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 | ₩27,658 | ₩27,806 | ₩27,457 | ₩27,484 | -0.63% | 16.3만 |
| 2026.10.08 | ₩27,658 | ₩27,658 | ₩27,028 | ₩27,578 | -0.29% | 31.9만 |
| 2026.10.07 | ₩27,470 | ₩27,551 | ₩27,229 | ₩27,296 | -0.63% | 37.9만 |
| 2026.10.06 | ₩27,215 | ₩27,631 | ₩27,162 | ₩27,537 | +1.18% | 42.7만 |
| 2026.10.05 | ₩27,484 | ₩27,564 | ₩27,121 | ₩27,215 | -0.98% | 30.8만 |
| 2026.10.02 | ₩27,524 | ₩27,819 | ₩27,309 | ₩27,551 | +0.10% | 28.5만 |
| 2026.10.01 | ₩27,497 | ₩27,510 | ₩27,189 | ₩27,296 | -0.73% | 32.7만 |
| 2026.09.30 | ₩27,846 | ₩27,846 | ₩27,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,484 |
| -1.30% |
| 39만 |
| 2026.09.29 | ₩27,618 | ₩27,779 | ₩27,350 | ₩27,698 | +0.29% | 37.3만 |
|---|
| 2026.09.28 | ₩27,832 | ₩28,087 | ₩27,417 | ₩27,470 | -1.30% | 30.6만 |
|---|
| 2026.09.25 | ₩27,497 | ₩27,926 | ₩27,189 | ₩27,792 | +1.07% | 53.2만 |
|---|
| 2026.09.24 | ₩27,242 | ₩27,712 | ₩27,215 | ₩27,564 | +1.18% | 49.6만 |
|---|
| 2026.09.23 | ₩27,229 | ₩27,363 | ₩26,934 | ₩27,162 | -0.25% | 48.6만 |
|---|
| 2026.09.22 | ₩27,430 | ₩27,551 | ₩27,215 | ₩27,336 | -0.34% | 36.9만 |
|---|
| 2026.09.21 | ₩27,323 | ₩27,537 | ₩27,175 | ₩27,269 | -0.20% | 34.6만 |
|---|
| 2026.09.18 | ₩27,242 | ₩27,417 | ₩27,041 | ₩27,202 | -0.15% | 154.8만 |
|---|
| 2026.09.17 | ₩27,967 | ₩28,087 | ₩27,323 | ₩27,363 | -2.16% | 40.4만 |
|---|
| 2026.09.16 | ₩27,859 | ₩28,087 | ₩27,470 | ₩27,765 | -0.34% | 48.1만 |
|---|
| 2026.09.15 | ₩27,913 | ₩28,047 | ₩27,712 | ₩27,832 | -0.29% | 31.5만 |
|---|
| 2026.09.14 | ₩28,020 | ₩28,208 | ₩27,765 | ₩27,980 | -0.14% | 27.4만 |
|---|
| 2026.09.11 | ₩27,953 | ₩28,154 | ₩27,698 | ₩27,779 | -0.62% | 32.9만 |
|---|
| 2026.09.10 | ₩28,181 | ₩28,356 | ₩27,846 | ₩27,940 | -0.86% | 36.3만 |
|---|
| 2026.09.09 | ₩28,825 | ₩28,865 | ₩28,516 | ₩28,704 | -0.42% | 35.8만 |
|---|
| 2026.09.08 | ₩28,744 | ₩29,080 | ₩28,677 | ₩28,825 | +0.28% | 39.1만 |
|---|
| 2026.09.04 | ₩28,637 | ₩29,026 | ₩28,637 | ₩28,825 | +0.66% | 19.9만 |
|---|
| 2026.09.03 | ₩28,999 | ₩28,999 | ₩28,637 | ₩28,731 | -0.93% | 22.6만 |
|---|
| 2026.09.02 | ₩29,040 | ₩29,040 | ₩28,597 | ₩28,744 | -1.02% | 29.1만 |
|---|
| 2026.09.01 | ₩28,637 | ₩28,838 | ₩28,624 | ₩28,838 | +0.70% | 27.2만 |
|---|
| 2026.08.31 | ₩28,771 | ₩28,838 | ₩28,530 | ₩28,624 | -0.51% | 44.1만 |
|---|
| 2026.08.28 | ₩28,892 | ₩29,160 | ₩28,758 | ₩28,932 | +0.14% | 31.1만 |
|---|
| 2026.08.27 | ₩28,932 | ₩28,986 | ₩28,718 | ₩28,758 | -0.60% | 29.7만 |
