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 | ₩27,606 | ₩27,753 | ₩27,405 | ₩27,432 | -0.63% | 16.3만 |
| 2026.10.08 | ₩27,606 | ₩27,606 | ₩26,976 | ₩27,525 | -0.29% | 31.9만 |
| 2026.10.07 | ₩27,418 | ₩27,499 | ₩27,177 | ₩27,244 | -0.63% | 37.9만 |
| 2026.10.06 | ₩27,164 | ₩27,579 | ₩27,110 | ₩27,485 | +1.18% | 42.7만 |
| 2026.10.05 | ₩27,432 | ₩27,512 | ₩27,070 | ₩27,164 | -0.98% | 30.8만 |
| 2026.10.02 | ₩27,472 | ₩27,766 | ₩27,258 | ₩27,499 | +0.10% | 28.5만 |
| 2026.10.01 | ₩27,445 | ₩27,458 | ₩27,137 | ₩27,244 | -0.73% | 32.7만 |
| 2026.09.30 | ₩27,793 | ₩27,793 | ₩27,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,432 |
| -1.30% |
| 39만 |
| 2026.09.29 | ₩27,565 | ₩27,726 | ₩27,298 | ₩27,646 | +0.29% | 37.3만 |
|---|
| 2026.09.28 | ₩27,780 | ₩28,034 | ₩27,365 | ₩27,418 | -1.30% | 30.6만 |
|---|
| 2026.09.25 | ₩27,445 | ₩27,873 | ₩27,137 | ₩27,740 | +1.07% | 53.2만 |
|---|
| 2026.09.24 | ₩27,191 | ₩27,659 | ₩27,164 | ₩27,512 | +1.18% | 49.6만 |
|---|
| 2026.09.23 | ₩27,177 | ₩27,311 | ₩26,883 | ₩27,110 | -0.25% | 48.6만 |
|---|
| 2026.09.22 | ₩27,378 | ₩27,499 | ₩27,164 | ₩27,284 | -0.34% | 36.9만 |
|---|
| 2026.09.21 | ₩27,271 | ₩27,485 | ₩27,124 | ₩27,217 | -0.20% | 34.6만 |
|---|
| 2026.09.18 | ₩27,191 | ₩27,365 | ₩26,990 | ₩27,150 | -0.15% | 154.8만 |
|---|
| 2026.09.17 | ₩27,914 | ₩28,034 | ₩27,271 | ₩27,311 | -2.16% | 40.4만 |
|---|
| 2026.09.16 | ₩27,806 | ₩28,034 | ₩27,418 | ₩27,713 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,860 | ₩27,994 | ₩27,659 | ₩27,780 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩27,967 | ₩28,155 | ₩27,713 | ₩27,927 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,900 | ₩28,101 | ₩27,646 | ₩27,726 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,128 | ₩28,302 | ₩27,793 | ₩27,887 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,770 | ₩28,811 | ₩28,462 | ₩28,650 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,690 | ₩29,025 | ₩28,623 | ₩28,770 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,583 | ₩28,971 | ₩28,583 | ₩28,770 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,944 | ₩28,944 | ₩28,583 | ₩28,677 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩28,985 | ₩28,985 | ₩28,543 | ₩28,690 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,583 | ₩28,784 | ₩28,570 | ₩28,784 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,717 | ₩28,784 | ₩28,476 | ₩28,570 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,837 | ₩29,105 | ₩28,703 | ₩28,877 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,877 | ₩28,931 | ₩28,663 | ₩28,703 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,333 | ₩29,333 | ₩28,998 | ₩29,065 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,480 | ₩29,507 | ₩29,226 | ₩29,386 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,252 | ₩29,587 | ₩29,199 | ₩29,453 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,453 | ₩29,453 | ₩29,118 | ₩29,185 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,453 | ₩29,520 | ₩29,239 | ₩29,426 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,413 | ₩29,493 | ₩29,239 | ₩29,493 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,547 | ₩29,641 | ₩29,226 | ₩29,266 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,426 | ₩29,453 | ₩29,185 | ₩29,333 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,520 | ₩29,600 | ₩29,359 | ₩29,453 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,413 | ₩29,600 | ₩29,279 | ₩29,400 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,877 | ₩29,293 | ₩28,877 | ₩29,252 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,811 | ₩28,998 | ₩28,596 | ₩28,877 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,052 | ₩29,052 | ₩28,556 | ₩28,744 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,078 | ₩29,373 | ₩28,958 | ₩29,118 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,453 | ₩29,547 | ₩29,011 | ₩29,185 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,319 | ₩29,319 | ₩28,851 | ₩29,185 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,293 | ₩29,293 | ₩28,690 | ₩29,252 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,627 | ₩30,109 | ₩29,226 | ₩29,547 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,252 | ₩29,426 | ₩28,851 | ₩29,413 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,109 | ₩30,109 | ₩28,757 | ₩29,279 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,681 | ₩30,404 | ₩29,533 | ₩29,949 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,708 | ₩29,748 | ₩29,226 | ₩29,333 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,467 | ₩29,815 | ₩29,226 | ₩29,493 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,279 | ₩29,600 | ₩29,279 | ₩29,453 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,641 | ₩29,667 | ₩29,011 | ₩29,199 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,270 | ₩30,270 | ₩29,574 | ₩29,681 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,069 | ₩30,203 | ₩29,828 | ₩30,163 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩29,989 | ₩30,176 | ₩29,493 | ₩29,975 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,935 | ₩30,337 | ₩29,627 | ₩29,748 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩28,958 | ₩29,962 | ₩28,958 | ₩29,935 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,811 | ₩29,212 | ₩28,757 | ₩28,811 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩28,998 | ₩29,078 | ₩28,811 | ₩28,931 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,462 | ₩28,851 | ₩28,355 | ₩28,703 