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 | ₩27,663 | ₩27,811 | ₩27,462 | ₩27,489 | -0.63% | 16.3만 |
| 2026.10.06 | — | — | — | ₩27,542 | — | — |
| 2026.10.05 | — | — | — | ₩27,220 | — | — |
| 2026.10.02 | — | — | — | ₩27,556 | — | — |
| 2026.10.01 | — | — | — | ₩27,301 | — | — |
| 2026.09.29 | — | — | — | ₩27,582 | — | — |
| 2026.09.25 | — | — | — | ₩27,797 | — | — |
| 2026.09.17 | ₩27,972 | ₩28,092 | ₩27,328 | ₩27,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.16% |
| 37.5만 |
| 2026.09.16 | ₩27,864 | ₩28,092 | ₩27,475 | ₩27,770 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,918 | ₩28,052 | ₩27,717 | ₩27,837 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩28,025 | ₩28,213 | ₩27,770 | ₩27,985 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,958 | ₩28,159 | ₩27,703 | ₩27,784 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,186 | ₩28,361 | ₩27,851 | ₩27,945 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,830 | ₩28,870 | ₩28,522 | ₩28,709 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,750 | ₩29,085 | ₩28,683 | ₩28,830 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,642 | ₩29,031 | ₩28,642 | ₩28,830 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩29,005 | ₩29,005 | ₩28,642 | ₩28,736 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩29,045 | ₩29,045 | ₩28,602 | ₩28,750 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,642 | ₩28,844 | ₩28,629 | ₩28,844 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,776 | ₩28,844 | ₩28,535 | ₩28,629 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,897 | ₩29,166 | ₩28,763 | ₩28,937 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,937 | ₩28,991 | ₩28,723 | ₩28,763 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,394 | ₩29,394 | ₩29,058 | ₩29,125 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,541 | ₩29,568 | ₩29,286 | ₩29,447 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,313 | ₩29,648 | ₩29,259 | ₩29,514 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,514 | ₩29,514 | ₩29,179 | ₩29,246 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,514 | ₩29,581 | ₩29,300 | ₩29,487 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,474 | ₩29,555 | ₩29,300 | ₩29,555 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,608 | ₩29,702 | ₩29,286 | ₩29,327 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,487 | ₩29,514 | ₩29,246 | ₩29,394 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,581 | ₩29,662 | ₩29,420 | ₩29,514 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,474 | ₩29,662 | ₩29,340 | ₩29,461 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,937 | ₩29,353 | ₩28,937 | ₩29,313 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,870 | ₩29,058 | ₩28,656 | ₩28,937 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,112 | ₩29,112 | ₩28,615 | ₩28,803 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,139 | ₩29,434 | ₩29,018 | ₩29,179 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,514 | ₩29,608 | ₩29,072 | ₩29,246 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,380 | ₩29,380 | ₩28,911 | ₩29,246 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,353 | ₩29,353 | ₩28,750 | ₩29,313 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,689 | ₩30,172 | ₩29,286 | ₩29,608 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,313 | ₩29,487 | ₩28,911 | ₩29,474 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,172 | ₩30,172 | ₩28,817 | ₩29,340 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,742 | ₩30,467 | ₩29,595 | ₩30,011 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,769 | ₩29,809 | ₩29,286 | ₩29,394 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,528 | ₩29,877 | ₩29,286 | ₩29,555 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,340 | ₩29,662 | ₩29,340 | ₩29,514 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,702 | ₩29,729 | ₩29,072 | ₩29,259 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,333 | ₩30,333 | ₩29,635 | ₩29,742 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,131 | ₩30,266 | ₩29,890 | ₩30,225 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩30,051 | ₩30,239 | ₩29,555 | ₩30,038 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,997 | ₩30,400 | ₩29,689 | ₩29,809 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩29,018 | ₩30,024 | ₩29,018 | ₩29,997 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,870 | ₩29,273 | ₩28,817 | ₩28,870 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩29,058 | ₩29,139 | ₩28,870 | ₩28,991 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,522 | ₩28,911 | ₩28,414 | ₩28,763 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,991 | ₩28,991 | ₩28,320 | ₩28,562 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,911 | ₩28,924 | ₩28,629 | ₩28,750 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,844 | ₩28,978 | ₩28,642 | ₩28,750 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,964 | ₩29,233 | ₩28,750 | ₩28,911 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,206 | ₩29,206 | ₩28,750 | ₩28,750 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩29,018 | ₩29,139 | ₩28,830 | ₩28,937 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩29,018 | ₩29,098 | ₩28,709 | ₩28,817 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,152 | ₩29,528 | ₩28,629 | ₩28,857 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩29,031 | ₩29,447 | ₩28,937 | ₩29,420 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,454 | ₩29,192 | ₩28,280 | ₩29,166 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,441 | ₩28,696 | ₩28,106 | ₩28,361 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩28,039 | ₩28,776 | ₩28,039 | ₩28,508 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,730 | ₩28,106 | ₩27,703 | ₩27,945 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,730 | ₩27,891 | ₩27,448 | ₩27,515 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,918 | ₩27,931 | ₩27,448 | ₩27,636 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,918 | ₩28,106 | ₩27,609 | ₩27,717 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,837 | ₩28,106 | ₩27,770 | ₩28,065 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩28,012 | ₩28,079 | ₩27,582 | ₩27,636 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,106 | ₩28,186 | ₩27,811 | ₩28,079 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,690 | ₩28,280 | ₩27,650 | ₩27,945 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,133 | ₩28,280 | ₩27,784 | ₩28,146 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,811 | ₩28,173 | ₩27,663 | ₩27,918 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,475 | ₩27,784 | ₩27,408 | ₩27,663 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,153 | ₩27,730 | ₩27,046 | ₩27,529 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩27,073 | ₩27,167 | ₩26,710 | ₩26,925 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,220 | ₩27,341 | ₩26,617 | ₩26,724 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,301 | ₩27,515 | ₩26,912 | ₩27,260 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,354 | ₩27,556 | ₩27,207 | ₩27,260 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩28,039 | ₩28,079 | ₩27,395 | ₩27,569 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,703 | ₩27,972 | ₩27,341 | ₩27,972 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,703 | ₩27,972 | ₩27,502 | ₩27,690 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,274 | ₩27,542 | ₩27,032 | ₩27,502 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,556 | ₩27,556 | ₩27,207 | ₩27,341 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,582 | ₩27,650 | ₩27,100 | ₩27,475 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,703 | ₩27,958 | ₩27,609 | ₩27,770 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,301 | ₩28,039 | ₩26,952 | ₩27,797 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,912 | ₩27,421 | ₩26,898 | ₩27,421 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,831 | ₩26,992 | ₩26,617 | ₩26,804 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,818 | ₩27,046 | ₩26,818 | ₩26,939 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩27,006 | ₩27,006 | ₩26,402 | ₩26,724 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,207 | ₩27,274 | ₩26,885 | ₩27,113 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,341 | ₩27,421 | ₩26,885 | ₩27,180 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,234 | ₩27,515 | ₩26,965 | ₩27,220 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,502 | ₩27,582 | ₩27,167 | ₩27,234 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,582 | ₩27,703 | ₩27,368 | ₩27,502 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,341 | ₩27,703 | ₩27,180 | ₩27,609 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,381 | ₩27,623 | ₩26,764 | ₩27,274 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,328 | ₩27,462 | ₩26,952 | ₩27,421 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,368 | ₩27,730 | ₩27,126 | ₩27,167 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,724 | ₩27,650 | ₩26,710 | ₩27,408 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,348 | ₩26,469 | ₩26,227 | ₩26,429 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,375 | ₩26,603 | ₩26,214 | ₩26,254 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,160 | ₩26,415 | ₩25,986 | ₩26,388 