|---|
| 2026.08.26 | ₩29,388 | ₩29,388 | ₩29,053 | ₩29,120 | -0.91% | 41.6만 |
|---|
| 2026.08.25 | ₩29,536 | ₩29,563 | ₩29,281 | ₩29,442 | -0.32% | 32.2만 |
|---|
| 2026.08.24 | ₩29,308 | ₩29,643 | ₩29,254 | ₩29,509 | +0.69% | 31.5만 |
|---|
| 2026.08.21 | ₩29,509 | ₩29,509 | ₩29,174 | ₩29,241 | -0.91% | 72.9만 |
|---|
| 2026.08.20 | ₩29,509 | ₩29,576 | ₩29,294 | ₩29,482 | -0.09% | 37.9만 |
|---|
| 2026.08.19 | ₩29,469 | ₩29,549 | ₩29,294 | ₩29,549 | +0.27% | 47만 |
|---|
| 2026.08.18 | ₩29,603 | ₩29,697 | ₩29,281 | ₩29,321 | -0.95% | 28.9만 |
|---|
| 2026.08.17 | ₩29,482 | ₩29,509 | ₩29,241 | ₩29,388 | -0.32% | 26.1만 |
|---|
| 2026.08.14 | ₩29,576 | ₩29,657 | ₩29,415 | ₩29,509 | -0.23% | 30.2만 |
|---|
| 2026.08.13 | ₩29,469 | ₩29,657 | ₩29,335 | ₩29,455 | -0.05% | 33.9만 |
|---|
| 2026.08.12 | ₩28,932 | ₩29,348 | ₩28,932 | ₩29,308 | +1.30% | 29.1만 |
|---|
| 2026.08.11 | ₩28,865 | ₩29,053 | ₩28,651 | ₩28,932 | +0.23% | 32.8만 |
|---|
| 2026.08.10 | ₩29,107 | ₩29,107 | ₩28,610 | ₩28,798 | -1.06% | 35.2만 |
|---|
| 2026.08.07 | ₩29,133 | ₩29,429 | ₩29,013 | ₩29,174 | +0.14% | 31.1만 |
|---|
| 2026.08.06 | ₩29,509 | ₩29,603 | ₩29,066 | ₩29,241 | -0.91% | 38.5만 |
|---|
| 2026.08.05 | ₩29,375 | ₩29,375 | ₩28,905 | ₩29,241 | -0.46% | 36.1만 |
|---|
| 2026.08.04 | ₩29,348 | ₩29,348 | ₩28,744 | ₩29,308 | -0.14% | 46.3만 |
|---|
| 2026.08.03 | ₩29,683 | ₩30,166 | ₩29,281 | ₩29,603 | -0.27% | 51.3만 |
|---|
| 2026.07.31 | ₩29,308 | ₩29,482 | ₩28,905 | ₩29,469 | +0.55% | 41.3만 |
|---|
| 2026.07.30 | ₩30,166 | ₩30,166 | ₩28,812 | ₩29,335 | -2.76% | 37.3만 |
|---|
| 2026.07.29 | ₩29,737 | ₩30,461 | ₩29,590 | ₩30,005 | +0.90% | 45.7만 |
|---|
| 2026.07.28 | ₩29,764 | ₩29,804 | ₩29,281 | ₩29,388 | -1.26% | 37.3만 |
|---|
| 2026.07.27 | ₩29,522 | ₩29,871 | ₩29,281 | ₩29,549 | +0.09% | 30.8만 |
|---|
| 2026.07.24 | ₩29,335 | ₩29,657 | ₩29,335 | ₩29,509 | +0.59% | 18.4만 |
|---|
| 2026.07.23 | ₩29,697 | ₩29,724 | ₩29,066 | ₩29,254 | -1.49% | 32.5만 |
|---|
| 2026.07.22 | ₩30,327 | ₩30,327 | ₩29,630 | ₩29,737 | -1.95% | 20.2만 |
|---|
| 2026.07.21 | ₩30,126 | ₩30,260 | ₩29,885 | ₩30,220 | +0.31% | 36.7만 |
|---|
| 2026.07.20 | ₩30,046 | ₩30,233 | ₩29,549 | ₩30,032 | -0.04% | 27만 |
|---|
| 2026.07.17 | ₩29,992 | ₩30,394 | ₩29,683 | ₩29,804 | -0.63% | 22.5만 |
|---|
| 2026.07.16 | ₩29,013 | ₩30,019 | ₩29,013 | ₩29,992 | +3.37% | 33만 |
|---|
| 2026.07.15 | ₩28,865 | ₩29,268 | ₩28,812 | ₩28,865 | 0.00% | 20.5만 |
|---|
