40만 |
|---|
| 2025.09.12 | ₩22,347 | ₩22,360 | ₩22,093 | ₩22,106 | -1.08% | 34.7만 |
|---|
| 2025.09.11 | ₩21,972 | ₩22,307 | ₩21,959 | ₩22,173 | +0.91% | 38.3만 |
|---|
| 2025.09.10 | ₩22,828 | ₩22,976 | ₩22,548 | ₩22,762 | -0.29% | 56.8만 |
|---|
| 2025.09.09 | ₩22,909 | ₩23,016 | ₩22,802 | ₩22,815 | -0.41% | 20.8만 |
|---|
| 2025.09.08 | ₩23,109 | ₩23,230 | ₩22,869 | ₩22,962 | -0.64% | 22만 |
|---|
| 2025.09.05 | ₩23,256 | ₩23,497 | ₩23,082 | ₩23,296 | +0.17% | 20.3만 |
|---|
| 2025.09.04 | ₩23,002 | ₩23,230 | ₩22,962 | ₩23,189 | +0.81% | 15.5만 |
|---|
| 2025.09.03 | ₩22,695 | ₩22,989 | ₩22,681 | ₩22,909 | +0.94% | 20.4만 |
|---|
| 2025.09.02 | ₩23,069 | ₩23,123 | ₩22,655 | ₩22,748 | -1.39% | 23.2만 |
|---|