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 | ₩27,582 | ₩27,729 | ₩27,382 | ₩27,408 | -0.63% | 16.3만 |
| 2026.10.06 | — | — | — | ₩27,462 | — | — |
| 2026.10.05 | — | — | — | ₩27,141 | — | — |
| 2026.10.02 | — | — | — | ₩27,475 | — | — |
| 2026.10.01 | — | — | — | ₩27,221 | — | — |
| 2026.09.29 | — | — | — | ₩27,502 | — | — |
| 2026.09.25 | — | — | — | ₩27,716 | — | — |
| 2026.09.17 | ₩27,890 | ₩28,010 | ₩27,249 | ₩27,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.16% |
| 37.5만 |
| 2026.09.16 | ₩27,783 | ₩28,010 | ₩27,395 | ₩27,689 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,836 | ₩27,970 | ₩27,636 | ₩27,756 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,944 | ₩28,131 | ₩27,689 | ₩27,903 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,877 | ₩28,077 | ₩27,622 | ₩27,703 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,104 | ₩28,278 | ₩27,770 | ₩27,863 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,746 | ₩28,786 | ₩28,438 | ₩28,626 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,666 | ₩29,000 | ₩28,599 | ₩28,746 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,559 | ₩28,947 | ₩28,559 | ₩28,746 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,920 | ₩28,920 | ₩28,559 | ₩28,652 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩28,960 | ₩28,960 | ₩28,519 | ₩28,666 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,559 | ₩28,759 | ₩28,545 | ₩28,759 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,693 | ₩28,759 | ₩28,452 | ₩28,545 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,813 | ₩29,081 | ₩28,679 | ₩28,853 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,853 | ₩28,907 | ₩28,639 | ₩28,679 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,308 | ₩29,308 | ₩28,973 | ₩29,040 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,455 | ₩29,482 | ₩29,201 | ₩29,361 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,228 | ₩29,562 | ₩29,174 | ₩29,428 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,428 | ₩29,428 | ₩29,094 | ₩29,161 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,428 | ₩29,495 | ₩29,214 | ₩29,402 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,388 | ₩29,468 | ₩29,214 | ₩29,468 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,522 | ₩29,616 | ₩29,201 | ₩29,241 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,402 | ₩29,428 | ₩29,161 | ₩29,308 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,495 | ₩29,575 | ₩29,335 | ₩29,428 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,388 | ₩29,575 | ₩29,254 | ₩29,375 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,853 | ₩29,268 | ₩28,853 | ₩29,228 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,786 | ₩28,973 | ₩28,572 | ₩28,853 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,027 | ₩29,027 | ₩28,532 | ₩28,719 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,054 | ₩29,348 | ₩28,933 | ₩29,094 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,428 | ₩29,522 | ₩28,987 | ₩29,161 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,295 | ₩29,295 | ₩28,826 | ₩29,161 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,268 | ₩29,268 | ₩28,666 | ₩29,228 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,602 | ₩30,084 | ₩29,201 | ₩29,522 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,228 | ₩29,402 | ₩28,826 | ₩29,388 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,084 | ₩30,084 | ₩28,733 | ₩29,254 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,656 | ₩30,378 | ₩29,509 | ₩29,923 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,682 | ₩29,723 | ₩29,201 | ₩29,308 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,442 | ₩29,789 | ₩29,201 | ₩29,468 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,254 | ₩29,575 | ₩29,254 | ₩29,428 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,616 | ₩29,642 | ₩28,987 | ₩29,174 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,244 | ₩30,244 | ₩29,549 | ₩29,656 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,044 | ₩30,177 | ₩29,803 | ₩30,137 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩29,963 | ₩30,151 | ₩29,468 | ₩29,950 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,910 | ₩30,311 | ₩29,602 | ₩29,723 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,933 | ₩29,937 | ₩28,933 | ₩29,910 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,786 | ₩29,188 | ₩28,733 | ₩28,786 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩28,973 | ₩29,054 | ₩28,786 | ₩28,907 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,438 | ₩28,826 | ₩28,331 | ₩28,679 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,907 | ₩28,907 | ₩28,238 | ₩28,479 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,826 | ₩28,840 | ₩28,545 | ₩28,666 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,759 | ₩28,893 | ₩28,559 | ₩28,666 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,880 | ₩29,147 | ₩28,666 | ₩28,826 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,121 | ₩29,121 | ₩28,666 | ₩28,666 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,933 | ₩29,054 | ₩28,746 | ₩28,853 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,933 | ₩29,014 | ₩28,626 | ₩28,733 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,067 | ₩29,442 | ₩28,545 | ₩28,773 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,947 | ₩29,361 | ₩28,853 | ₩29,335 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,372 | ₩29,107 | ₩28,198 | ₩29,081 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,358 | ₩28,612 | ₩28,024 | ₩28,278 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩27,957 | ₩28,693 | ₩27,957 | ₩28,425 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,649 | ₩28,024 | ₩27,622 | ₩27,863 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,649 | ₩27,810 | ₩27,368 | ₩27,435 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,836 | ₩27,850 | ₩27,368 | ₩27,556 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,836 | ₩28,024 | ₩27,529 | ₩27,636 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,756 | ₩28,024 | ₩27,689 | ₩27,984 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,930 | ₩27,997 | ₩27,502 | ₩27,556 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,024 | ₩28,104 | ₩27,729 | ₩27,997 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,609 | ₩28,198 | ₩27,569 | ₩27,863 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,051 | ₩28,198 | ₩27,703 | ₩28,064 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,729 | ₩28,091 | ₩27,582 | ₩27,836 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,395 | ₩27,703 | ₩27,328 | ₩27,582 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,074 | ₩27,649 | ₩26,967 | ₩27,449 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩26,994 | ₩27,087 | ₩26,633 | ₩26,847 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,141 | ₩27,261 | ₩26,539 | ₩26,646 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,221 | ₩27,435 | ₩26,833 | ₩27,181 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,275 | ₩27,475 | ₩27,128 | ₩27,181 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩27,957 | ₩27,997 | ₩27,315 | ₩27,489 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,622 | ₩27,890 | ₩27,261 | ₩27,890 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,622 | ₩27,890 | ₩27,422 | ₩27,609 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,194 | ₩27,462 | ₩26,954 | ₩27,422 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,475 | ₩27,475 | ₩27,128 | ₩27,261 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,502 | ₩27,569 | ₩27,021 | ₩27,395 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,622 | ₩27,877 | ₩27,529 | ₩27,689 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,221 | ₩27,957 | ₩26,873 | ₩27,716 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,833 | ₩27,342 | ₩26,820 | ₩27,342 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,753 | ₩26,914 | ₩26,539 | ₩26,726 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,740 | ₩26,967 | ₩26,740 | ₩26,860 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,927 | ₩26,927 | ₩26,325 | ₩26,646 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,128 | ₩27,194 | ₩26,807 | ₩27,034 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,261 | ₩27,342 | ₩26,807 | ₩27,101 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,154 | ₩27,435 | ₩26,887 | ₩27,141 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,422 | ₩27,502 | ₩27,087 | ₩27,154 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,502 | ₩27,622 | ₩27,288 | ₩27,422 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,261 | ₩27,622 | ₩27,101 | ₩27,529 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,301 | ₩27,542 | ₩26,686 | ₩27,194 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,248 | ₩27,382 | ₩26,873 | ₩27,342 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,288 | ₩27,649 | ₩27,047 | ₩27,087 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,646 | ₩27,569 | ₩26,633 | ₩27,328 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,271 | ₩26,392 | ₩26,151 | ₩26,352 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,298 | ₩26,526 | ₩26,138 | ₩26,178 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,084 | ₩26,338 | ₩25,910 | ₩26,312 