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,931 | ₩28,931 | ₩28,262 | ₩28,503 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,851 | ₩28,864 | ₩28,570 | ₩28,690 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,784 | ₩28,918 | ₩28,583 | ₩28,690 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,904 | ₩29,172 | ₩28,690 | ₩28,851 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,145 | ₩29,145 | ₩28,690 | ₩28,690 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩28,958 | ₩29,078 | ₩28,770 | ₩28,877 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩28,958 | ₩29,038 | ₩28,650 | ₩28,757 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,092 | ₩29,467 | ₩28,570 | ₩28,797 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩28,971 | ₩29,386 | ₩28,877 | ₩29,359 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,396 | ₩29,132 | ₩28,221 | ₩29,105 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,382 | ₩28,637 | ₩28,047 | ₩28,302 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩27,981 | ₩28,717 | ₩27,981 | ₩28,449 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,673 | ₩28,047 | ₩27,646 | ₩27,887 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,673 | ₩27,833 | ₩27,391 | ₩27,458 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,860 | ₩27,873 | ₩27,391 | ₩27,579 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,860 | ₩28,047 | ₩27,552 | ₩27,659 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,780 | ₩28,047 | ₩27,713 | ₩28,007 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩27,954 | ₩28,021 | ₩27,525 | ₩27,579 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,047 | ₩28,128 | ₩27,753 | ₩28,021 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,632 | ₩28,221 | ₩27,592 | ₩27,887 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,074 | ₩28,221 | ₩27,726 | ₩28,088 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,753 | ₩28,114 | ₩27,606 | ₩27,860 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,418 | ₩27,726 | ₩27,351 | ₩27,606 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,097 | ₩27,673 | ₩26,990 | ₩27,472 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩27,017 | ₩27,110 | ₩26,655 | ₩26,869 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,164 | ₩27,284 | ₩26,561 | ₩26,668 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,244 | ₩27,458 | ₩26,856 | ₩27,204 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,298 | ₩27,499 | ₩27,150 | ₩27,204 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩27,981 | ₩28,021 | ₩27,338 | ₩27,512 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,646 | ₩27,914 | ₩27,284 | ₩27,914 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,646 | ₩27,914 | ₩27,445 | ₩27,632 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,217 | ₩27,485 | ₩26,976 | ₩27,445 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,499 | ₩27,499 | ₩27,150 | ₩27,284 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,525 | ₩27,592 | ₩27,043 | ₩27,418 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,646 | ₩27,900 | ₩27,552 | ₩27,713 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,244 | ₩27,981 | ₩26,896 | ₩27,740 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,856 | ₩27,365 | ₩26,843 | ₩27,365 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,776 | ₩26,936 | ₩26,561 | ₩26,749 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,762 | ₩26,990 | ₩26,762 | ₩26,883 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩26,950 | ₩26,950 | ₩26,347 | ₩26,668 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,150 | ₩27,217 | ₩26,829 | ₩27,057 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,284 | ₩27,365 | ₩26,829 | ₩27,124 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,177 | ₩27,458 | ₩26,909 | ₩27,164 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,445 | ₩27,525 | ₩27,110 | ₩27,177 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,525 | ₩27,646 | ₩27,311 | ₩27,445 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,284 | ₩27,646 | ₩27,124 | ₩27,552 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,324 | ₩27,565 | ₩26,709 | ₩27,217 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,271 | ₩27,405 | ₩26,896 | ₩27,365 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,311 | ₩27,673 | ₩27,070 | ₩27,110 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,668 | ₩27,592 | ₩26,655 | ₩27,351 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,294 | ₩26,414 | ₩26,173 | ₩26,374 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,320 | ₩26,548 | ₩26,160 | ₩26,200 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,106 | ₩26,361 | ₩25,932 | ₩26,334 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,039 | ₩26,334 | ₩25,972 | ₩26,213 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,294 | ₩26,575 | ₩25,798 | ₩25,986 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,682 | ₩26,762 | ₩26,200 | ₩26,240 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,896 | ₩27,003 | ₩26,735 | ₩26,856 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,575 | ₩26,896 | ₩26,481 | ₩26,883 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,187 | ₩26,481 | ₩26,187 | ₩26,468 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,428 | ₩26,441 | ₩26,120 | ₩26,334 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,106 | ₩26,454 | ₩25,892 | ₩26,454 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,133 | ₩26,240 | ₩25,838 | ₩26,093 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩25,986 | ₩26,280 | ₩25,972 | ₩26,173 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,705 | ₩26,347 | ₩25,705 | ₩26,012 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,825 | ₩25,838 | ₩25,638 | ₩25,691 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,464 | ₩25,758 | ₩25,423 | ₩25,571 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,075 | ₩25,517 | ₩25,075 | ₩25,437 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,687 | ₩25,223 | ₩24,674 | ₩25,169 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,741 | ₩24,901 | ₩24,540 | ₩24,794 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,861 | ₩24,928 | ₩24,580 | ₩24,754 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,500 | ₩24,888 | ₩24,352 | ₩24,687 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,219 | ₩24,540 | ₩24,098 | ₩24,232 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,500 | ₩24,741 | ₩24,299 | ₩24,393 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,794 | ₩24,808 | ₩24,433 | ₩24,526 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,727 | ₩24,928 | ₩24,567 | ₩24,634 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,901 | ₩25,089 | ₩24,647 | ₩24,861 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,169 | ₩25,196 | ₩24,393 | ₩24,553 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,223 | ₩25,303 | ₩24,888 | ₩25,116 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,477 | ₩25,584 | ₩25,209 | ₩25,249 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,597 | ₩25,731 | ₩25,437 | ₩25,584 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,316 | ₩25,597 | ₩25,089 | ₩25,410 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,276 | ₩25,437 | ₩25,022 | ₩25,062 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,062 | ₩25,557 | ₩24,781 | ₩25,276 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,106 | ₩26,187 | ₩25,664 | ₩25,705 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩25,972 | ₩26,387 | ₩25,932 | ₩26,227 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,253 | ₩26,294 | ₩25,718 | ₩26,173 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,160 | ₩26,481 | ₩25,852 | ₩26,468 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,187 | ₩26,267 | ₩25,865 | ₩26,267 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,280 | ₩26,535 | ₩25,986 | ₩26,441 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,946 | ₩26,387 | ₩25,651 | ₩26,294 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,066 | ₩26,320 | ₩25,892 | ₩26,294 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,146 | ₩26,361 | ₩25,919 | ₩26,079 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,120 | ₩26,374 | ₩25,972 | ₩26,146 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩25,959 | ₩26,173 | ₩25,745 | ₩26,146 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,615 | ₩26,615 | ₩25,919 | ₩26,026 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,776 | ₩27,110 | ₩26,347 | ₩26,454 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,334 | ₩27,043 | ₩26,039 | ₩26,655 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,290 | ₩25,691 | ₩25,290 | ₩25,691 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,691 | ₩25,691 | ₩25,290 | ₩25,423 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,437 | ₩25,691 | ₩25,182 | ₩25,638 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,928 | ₩25,397 | ₩24,727 | ₩25,343 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,875 | ₩24,995 | ₩24,580 | ₩24,767 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,062 | ₩25,102 | ₩24,674 | ₩24,754 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,647 | ₩25,062 | ₩24,593 | ₩24,928 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,808 | ₩24,875 | ₩24,473 | ₩24,607 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,848 | ₩25,075 | ₩24,714 | ₩24,888 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,393 | ₩24,888 | ₩24,326 | ₩24,861 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩24,018 | ₩24,567 | ₩23,978 | ₩24,460 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,737 | ₩24,071 | ₩23,576 | ₩23,830 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,710 | ₩24,071 | ₩23,696 | ₩23,790 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,362 | ₩23,790 | ₩23,148 | ₩23,790 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,429 | ₩23,509 | ₩23,107 | ₩23,469 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,670 | ₩23,817 | ₩23,188 | ₩23,281 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,737 | ₩23,964 | ₩23,683 | ₩23,723 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,245 | ₩24,339 | ₩23,763 | ₩23,777 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,098 | ₩24,285 | ₩23,897 | ₩24,192 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,326 | ₩24,513 | ₩23,844 | ₩24,018 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,433 | ₩24,433 | ₩24,031 | ₩24,285 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,446 | ₩24,553 | ₩24,192 | ₩24,312 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,339 | ₩24,767 | ₩24,312 | ₩24,700 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,165 | ₩24,486 | ₩24,165 | ₩24,419 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,433 | ₩24,526 | ₩24,098 | ₩24,232 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,553 | ₩24,593 | ₩24,285 | ₩24,460 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,366 | ₩24,714 | ₩24,219 | ₩24,593 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,700 | ₩24,875 | ₩24,312 | ₩24,352 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,674 | ₩25,049 | ₩24,647 | ₩24,754 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,634 | ₩24,888 | ₩24,500 | ₩24,781 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,178 | ₩24,620 | ₩24,058 | ₩24,593 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,379 | ₩24,406 | ₩24,165 | ₩24,259 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,634 | ₩24,700 | ₩24,111 | ₩24,567 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,553 | ₩24,687 | ₩24,486 | ₩24,647 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,393 | ₩24,727 | ₩24,272 | ₩24,540 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,165 | ₩24,486 | ₩24,071 | ₩24,366 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,071 | ₩24,152 | ₩23,964 | ₩24,071 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,804 | ₩24,098 | ₩23,763 | ₩24,058 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,817 | ₩23,937 | ₩23,549 | ₩23,777 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,165 | ₩24,165 | ₩23,710 | ₩23,723 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,794 | ₩24,915 | ₩24,178 | ₩24,192 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,219 | ₩24,955 | ₩24,178 | ₩24,794 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,683 | ₩24,245 | ₩23,683 | ₩24,178 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,763 | ₩23,870 | ₩23,629 | ₩23,737 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,804 | ₩23,924 | ₩23,723 | ₩23,830 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,696 | ₩23,911 | ₩23,549 | ₩23,804 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,817 | ₩23,978 | ₩23,589 | ₩23,643 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,460 | ₩24,460 | ₩24,165 | ₩24,339 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩24,018 | ₩24,513 | ₩24,018 | ₩24,379 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,098 | ₩24,152 | ₩23,844 | ₩24,018 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩24,004 | ₩24,138 | ₩23,978 | ₩24,098 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,219 | ₩24,285 | ₩23,978 | ₩24,031 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,205 | ₩24,352 | ₩24,098 | ₩24,205 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,125 | ₩24,272 | ₩23,911 | ₩24,165 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,205 | ₩24,272 | ₩24,044 | ₩24,085 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,299 | ₩24,339 | ₩24,098 | ₩24,205 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,884 | ₩24,352 | ₩23,884 | ₩24,219 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,656 | ₩24,125 | ₩23,656 | ₩24,018 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,429 | ₩23,790 | ₩23,429 | ₩23,616 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,174 | ₩23,589 | ₩23,027 | ₩23,442 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,040 | ₩23,201 | ₩22,907 | ₩23,054 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,188 | ₩23,241 | ₩22,786 | ₩22,880 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,148 | ₩23,241 | ₩22,947 | ₩23,201 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,375 | ₩23,496 | ₩23,054 | ₩23,067 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,308 | ₩23,442 | ₩23,054 | ₩23,362 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,134 | ₩23,402 | ₩23,094 | ₩23,308 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,549 | ₩23,549 | ₩23,255 | ₩23,322 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,228 | ₩23,629 | ₩23,148 | ₩23,563 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,308 | ₩23,362 | ₩23,040 | ₩23,174 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩22,973 | ₩23,281 | ₩22,893 | ₩23,255 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,799 | ₩22,933 | ₩22,639 | ₩22,866 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,813 | ₩22,907 | ₩22,666 | ₩22,866 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,652 | ₩22,799 | ₩22,304 | ₩22,759 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,317 | ₩22,746 | ₩22,090 | ₩22,625 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,384 | ₩22,465 | ₩22,143 | ₩22,331 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,050 | ₩22,585 | ₩22,036 | ₩22,398 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,492 | ₩23,415 | ₩21,929 | ₩22,103 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,929 | ₩21,929 | ₩21,648 | ₩21,822 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,916 | ₩22,050 | ₩21,447 | ₩21,996 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,929 | ₩22,050 | ₩21,822 | ₩21,916 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,715 | ₩21,943 | ₩21,581 | ₩21,849 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,313 | ₩21,621 | ₩21,193 | ₩21,621 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,260 | ₩21,354 | ₩21,139 | ₩21,206 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,139 | ₩21,313 | ₩20,939 | ₩21,287 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩20,992 | ₩21,193 | ₩20,885 | ₩21,046 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,300 | ₩21,447 | ₩20,872 | ₩20,965 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,099 | ₩21,447 | ₩21,099 | ₩21,300 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,818 | ₩21,179 | ₩20,818 | ₩21,086 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,470 | ₩21,032 | ₩20,470 | ₩20,992 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,711 | ₩20,898 | ₩20,416 | ₩20,430 | -1.36% | 31.3만 |
|---|