| 2026.07.14 | ₩29,053 | ₩29,133 | ₩28,865 | ₩28,986 | -0.23% | 30.1만 |
|---|
| 2026.07.13 | ₩28,516 | ₩28,905 | ₩28,409 | ₩28,758 | +0.85% | 28.3만 |
|---|
| 2026.07.10 | ₩28,986 | ₩28,986 | ₩28,315 | ₩28,557 | -1.48% | 25.7만 |
|---|
| 2026.07.09 | ₩28,905 | ₩28,919 | ₩28,624 | ₩28,744 | -0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩28,838 | ₩28,973 | ₩28,637 | ₩28,744 | -0.33% | 57.7만 |
|---|
| 2026.07.07 | ₩28,959 | ₩29,227 | ₩28,744 | ₩28,905 | -0.19% | 47.1만 |
|---|
| 2026.07.06 | ₩29,201 | ₩29,201 | ₩28,744 | ₩28,744 | -1.56% | 28.7만 |
|---|
| 2026.07.02 | ₩29,013 | ₩29,133 | ₩28,825 | ₩28,932 | -0.28% | 47.3만 |
|---|
| 2026.07.01 | ₩29,013 | ₩29,093 | ₩28,704 | ₩28,812 | -0.69% | 46.2만 |
|---|
| 2026.06.30 | ₩29,147 | ₩29,522 | ₩28,624 | ₩28,852 | -1.01% | 52.1만 |
|---|
| 2026.06.29 | ₩29,026 | ₩29,442 | ₩28,932 | ₩29,415 | +1.34% | 40.3만 |
|---|
| 2026.06.26 | ₩28,449 | ₩29,187 | ₩28,275 | ₩29,160 | +2.50% | 140.1만 |
|---|
| 2026.06.25 | ₩28,436 | ₩28,691 | ₩28,101 | ₩28,356 | -0.28% | 23.5만 |
|---|
| 2026.06.24 | ₩28,034 | ₩28,771 | ₩28,034 | ₩28,503 | +1.67% | 61.2만 |
|---|
| 2026.06.23 | ₩27,725 | ₩28,101 | ₩27,698 | ₩27,940 | +0.77% | 43.1만 |
|---|
| 2026.06.22 | ₩27,725 | ₩27,886 | ₩27,443 | ₩27,510 | -0.77% | 27.7만 |
|---|
| 2026.06.18 | ₩27,913 | ₩27,926 | ₩27,443 | ₩27,631 | -1.01% | 48.7만 |
|---|
| 2026.06.17 | ₩27,913 | ₩28,101 | ₩27,604 | ₩27,712 | -0.72% | 30.5만 |
|---|
| 2026.06.16 | ₩27,832 | ₩28,101 | ₩27,765 | ₩28,060 | +0.82% | 17.3만 |
|---|
| 2026.06.15 | ₩28,007 | ₩28,074 | ₩27,578 | ₩27,631 | -1.34% | 21.7만 |
|---|
| 2026.06.12 | ₩28,101 | ₩28,181 | ₩27,806 | ₩28,074 | -0.10% | 22.8만 |
|---|
| 2026.06.11 | ₩27,685 | ₩28,275 | ₩27,645 | ₩27,940 | +0.92% | 34.8만 |
|---|
| 2026.06.10 | ₩28,127 | ₩28,275 | ₩27,779 | ₩28,141 | +0.05% | 47.7만 |
|---|
| 2026.06.09 | ₩27,806 | ₩28,168 | ₩27,658 | ₩27,913 | +0.39% | 33.5만 |
|---|
| 2026.06.08 | ₩27,470 | ₩27,779 | ₩27,403 | ₩27,658 | +0.68% | 35.6만 |
|---|
| 2026.06.05 | ₩27,148 | ₩27,725 | ₩27,041 | ₩27,524 | +1.38% | 28.5만 |
|---|
| 2026.06.04 | ₩27,068 | ₩27,162 | ₩26,706 | ₩26,920 | -0.55% | 20만 |
|---|
| 2026.06.03 | ₩27,215 | ₩27,336 | ₩26,612 | ₩26,719 | -1.82% | 36만 |
|---|
| 2026.06.02 | ₩27,296 | ₩27,510 | ₩26,907 | ₩27,256 | -0.15% | 30.4만 |
|---|
| 2026.06.01 | ₩27,350 | ₩27,551 | ₩27,202 | ₩27,256 | -0.34% | 32만 |
|---|
| 2026.05.29 | ₩28,034 | ₩28,074 | ₩27,390 | ₩27,564 | -1.67% | 55.4만 |
|---|
| 2026.05.28 | ₩27,698 | ₩27,967 | ₩27,336 | ₩27,967 | +0.97% | 35.1만 |