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,017 | ₩26,312 | ₩25,950 | ₩26,191 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,271 | ₩26,552 | ₩25,777 | ₩25,964 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,659 | ₩26,740 | ₩26,178 | ₩26,218 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,873 | ₩26,980 | ₩26,713 | ₩26,833 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,552 | ₩26,873 | ₩26,459 | ₩26,860 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,164 | ₩26,459 | ₩26,164 | ₩26,445 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,405 | ₩26,419 | ₩26,098 | ₩26,312 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,084 | ₩26,432 | ₩25,870 | ₩26,432 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,111 | ₩26,218 | ₩25,817 | ₩26,071 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩25,964 | ₩26,258 | ₩25,950 | ₩26,151 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,683 | ₩26,325 | ₩25,683 | ₩25,991 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,803 | ₩25,817 | ₩25,616 | ₩25,670 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,442 | ₩25,736 | ₩25,402 | ₩25,549 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,054 | ₩25,496 | ₩25,054 | ₩25,415 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,666 | ₩25,201 | ₩24,653 | ₩25,148 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,720 | ₩24,880 | ₩24,519 | ₩24,773 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,840 | ₩24,907 | ₩24,559 | ₩24,733 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,479 | ₩24,867 | ₩24,332 | ₩24,666 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,198 | ₩24,519 | ₩24,078 | ₩24,211 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,479 | ₩24,720 | ₩24,278 | ₩24,372 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,773 | ₩24,787 | ₩24,412 | ₩24,506 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,706 | ₩24,907 | ₩24,546 | ₩24,613 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,880 | ₩25,068 | ₩24,626 | ₩24,840 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,148 | ₩25,175 | ₩24,372 | ₩24,533 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,201 | ₩25,282 | ₩24,867 | ₩25,094 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,455 | ₩25,562 | ₩25,188 | ₩25,228 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,576 | ₩25,710 | ₩25,415 | ₩25,562 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,295 | ₩25,576 | ₩25,068 | ₩25,389 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,255 | ₩25,415 | ₩25,001 | ₩25,041 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,041 | ₩25,536 | ₩24,760 | ₩25,255 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,084 | ₩26,164 | ₩25,643 | ₩25,683 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,950 | ₩26,365 | ₩25,910 | ₩26,205 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,231 | ₩26,271 | ₩25,696 | ₩26,151 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,138 | ₩26,459 | ₩25,830 | ₩26,445 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,164 | ₩26,245 | ₩25,843 | ₩26,245 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,258 | ₩26,512 | ₩25,964 | ₩26,419 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,924 | ₩26,365 | ₩25,629 | ₩26,271 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,044 | ₩26,298 | ₩25,870 | ₩26,271 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,124 | ₩26,338 | ₩25,897 | ₩26,057 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,098 | ₩26,352 | ₩25,950 | ₩26,124 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,937 | ₩26,151 | ₩25,723 | ₩26,124 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,592 | ₩26,592 | ₩25,897 | ₩26,004 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,753 | ₩27,087 | ₩26,325 | ₩26,432 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,312 | ₩27,021 | ₩26,017 | ₩26,633 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,268 | ₩25,670 | ₩25,268 | ₩25,670 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,670 | ₩25,670 | ₩25,268 | ₩25,402 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,415 | ₩25,670 | ₩25,161 | ₩25,616 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,907 | ₩25,375 | ₩24,706 | ₩25,322 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,854 | ₩24,974 | ₩24,559 | ₩24,747 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,041 | ₩25,081 | ₩24,653 | ₩24,733 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,626 | ₩25,041 | ₩24,573 | ₩24,907 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,787 | ₩24,854 | ₩24,452 | ₩24,586 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,827 | ₩25,054 | ₩24,693 | ₩24,867 