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,093 | ₩26,388 | ₩26,026 | ₩26,268 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,348 | ₩26,630 | ₩25,852 | ₩26,040 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,737 | ₩26,818 | ₩26,254 | ₩26,295 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,952 | ₩27,059 | ₩26,791 | ₩26,912 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,630 | ₩26,952 | ₩26,536 | ₩26,939 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,241 | ₩26,536 | ₩26,241 | ₩26,523 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,482 | ₩26,496 | ₩26,174 | ₩26,388 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,160 | ₩26,509 | ₩25,946 | ₩26,509 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,187 | ₩26,295 | ₩25,892 | ₩26,147 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩26,040 | ₩26,335 | ₩26,026 | ₩26,227 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,758 | ₩26,402 | ₩25,758 | ₩26,067 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,879 | ₩25,892 | ₩25,691 | ₩25,745 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,516 | ₩25,812 | ₩25,476 | ₩25,624 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,127 | ₩25,570 | ₩25,127 | ₩25,490 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,738 | ₩25,275 | ₩24,725 | ₩25,221 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,792 | ₩24,953 | ₩24,591 | ₩24,846 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,913 | ₩24,980 | ₩24,631 | ₩24,805 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,551 | ₩24,940 | ₩24,403 | ₩24,738 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,269 | ₩24,591 | ₩24,148 | ₩24,282 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,551 | ₩24,792 | ₩24,349 | ₩24,443 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,846 | ₩24,859 | ₩24,483 | ₩24,577 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,779 | ₩24,980 | ₩24,618 | ₩24,685 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,953 | ₩25,141 | ₩24,698 | ₩24,913 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,221 | ₩25,248 | ₩24,443 | ₩24,604 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,275 | ₩25,355 | ₩24,940 | ₩25,168 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,530 | ₩25,637 | ₩25,262 | ₩25,302 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,651 | ₩25,785 | ₩25,490 | ₩25,637 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,369 | ₩25,651 | ₩25,141 | ₩25,463 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,329 | ₩25,490 | ₩25,074 | ₩25,114 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,114 | ₩25,610 | ₩24,832 | ₩25,329 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,160 | ₩26,241 | ₩25,718 | ₩25,758 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩26,026 | ₩26,442 | ₩25,986 | ₩26,281 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,308 | ₩26,348 | ₩25,771 | ₩26,227 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,214 | ₩26,536 | ₩25,906 | ₩26,523 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,241 | ₩26,321 | ₩25,919 | ₩26,321 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,335 | ₩26,590 | ₩26,040 | ₩26,496 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,999 | ₩26,442 | ₩25,704 | ₩26,348 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,120 | ₩26,375 | ₩25,946 | ₩26,348 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,201 | ₩26,415 | ₩25,973 | ₩26,134 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,174 | ₩26,429 | ₩26,026 | ₩26,201 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩26,013 | ₩26,227 | ₩25,798 | ₩26,201 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,670 | ₩26,670 | ₩25,973 | ₩26,080 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,831 | ₩27,167 | ₩26,402 | ₩26,509 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,388 | ₩27,100 | ₩26,093 | ₩26,710 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,342 | ₩25,745 | ₩25,342 | ₩25,745 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,745 | ₩25,745 | ₩25,342 | ₩25,476 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,490 | ₩25,745 | ₩25,235 | ₩25,691 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,980 | ₩25,449 | ₩24,779 | ₩25,396 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,926 | ₩25,047 | ₩24,631 | ₩24,819 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,114 | ₩25,154 | ₩24,725 | ₩24,805 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,698 | ₩25,114 | ₩24,644 | ₩24,980 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,859 | ₩24,926 | ₩24,524 | ₩24,658 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,899 | ₩25,127 | ₩24,765 | ₩24,940 