|---|
| 2026.05.27 | ₩27,698 | ₩27,967 | ₩27,497 | ₩27,685 | -0.05% | 54.3만 |
|---|
| 2026.05.26 | ₩27,269 | ₩27,537 | ₩27,028 | ₩27,497 | +0.84% | 130.9만 |
|---|
| 2026.05.22 | ₩27,551 | ₩27,551 | ₩27,202 | ₩27,336 | -0.78% | 31.7만 |
|---|
| 2026.05.21 | ₩27,578 | ₩27,645 | ₩27,095 | ₩27,470 | -0.39% | 71.6만 |
|---|
| 2026.05.20 | ₩27,698 | ₩27,953 | ₩27,604 | ₩27,765 | +0.24% | 30.7만 |
|---|
| 2026.05.19 | ₩27,296 | ₩28,034 | ₩26,947 | ₩27,792 | +1.82% | 44.5만 |
|---|
| 2026.05.18 | ₩26,907 | ₩27,417 | ₩26,893 | ₩27,417 | +1.89% | 74만 |
|---|
| 2026.05.15 | ₩26,826 | ₩26,987 | ₩26,612 | ₩26,800 | -0.10% | 19.8만 |
|---|
| 2026.05.14 | ₩26,813 | ₩27,041 | ₩26,813 | ₩26,934 | +0.45% | 28.7만 |
|---|
| 2026.05.13 | ₩27,001 | ₩27,001 | ₩26,397 | ₩26,719 | -1.04% | 28.6만 |
|---|
| 2026.05.12 | ₩27,202 | ₩27,269 | ₩26,880 | ₩27,108 | -0.35% | 27.8만 |
|---|
| 2026.05.11 | ₩27,336 | ₩27,417 | ₩26,880 | ₩27,175 | -0.59% | 33.9만 |
|---|
| 2026.05.08 | ₩27,229 | ₩27,510 | ₩26,961 | ₩27,215 | -0.05% | 79.5만 |
|---|
| 2026.05.07 | ₩27,497 | ₩27,578 | ₩27,162 | ₩27,229 | -0.98% | 33.7만 |
|---|
| 2026.05.06 | ₩27,578 | ₩27,698 | ₩27,363 | ₩27,497 | -0.29% | 40.8만 |
|---|
| 2026.05.05 | ₩27,336 | ₩27,698 | ₩27,175 | ₩27,604 | +0.98% | 31.5만 |
|---|
| 2026.05.04 | ₩27,376 | ₩27,618 | ₩26,759 | ₩27,269 | -0.39% | 54.6만 |
|---|
| 2026.05.01 | ₩27,323 | ₩27,457 | ₩26,947 | ₩27,417 | +0.34% | 40.8만 |
|---|
| 2026.04.30 | ₩27,363 | ₩27,725 | ₩27,121 | ₩27,162 | -0.74% | 39.5만 |
|---|
| 2026.04.29 | ₩26,719 | ₩27,645 | ₩26,706 | ₩27,403 | +2.56% | 33.1만 |
|---|
| 2026.04.28 | ₩26,344 | ₩26,464 | ₩26,223 | ₩26,424 | +0.31% | 12.7만 |
|---|
| 2026.04.27 | ₩26,370 | ₩26,598 | ₩26,209 | ₩26,250 | -0.46% | 15.8만 |
|---|
| 2026.04.24 | ₩26,156 | ₩26,411 | ₩25,981 | ₩26,384 | +0.87% | 13.9만 |
|---|
| 2026.04.23 | ₩26,089 | ₩26,384 | ₩26,022 | ₩26,263 | +0.67% | 10.9만 |
|---|
| 2026.04.22 | ₩26,344 | ₩26,625 | ₩25,847 | ₩26,035 | -1.17% | 18.6만 |
|---|
| 2026.04.21 | ₩26,733 | ₩26,813 | ₩26,250 | ₩26,290 | -1.66% | 21.1만 |
|---|
| 2026.04.20 | ₩26,947 | ₩27,054 | ₩26,786 | ₩26,907 | -0.15% | 14.2만 |
|---|
| 2026.04.17 | ₩26,625 | ₩26,947 | ₩26,531 | ₩26,934 | +1.16% | 20.8만 |
|---|
| 2026.04.16 | ₩26,236 | ₩26,531 | ₩26,236 | ₩26,518 | +1.07% | 14.6만 |
|---|
| 2026.04.15 | ₩26,478 | ₩26,491 | ₩26,169 | ₩26,384 | -0.35% | 13.2만 |
|---|
| 2026.04.14 | ₩26,156 | ₩26,504 | ₩25,941 | ₩26,504 | +1.33% | 18.2만 |
|---|