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,372 | ₩24,867 | ₩24,305 | ₩24,840 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩23,997 | ₩24,546 | ₩23,957 | ₩24,439 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,717 | ₩24,051 | ₩23,556 | ₩23,810 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,690 | ₩24,051 | ₩23,676 | ₩23,770 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,342 | ₩23,770 | ₩23,128 | ₩23,770 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,409 | ₩23,489 | ₩23,088 | ₩23,449 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,650 | ₩23,797 | ₩23,168 | ₩23,262 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,717 | ₩23,944 | ₩23,663 | ₩23,703 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,225 | ₩24,318 | ₩23,743 | ₩23,757 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,078 | ₩24,265 | ₩23,877 | ₩24,171 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,305 | ₩24,492 | ₩23,824 | ₩23,997 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,412 | ₩24,412 | ₩24,011 | ₩24,265 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,425 | ₩24,533 | ₩24,171 | ₩24,292 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,318 | ₩24,747 | ₩24,292 | ₩24,680 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,145 | ₩24,466 | ₩24,145 | ₩24,399 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,412 | ₩24,506 | ₩24,078 | ₩24,211 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,533 | ₩24,573 | ₩24,265 | ₩24,439 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,345 | ₩24,693 | ₩24,198 | ₩24,573 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,680 | ₩24,854 | ₩24,292 | ₩24,332 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,653 | ₩25,027 | ₩24,626 | ₩24,733 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,613 | ₩24,867 | ₩24,479 | ₩24,760 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,158 | ₩24,599 | ₩24,038 | ₩24,573 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,359 | ₩24,385 | ₩24,145 | ₩24,238 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,613 | ₩24,680 | ₩24,091 | ₩24,546 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,533 | ₩24,666 | ₩24,466 | ₩24,626 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,372 | ₩24,706 | ₩24,252 | ₩24,519 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,145 | ₩24,466 | ₩24,051 | ₩24,345 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,051 | ₩24,131 | ₩23,944 | ₩24,051 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,783 | ₩24,078 | ₩23,743 | ₩24,038 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,797 | ₩23,917 | ₩23,529 | ₩23,757 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,145 | ₩24,145 | ₩23,690 | ₩23,703 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,773 | ₩24,894 | ₩24,158 | ₩24,171 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,198 | ₩24,934 | ₩24,158 | ₩24,773 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,663 | ₩24,225 | ₩23,663 | ₩24,158 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,743 | ₩23,850 | ₩23,610 | ₩23,717 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,783 | ₩23,904 | ₩23,703 | ₩23,810 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,676 | ₩23,890 | ₩23,529 | ₩23,783 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,797 | ₩23,957 | ₩23,569 | ₩23,623 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,439 | ₩24,439 | ₩24,145 | ₩24,318 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩23,997 | ₩24,492 | ₩23,997 | ₩24,359 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,078 | ₩24,131 | ₩23,824 | ₩23,997 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩23,984 | ₩24,118 | ₩23,957 | ₩24,078 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,198 | ₩24,265 | ₩23,957 | ₩24,011 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,185 | ₩24,332 | ₩24,078 | ₩24,185 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,104 | ₩24,252 | ₩23,890 | ₩24,145 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,185 | ₩24,252 | ₩24,024 | ₩24,064 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,278 | ₩24,318 | ₩24,078 | ₩24,185 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,864 | ₩24,332 | ₩23,864 | ₩24,198 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,636 | ₩24,104 | ₩23,636 | ₩23,997 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,409 | ₩23,770 | ₩23,409 | ₩23,596 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,155 | ₩23,569 | ₩23,008 | ₩23,422 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,021 | ₩23,181 | ₩22,887 | ₩23,034 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,168 | ₩23,222 | ₩22,767 | ₩22,860 