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,443 | ₩24,940 | ₩24,376 | ₩24,913 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩24,068 | ₩24,618 | ₩24,027 | ₩24,510 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,786 | ₩24,121 | ₩23,625 | ₩23,880 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,759 | ₩24,121 | ₩23,746 | ₩23,840 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,410 | ₩23,840 | ₩23,196 | ₩23,840 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,477 | ₩23,558 | ₩23,155 | ₩23,518 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,719 | ₩23,866 | ₩23,236 | ₩23,330 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,786 | ₩24,014 | ₩23,732 | ₩23,772 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,296 | ₩24,390 | ₩23,813 | ₩23,826 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,148 | ₩24,336 | ₩23,947 | ₩24,242 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,376 | ₩24,564 | ₩23,893 | ₩24,068 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,483 | ₩24,483 | ₩24,081 | ₩24,336 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,497 | ₩24,604 | ₩24,242 | ₩24,363 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,390 | ₩24,819 | ₩24,363 | ₩24,752 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,215 | ₩24,537 | ₩24,215 | ₩24,470 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,483 | ₩24,577 | ₩24,148 | ₩24,282 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,604 | ₩24,644 | ₩24,336 | ₩24,510 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,416 | ₩24,765 | ₩24,269 | ₩24,644 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,752 | ₩24,926 | ₩24,363 | ₩24,403 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,725 | ₩25,101 | ₩24,698 | ₩24,805 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,685 | ₩24,940 | ₩24,551 | ₩24,832 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,229 | ₩24,671 | ₩24,108 | ₩24,644 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,430 | ₩24,457 | ₩24,215 | ₩24,309 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,685 | ₩24,752 | ₩24,161 | ₩24,618 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,604 | ₩24,738 | ₩24,537 | ₩24,698 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,443 | ₩24,779 | ₩24,322 | ₩24,591 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,215 | ₩24,537 | ₩24,121 | ₩24,416 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,121 | ₩24,202 | ₩24,014 | ₩24,121 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,853 | ₩24,148 | ₩23,813 | ₩24,108 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,866 | ₩23,987 | ₩23,598 | ₩23,826 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,215 | ₩24,215 | ₩23,759 | ₩23,772 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,846 | ₩24,966 | ₩24,229 | ₩24,242 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,269 | ₩25,007 | ₩24,229 | ₩24,846 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,732 | ₩24,296 | ₩23,732 | ₩24,229 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,813 | ₩23,920 | ₩23,679 | ₩23,786 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,853 | ₩23,974 | ₩23,772 | ₩23,880 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,746 | ₩23,960 | ₩23,598 | ₩23,853 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,866 | ₩24,027 | ₩23,638 | ₩23,692 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,510 | ₩24,510 | ₩24,215 | ₩24,390 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩24,068 | ₩24,564 | ₩24,068 | ₩24,430 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,148 | ₩24,202 | ₩23,893 | ₩24,068 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩24,054 | ₩24,188 | ₩24,027 | ₩24,148 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,269 | ₩24,336 | ₩24,027 | ₩24,081 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,255 | ₩24,403 | ₩24,148 | ₩24,255 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,175 | ₩24,322 | ₩23,960 | ₩24,215 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,255 | ₩24,322 | ₩24,094 | ₩24,135 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,349 | ₩24,390 | ₩24,148 | ₩24,255 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,933 | ₩24,403 | ₩23,933 | ₩24,269 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,705 | ₩24,175 | ₩23,705 | ₩24,068 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,477 | ₩23,840 | ₩23,477 | ₩23,665 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,222 | ₩23,638 | ₩23,075 | ₩23,491 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,088 | ₩23,249 | ₩22,954 | ₩23,102 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,236 | ₩23,289 | ₩22,833 | ₩22,927 