| 2026.04.13 | ₩26,183 | ₩26,290 | ₩25,887 | ₩26,142 | -0.15% | 17.8만 |
|---|
| 2026.04.10 | ₩26,035 | ₩26,330 | ₩26,022 | ₩26,223 | +0.72% | 29.8만 |
|---|
| 2026.04.09 | ₩25,753 | ₩26,397 | ₩25,753 | ₩26,062 | +1.20% | 28.1만 |
|---|
| 2026.04.08 | ₩25,874 | ₩25,887 | ₩25,686 | ₩25,740 | -0.52% | 27.7만 |
|---|
| 2026.04.07 | ₩25,512 | ₩25,807 | ₩25,472 | ₩25,619 | +0.42% | 26.9만 |
|---|
| 2026.04.06 | ₩25,123 | ₩25,566 | ₩25,123 | ₩25,485 | +1.44% | 17.6만 |
|---|
| 2026.04.02 | ₩24,734 | ₩25,270 | ₩24,721 | ₩25,217 | +1.95% | 16만 |
|---|
| 2026.04.01 | ₩24,788 | ₩24,949 | ₩24,586 | ₩24,841 | +0.22% | 17.5만 |
|---|
| 2026.03.31 | ₩24,908 | ₩24,975 | ₩24,627 | ₩24,801 | -0.43% | 23.2만 |
|---|
| 2026.03.30 | ₩24,546 | ₩24,935 | ₩24,399 | ₩24,734 | +0.77% | 16.5만 |
|---|
| 2026.03.27 | ₩24,264 | ₩24,586 | ₩24,144 | ₩24,278 | +0.06% | 22만 |
|---|
| 2026.03.26 | ₩24,546 | ₩24,788 | ₩24,345 | ₩24,439 | -0.44% | 18.7만 |
|---|
| 2026.03.25 | ₩24,841 | ₩24,855 | ₩24,479 | ₩24,573 | -1.08% | 17.4만 |
|---|
| 2026.03.24 | ₩24,774 | ₩24,975 | ₩24,613 | ₩24,680 | -0.38% | 25만 |
|---|
| 2026.03.23 | ₩24,949 | ₩25,136 | ₩24,694 | ₩24,908 | -0.16% | 19.9만 |
|---|
| 2026.03.20 | ₩25,217 | ₩25,244 | ₩24,439 | ₩24,600 | -2.45% | 32만 |
|---|
| 2026.03.19 | ₩25,270 | ₩25,351 | ₩24,935 | ₩25,163 | -0.42% | 17.7만 |
|---|
| 2026.03.18 | ₩25,525 | ₩25,633 | ₩25,257 | ₩25,297 | -0.89% | 20.7만 |
|---|
| 2026.03.17 | ₩25,646 | ₩25,780 | ₩25,485 | ₩25,633 | -0.05% | 23.4만 |
|---|
| 2026.03.16 | ₩25,364 | ₩25,646 | ₩25,136 | ₩25,458 | +0.37% | 13.2만 |
|---|
| 2026.03.13 | ₩25,324 | ₩25,485 | ₩25,069 | ₩25,110 | -0.85% | 19.5만 |
|---|
| 2026.03.12 | ₩25,110 | ₩25,606 | ₩24,828 | ₩25,324 | +0.85% | 27.7만 |
|---|
| 2026.03.11 | ₩26,156 | ₩26,236 | ₩25,713 | ₩25,753 | -1.54% | 32.9만 |
|---|
| 2026.03.10 | ₩26,022 | ₩26,437 | ₩25,981 | ₩26,276 | +0.98% | 28.4만 |
|---|
| 2026.03.09 | ₩26,303 | ₩26,344 | ₩25,767 | ₩26,223 | -0.31% | 22.7만 |
|---|
| 2026.03.06 | ₩26,209 | ₩26,531 | ₩25,901 | ₩26,518 | +1.18% | 43.4만 |
|---|
| 2026.03.05 | ₩26,236 | ₩26,317 | ₩25,914 | ₩26,317 | +0.31% | 25.2만 |
|---|
| 2026.03.04 | ₩26,330 | ₩26,585 | ₩26,035 | ₩26,491 | +0.61% | 35.3만 |
|---|
| 2026.03.03 | ₩25,995 | ₩26,437 | ₩25,700 | ₩26,344 | +1.34% | 32.2만 |
|---|
| 2026.03.02 | ₩26,115 | ₩26,370 | ₩25,941 | ₩26,344 | +0.87% | 76.8만 |
|---|
| 2026.02.27 | ₩26,196 | ₩26,411 | ₩25,968 | ₩26,129 | -0.26% | 28.8만 |
|---|
| 2026.02.26 | ₩26,169 | ₩26,424 | ₩26,022 | ₩26,196 | +0.10% | 30만 |