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,128 | ₩23,222 | ₩22,927 | ₩23,181 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,355 | ₩23,476 | ₩23,034 | ₩23,048 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,288 | ₩23,422 | ₩23,034 | ₩23,342 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,115 | ₩23,382 | ₩23,074 | ₩23,288 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,529 | ₩23,529 | ₩23,235 | ₩23,302 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,208 | ₩23,610 | ₩23,128 | ₩23,543 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,288 | ₩23,342 | ₩23,021 | ₩23,155 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,954 | ₩23,262 | ₩22,874 | ₩23,235 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,914 | ₩22,620 | ₩22,847 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,794 | ₩22,887 | ₩22,646 | ₩22,847 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,633 | ₩22,780 | ₩22,285 | ₩22,740 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,299 | ₩22,727 | ₩22,071 | ₩22,606 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,366 | ₩22,446 | ₩22,125 | ₩22,312 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,031 | ₩22,566 | ₩22,018 | ₩22,379 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,473 | ₩23,395 | ₩21,911 | ₩22,085 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,911 | ₩21,911 | ₩21,630 | ₩21,804 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,897 | ₩22,031 | ₩21,429 | ₩21,978 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,911 | ₩22,031 | ₩21,804 | ₩21,897 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,697 | ₩21,924 | ₩21,563 | ₩21,830 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,295 | ₩21,603 | ₩21,175 | ₩21,603 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,242 | ₩21,336 | ₩21,121 | ₩21,188 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,121 | ₩21,295 | ₩20,921 | ₩21,269 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩20,974 | ₩21,175 | ₩20,867 | ₩21,028 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,282 | ₩21,429 | ₩20,854 | ₩20,948 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,081 | ₩21,429 | ₩21,081 | ₩21,282 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,800 | ₩21,162 | ₩20,800 | ₩21,068 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,453 | ₩21,014 | ₩20,453 | ₩20,974 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,693 | ₩20,881 | ₩20,399 | ₩20,413 | -1.36% | 31.3만 |
|---|
| 2025.10.09 | ₩20,680 | ₩20,841 | ₩20,546 | ₩20,667 | -0.06% | 28.9만 |
|---|
| 2025.10.08 | ₩20,386 | ₩20,613 | ₩20,158 | ₩20,586 | +0.98% | 50.1만 |
|---|
| 2025.10.07 | ₩20,800 | ₩20,800 | ₩20,399 | ₩20,533 | -1.29% | 49만 |
|---|
| 2025.10.06 | ₩21,643 | ₩21,697 | ₩20,814 | ₩20,827 | -3.77% | 53만 |
|---|
| 2025.10.03 | ₩21,576 | ₩22,018 | ₩21,576 | ₩21,710 | +0.62% | 35.3만 |
|---|
| 2025.10.02 | ₩21,590 | ₩21,817 | ₩21,550 | ₩21,576 | -0.06% | 42.9만 |
|---|
| 2025.10.01 | ₩21,750 | ₩21,951 | ₩21,683 | ₩21,697 | -0.25% | 40.1만 |
|---|
| 2025.09.30 | ₩21,175 | ₩21,844 | ₩21,175 | ₩21,804 | +2.97% | 38.9만 |
|---|
| 2025.09.29 | ₩21,322 | ₩21,483 | ₩21,135 | ₩21,255 | -0.31% | 38만 |
|---|
| 2025.09.26 | ₩21,483 | ₩21,590 | ₩21,269 | ₩21,349 | -0.62% | 33.4만 |
|---|
| 2025.09.25 | ₩21,630 | ₩21,804 | ₩21,336 | ₩21,362 | -1.24% | 29.1만 |
|---|
| 2025.09.24 | ₩22,071 | ₩22,165 | ₩21,697 | ₩21,710 | -1.64% | 34.5만 |
|---|
| 2025.09.23 | ₩21,550 | ₩21,857 | ₩21,496 | ₩21,509 | -0.19% | 30.8만 |
|---|
| 2025.09.22 | ₩21,844 | ₩21,844 | ₩21,536 | ₩21,550 | -1.35% | 38만 |
|---|
| 2025.09.19 | ₩22,098 | ₩22,111 | ₩21,804 | ₩21,844 | -1.15% | 54.7만 |
|---|
| 2025.09.18 | ₩21,844 | ₩22,098 | ₩21,844 | ₩22,018 | +0.80% | 21.6만 |
|---|
| 2025.09.17 | ₩22,018 | ₩22,312 | ₩21,830 | ₩21,897 | -0.55% | 29.6만 |
|---|
| 2025.09.16 | ₩22,205 | ₩22,339 | ₩21,857 | ₩21,884 | -1.45% | 31.4만 |
|---|
| 2025.09.15 | ₩22,352 | ₩22,379 | ₩22,098 | ₩22,178 | -0.78% | 40만 |
|---|
| 2025.09.12 | ₩22,352 | ₩22,366 | ₩22,098 | ₩22,111 | -1.08% | 34.7만 |
|---|
| 2025.09.11 | ₩21,978 | ₩22,312 | ₩21,964 | ₩22,178 | +0.91% | 38.3만 |
|---|
| 2025.09.10 | ₩22,834 | ₩22,981 | ₩22,553 | ₩22,767 | -0.29% | 56.8만 |
|---|
| 2025.09.09 | ₩22,914 | ₩23,021 | ₩22,807 | ₩22,820 | -0.41% | 20.8만 |
|---|
| 2025.09.08 | ₩23,115 | ₩23,235 | ₩22,874 | ₩22,967 | -0.64% | 22만 |
|---|
| 2025.09.05 | ₩23,262 | ₩23,503 | ₩23,088 | ₩23,302 | +0.17% | 20.3만 |
|---|
| 2025.09.04 | ₩23,008 | ₩23,235 | ₩22,967 | ₩23,195 | +0.81% | 15.5만 |
|---|
| 2025.09.03 | ₩22,700 | ₩22,994 | ₩22,687 | ₩22,914 | +0.94% | 20.4만 |
|---|
| 2025.09.02 | ₩23,074 | ₩23,128 | ₩22,660 | ₩22,753 | -1.39% | 23.2만 |
|---|