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,196 | ₩23,289 | ₩22,994 | ₩23,249 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,424 | ₩23,544 | ₩23,102 | ₩23,115 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,357 | ₩23,491 | ₩23,102 | ₩23,410 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,182 | ₩23,450 | ₩23,142 | ₩23,357 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,598 | ₩23,598 | ₩23,303 | ₩23,370 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,276 | ₩23,679 | ₩23,196 | ₩23,611 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,357 | ₩23,410 | ₩23,088 | ₩23,222 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩23,021 | ₩23,330 | ₩22,941 | ₩23,303 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,847 | ₩22,981 | ₩22,686 | ₩22,914 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,860 | ₩22,954 | ₩22,713 | ₩22,914 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,699 | ₩22,847 | ₩22,350 | ₩22,807 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,364 | ₩22,793 | ₩22,136 | ₩22,672 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,431 | ₩22,511 | ₩22,189 | ₩22,377 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,095 | ₩22,632 | ₩22,082 | ₩22,444 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,538 | ₩23,464 | ₩21,975 | ₩22,149 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,975 | ₩21,975 | ₩21,693 | ₩21,867 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,961 | ₩22,095 | ₩21,492 | ₩22,042 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,975 | ₩22,095 | ₩21,867 | ₩21,961 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,760 | ₩21,988 | ₩21,626 | ₩21,894 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,358 | ₩21,666 | ₩21,237 | ₩21,666 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,304 | ₩21,398 | ₩21,183 | ₩21,250 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,183 | ₩21,358 | ₩20,982 | ₩21,331 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩21,036 | ₩21,237 | ₩20,928 | ₩21,089 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,344 | ₩21,492 | ₩20,915 | ₩21,009 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,143 | ₩21,492 | ₩21,143 | ₩21,344 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,861 | ₩21,223 | ₩20,861 | ₩21,130 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,512 | ₩21,076 | ₩20,512 | ₩21,036 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,754 | ₩20,942 | ₩20,459 | ₩20,472 | -1.36% | 31.3만 |
|---|
| 2025.10.09 | ₩20,741 | ₩20,902 | ₩20,606 | ₩20,727 | -0.06% | 28.9만 |
|---|
| 2025.10.08 | ₩20,445 | ₩20,673 | ₩20,217 | ₩20,647 | +0.98% | 50.1만 |
|---|
| 2025.10.07 | ₩20,861 | ₩20,861 | ₩20,459 | ₩20,593 | -1.29% | 49만 |
|---|
| 2025.10.06 | ₩21,706 | ₩21,760 | ₩20,875 | ₩20,888 | -3.77% | 53만 |
|---|
| 2025.10.03 | ₩21,639 | ₩22,082 | ₩21,639 | ₩21,774 | +0.62% | 35.3만 |
|---|
| 2025.10.02 | ₩21,653 | ₩21,881 | ₩21,613 | ₩21,639 | -0.06% | 42.9만 |
|---|
| 2025.10.01 | ₩21,814 | ₩22,015 | ₩21,747 | ₩21,760 | -0.25% | 40.1만 |
|---|
| 2025.09.30 | ₩21,237 | ₩21,908 | ₩21,237 | ₩21,867 | +2.97% | 38.9만 |
|---|
| 2025.09.29 | ₩21,384 | ₩21,545 | ₩21,197 | ₩21,317 | -0.31% | 38만 |
|---|
| 2025.09.26 | ₩21,545 | ₩21,653 | ₩21,331 | ₩21,411 | -0.62% | 33.4만 |
|---|
| 2025.09.25 | ₩21,693 | ₩21,867 | ₩21,398 | ₩21,425 | -1.24% | 29.1만 |
|---|
| 2025.09.24 | ₩22,136 | ₩22,230 | ₩21,760 | ₩21,774 | -1.64% | 34.5만 |
|---|
| 2025.09.23 | ₩21,613 | ₩21,921 | ₩21,559 | ₩21,572 | -0.19% | 30.8만 |
|---|
| 2025.09.22 | ₩21,908 | ₩21,908 | ₩21,599 | ₩21,613 | -1.35% | 38만 |
|---|
| 2025.09.19 | ₩22,163 | ₩22,176 | ₩21,867 | ₩21,908 | -1.15% | 54.7만 |
|---|
| 2025.09.18 | ₩21,908 | ₩22,163 | ₩21,908 | ₩22,082 | +0.80% | 21.6만 |
|---|
| 2025.09.17 | ₩22,082 | ₩22,377 | ₩21,894 | ₩21,961 | -0.55% | 29.6만 |
|---|
| 2025.09.16 | ₩22,270 | ₩22,404 | ₩21,921 | ₩21,948 | -1.45% | 31.4만 |
|---|
| 2025.09.15 | ₩22,417 | ₩22,444 | ₩22,163 | ₩22,243 | -0.78% | 40만 |
|---|
| 2025.09.12 | ₩22,417 | ₩22,431 | ₩22,163 | ₩22,176 | -1.08% | 34.7만 |
|---|
| 2025.09.11 | ₩22,042 | ₩22,377 | ₩22,028 | ₩22,243 | +0.91% | 38.3만 |
|---|
| 2025.09.10 | ₩22,900 | ₩23,048 | ₩22,619 | ₩22,833 | -0.29% | 56.8만 |
|---|
| 2025.09.09 | ₩22,981 | ₩23,088 | ₩22,874 | ₩22,887 | -0.41% | 20.8만 |
|---|
| 2025.09.08 | ₩23,182 | ₩23,303 | ₩22,941 | ₩23,035 | -0.64% | 22만 |
|---|
| 2025.09.05 | ₩23,330 | ₩23,571 | ₩23,155 | ₩23,370 | +0.17% | 20.3만 |
|---|
| 2025.09.04 | ₩23,075 | ₩23,303 | ₩23,035 | ₩23,263 | +0.81% | 15.5만 |
|---|
| 2025.09.03 | ₩22,766 | ₩23,061 | ₩22,753 | ₩22,981 | +0.94% | 20.4만 |
|---|
| 2025.09.02 | ₩23,142 | ₩23,196 | ₩22,726 | ₩22,820 | -1.39% | 23.2만 |
|---|