|---|
| 2026.02.25 | ₩26,008 | ₩26,223 | ₩25,794 | ₩26,196 | +0.72% | 27.2만 |
|---|
| 2026.02.24 | ₩26,665 | ₩26,665 | ₩25,968 | ₩26,075 | -2.21% | 30.5만 |
|---|
| 2026.02.23 | ₩26,826 | ₩27,162 | ₩26,397 | ₩26,504 | -1.20% | 32.5만 |
|---|
| 2026.02.20 | ₩26,384 | ₩27,095 | ₩26,089 | ₩26,706 | +1.22% | 39.1만 |
|---|
| 2026.02.19 | ₩25,338 | ₩25,740 | ₩25,338 | ₩25,740 | +1.59% | 20.2만 |
|---|
| 2026.02.18 | ₩25,740 | ₩25,740 | ₩25,338 | ₩25,472 | -1.04% | 22.8만 |
|---|
| 2026.02.17 | ₩25,485 | ₩25,740 | ₩25,230 | ₩25,686 | +0.79% | 23.8만 |
|---|
| 2026.02.13 | ₩24,975 | ₩25,445 | ₩24,774 | ₩25,391 | +1.66% | 23.4만 |
|---|
| 2026.02.12 | ₩24,922 | ₩25,042 | ₩24,627 | ₩24,814 | -0.43% | 20.2만 |
|---|
| 2026.02.11 | ₩25,110 | ₩25,150 | ₩24,721 | ₩24,801 | -1.23% | 13.7만 |
|---|
| 2026.02.10 | ₩24,694 | ₩25,110 | ₩24,640 | ₩24,975 | +1.14% | 24.6만 |
|---|
| 2026.02.09 | ₩24,855 | ₩24,922 | ₩24,519 | ₩24,653 | -0.81% | 11.6만 |
|---|
| 2026.02.06 | ₩24,895 | ₩25,123 | ₩24,761 | ₩24,935 | +0.16% | 27.5만 |
|---|
| 2026.02.05 | ₩24,439 | ₩24,935 | ₩24,372 | ₩24,908 | +1.92% | 39.3만 |
|---|
| 2026.02.04 | ₩24,063 | ₩24,613 | ₩24,023 | ₩24,506 | +1.84% | 33.6만 |
|---|
| 2026.02.03 | ₩23,782 | ₩24,117 | ₩23,621 | ₩23,875 | +0.39% | 31.7만 |
|---|
| 2026.02.02 | ₩23,755 | ₩24,117 | ₩23,741 | ₩23,835 | +0.34% | 29.7만 |
|---|
| 2026.01.30 | ₩23,406 | ₩23,835 | ₩23,191 | ₩23,835 | +1.83% | 36.5만 |
|---|
| 2026.01.29 | ₩23,473 | ₩23,554 | ₩23,151 | ₩23,513 | +0.17% | 21.7만 |
|---|
| 2026.01.28 | ₩23,715 | ₩23,862 | ₩23,232 | ₩23,326 | -1.64% | 21.9만 |
|---|
| 2026.01.27 | ₩23,782 | ₩24,010 | ₩23,728 | ₩23,768 | -0.06% | 17.3만 |
|---|
| 2026.01.26 | ₩24,291 | ₩24,385 | ₩23,808 | ₩23,822 | -1.93% | 20.7만 |
|---|
| 2026.01.23 | ₩24,144 | ₩24,332 | ₩23,943 | ₩24,238 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩24,372 | ₩24,560 | ₩23,889 | ₩24,063 | -1.27% | 22.3만 |
|---|
| 2026.01.21 | ₩24,479 | ₩24,479 | ₩24,077 | ₩24,332 | -0.60% | 30.2만 |
|---|
| 2026.01.20 | ₩24,493 | ₩24,600 | ₩24,238 | ₩24,358 | -0.55% | 22.7만 |
|---|
| 2026.01.16 | ₩24,385 | ₩24,814 | ₩24,358 | ₩24,747 | +1.49% | 20.4만 |
|---|
| 2026.01.15 | ₩24,211 | ₩24,533 | ₩24,211 | ₩24,466 | +1.05% | 19.6만 |
|---|
| 2026.01.14 | ₩24,479 | ₩24,573 | ₩24,144 | ₩24,278 | -0.82% | 19.4만 |
|---|
| 2026.01.13 | ₩24,600 | ₩24,640 | ₩24,332 | ₩24,506 | -0.38% | 16.7만 |
|---|
| 2026.01.12 | ₩24,412 | ₩24,761 | ₩24,264 | ₩24,640 | +0.93% | 20.4만 |
|---|
| 2026.01.09 | ₩24,747 | ₩24,922 | ₩24,358 | ₩24,399 | -1.41% | 38만 |
|---|
| 2026.01.08 | ₩24,721 | ₩25,096 | ₩24,694 | ₩24,801 | +0.33% | 23만 |
|---|
| 2026.01.07 | ₩24,680 | ₩24,935 | ₩24,546 | ₩24,828 | +0.60% | 30.3만 |
|---|
| 2026.01.06 | ₩24,224 | ₩24,667 | ₩24,104 | ₩24,640 | +1.72% | 27.4만 |
|---|
| 2026.01.05 | ₩24,425 | ₩24,452 | ₩24,211 | ₩24,305 | -0.49% | 34.8만 |
|---|
| 2026.01.02 | ₩24,680 | ₩24,747 | ₩24,157 | ₩24,613 | -0.27% | 26.2만 |
|---|
| 2025.12.31 | ₩24,600 | ₩24,734 | ₩24,533 | ₩24,694 | +0.38% | 22.6만 |
|---|
| 2025.12.30 | ₩24,439 | ₩24,774 | ₩24,318 | ₩24,586 | +0.60% | 30.1만 |
|---|
| 2025.12.29 | ₩24,211 | ₩24,533 | ₩24,117 | ₩24,412 | +0.83% | 34.6만 |
|---|
| 2025.12.26 | ₩24,117 | ₩24,197 | ₩24,010 | ₩24,117 | 0.00% | 17.1만 |
|---|
| 2025.12.24 | ₩23,849 | ₩24,144 | ₩23,808 | ₩24,104 | +1.07% | 12.4만 |
|---|
| 2025.12.23 | ₩23,862 | ₩23,983 | ₩23,594 | ₩23,822 | -0.17% | 22.6만 |
|---|
| 2025.12.22 | ₩24,211 | ₩24,211 | ₩23,755 | ₩23,768 | -1.83% | 41.6만 |
|---|
| 2025.12.19 | ₩24,841 | ₩24,962 | ₩24,224 | ₩24,238 | -2.43% | 59만 |
|---|
| 2025.12.18 | ₩24,264 | ₩25,002 | ₩24,224 | ₩24,841 | +2.38% | 42.3만 |
|---|
| 2025.12.17 | ₩23,728 | ₩24,291 | ₩23,728 | ₩24,224 | +2.09% | 30.5만 |
|---|
| 2025.12.16 | ₩23,808 | ₩23,916 | ₩23,674 | ₩23,782 | -0.11% | 34.2만 |
|---|
| 2025.12.15 | ₩23,849 | ₩23,969 | ₩23,768 | ₩23,875 | +0.11% | 39.8만 |
|---|
| 2025.12.12 | ₩23,741 | ₩23,956 | ₩23,594 | ₩23,849 | +0.45% | 44.9만 |
|---|
| 2025.12.11 | ₩23,862 | ₩24,023 | ₩23,634 | ₩23,688 | -0.73% | 29.4만 |
|---|
| 2025.12.10 | ₩24,506 | ₩24,506 | ₩24,211 | ₩24,385 | -0.49% | 39.9만 |
|---|
| 2025.12.09 | ₩24,063 | ₩24,560 | ₩24,063 | ₩24,425 | +1.51% | 43.3만 |
|---|
| 2025.12.08 | ₩24,144 | ₩24,197 | ₩23,889 | ₩24,063 | -0.33% | 23.8만 |
|---|
| 2025.12.05 | ₩24,050 | ₩24,184 | ₩24,023 | ₩24,144 | +0.39% | 23.1만 |
|---|
| 2025.12.04 | ₩24,264 | ₩24,332 | ₩24,023 | ₩24,077 | -0.77% | 25.3만 |
|---|
| 2025.12.03 | ₩24,251 | ₩24,399 | ₩24,144 | ₩24,251 | 0.00% | 23.9만 |
|---|
| 2025.12.02 | ₩24,171 | ₩24,318 | ₩23,956 | ₩24,211 | +0.17% | 22.8만 |
|---|
| 2025.12.01 | ₩24,251 | ₩24,318 | ₩24,090 | ₩24,130 | -0.50% | 18.8만 |
|---|
| 2025.11.28 | ₩24,345 | ₩24,385 | ₩24,144 | ₩24,251 | -0.39% | 9.4만 |
|---|
| 2025.11.26 | ₩23,929 | ₩24,399 | ₩23,929 | ₩24,264 | +1.40% | 15.7만 |
|---|
| 2025.11.25 | ₩23,701 | ₩24,171 | ₩23,701 | ₩24,063 | +1.53% | 28.3만 |
|---|
| 2025.11.24 | ₩23,473 | ₩23,835 | ₩23,473 | ₩23,661 | +0.80% | 24.4만 |
|---|
| 2025.11.21 | ₩23,218 | ₩23,634 | ₩23,071 | ₩23,487 | +1.16% | 27.7만 |
|---|
| 2025.11.20 | ₩23,084 | ₩23,245 | ₩22,950 | ₩23,098 | +0.06% | 23.7만 |
|---|
| 2025.11.19 | ₩23,232 | ₩23,285 | ₩22,829 | ₩22,923 | -1.33% | 22.8만 |
|---|
| 2025.11.18 | ₩23,191 | ₩23,285 | ₩22,990 | ₩23,245 | +0.23% | 19.8만 |
|---|
| 2025.11.17 | ₩23,419 | ₩23,540 | ₩23,098 | ₩23,111 | -1.32% | 21.7만 |
|---|
| 2025.11.14 | ₩23,352 | ₩23,487 | ₩23,098 | ₩23,406 | +0.23% | 19.8만 |
|---|
| 2025.11.13 | ₩23,178 | ₩23,446 | ₩23,138 | ₩23,352 | +0.75% | 20.7만 |
|---|
| 2025.11.12 | ₩23,594 | ₩23,594 | ₩23,299 | ₩23,366 | -0.97% | 21.7만 |
|---|
| 2025.11.11 | ₩23,272 | ₩23,674 | ₩23,191 | ₩23,607 | +1.44% | 27.7만 |
|---|
| 2025.11.10 | ₩23,352 | ₩23,406 | ₩23,084 | ₩23,218 | -0.57% | 21.9만 |
|---|
| 2025.11.07 | ₩23,017 | ₩23,326 | ₩22,937 | ₩23,299 | +1.22% | 23.7만 |
|---|
| 2025.11.06 | ₩22,843 | ₩22,977 | ₩22,682 | ₩22,910 | +0.29% | 27만 |
|---|
| 2025.11.05 | ₩22,856 | ₩22,950 | ₩22,709 | ₩22,910 | +0.23% | 22.4만 |
|---|
| 2025.11.04 | ₩22,695 | ₩22,843 | ₩22,346 | ₩22,802 | +0.47% | 32.4만 |
|---|
| 2025.11.03 | ₩22,360 | ₩22,789 | ₩22,132 | ₩22,668 | +1.38% | 37.6만 |
|---|
| 2025.10.31 | ₩22,427 | ₩22,507 | ₩22,185 | ₩22,373 | -0.24% | 27.8만 |
|---|
| 2025.10.30 | ₩22,092 | ₩22,628 | ₩22,078 | ₩22,440 | +1.58% | 41.9만 |
|---|
| 2025.10.29 | ₩22,534 | ₩23,460 | ₩21,971 | ₩22,145 | -1.73% | 49만 |
|---|
| 2025.10.28 | ₩21,971 | ₩21,971 | ₩21,689 | ₩21,864 | -0.49% | 30.2만 |
|---|
| 2025.10.27 | ₩21,957 | ₩22,092 | ₩21,488 | ₩22,038 | +0.37% | 35.3만 |
|---|
| 2025.10.24 | ₩21,971 | ₩22,092 | ₩21,864 | ₩21,957 | -0.06% | 20만 |
|---|
| 2025.10.23 | ₩21,756 | ₩21,984 | ₩21,622 | ₩21,890 | +0.62% | 23.6만 |
|---|
| 2025.10.22 | ₩21,354 | ₩21,662 | ₩21,233 | ₩21,662 | +1.44% | 24만 |
|---|
| 2025.10.21 | ₩21,300 | ₩21,394 | ₩21,179 | ₩21,247 | -0.25% | 21만 |
|---|
| 2025.10.20 | ₩21,179 | ₩21,354 | ₩20,978 | ₩21,327 | +0.70% | 20.5만 |
|---|
| 2025.10.17 | ₩21,032 | ₩21,233 | ₩20,925 | ₩21,086 | +0.26% | 21.8만 |
|---|
| 2025.10.16 | ₩21,340 | ₩21,488 | ₩20,911 | ₩21,005 | -1.57% | 20.3만 |
|---|
| 2025.10.15 | ₩21,139 | ₩21,488 | ₩21,139 | ₩21,340 | +0.95% | 20.1만 |
|---|
| 2025.10.14 | ₩20,858 | ₩21,220 | ₩20,858 | ₩21,126 | +1.29% | 30.2만 |
|---|
| 2025.10.13 | ₩20,509 | ₩21,072 | ₩20,509 | ₩21,032 | +2.55% | 25.9만 |
|---|
| 2025.10.10 | ₩20,750 | ₩20,938 | ₩20,455 | ₩20,469 | -1.36% | 31.3만 |
|---|