시장 데이터를 불러오는 중
전체 종목
Flaherty & Crumrine Total Return Fund Inc Common Stock 과거 주가
Flaherty & Crumrine Total Return Fund Inc Common Stock · FLC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Flaherty & Crumrine Total Return Fund Inc Common Stock · FLC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,650 | ₩21,092 | ₩20,636 | ₩20,891 | +1.17% | 6.9만 |
| 2026.10.08 | ₩20,690 | ₩20,771 | ₩20,636 | ₩20,717 | +0.13% | 3.5만 |
| 2026.10.07 | ₩20,663 | ₩20,784 | ₩20,650 | ₩20,690 | +0.13% | 2.2만 |
| 2026.10.06 | ₩20,636 | ₩21,253 | ₩20,556 | ₩20,824 | +0.91% | 7.8만 |
| 2026.10.05 | ₩20,972 | ₩20,985 | ₩20,650 | ₩20,650 | -1.53% | 3.3만 |
| 2026.10.02 | ₩21,025 | ₩21,200 | ₩20,972 | ₩21,052 | +0.13% | 3.9만 |
| 2026.10.01 | ₩20,998 | ₩21,039 | ₩20,730 | ₩20,958 | -0.19% | 6.2만 |
| 2026.09.30 | ₩20,972 | ₩21,159 | ₩20,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,119 |
| +0.70% |
| 4.7만 |
| 2026.09.29 | ₩20,918 | ₩21,012 | ₩20,851 | ₩20,931 | +0.06% | 2.7만 |
|---|
| 2026.09.28 | ₩21,039 | ₩21,092 | ₩20,838 | ₩20,918 | -0.57% | 4.9만 |
|---|
| 2026.09.25 | ₩21,092 | ₩21,226 | ₩20,972 | ₩21,133 | +0.19% | 4.9만 |
|---|
| 2026.09.24 | ₩21,213 | ₩21,226 | ₩21,079 | ₩21,092 | -0.57% | 4.2만 |
|---|
| 2026.09.23 | ₩21,401 | ₩21,401 | ₩21,159 | ₩21,280 | -0.56% | 7.6만 |
|---|
| 2026.09.22 | ₩21,615 | ₩21,682 | ₩21,535 | ₩21,575 | -0.19% | 5만 |
|---|
| 2026.09.21 | ₩21,588 | ₩21,642 | ₩21,548 | ₩21,615 | +0.12% | 6만 |
|---|
| 2026.09.18 | ₩21,642 | ₩21,682 | ₩21,535 | ₩21,588 | -0.25% | 1.7만 |
|---|
| 2026.09.17 | ₩21,521 | ₩21,669 | ₩21,521 | ₩21,642 | +0.56% | 3.5만 |
|---|
| 2026.09.16 | ₩21,508 | ₩21,642 | ₩21,481 | ₩21,495 | -0.06% | 7만 |
|---|
| 2026.09.15 | ₩21,575 | ₩21,602 | ₩21,441 | ₩21,481 | -0.44% | 3.1만 |
|---|
| 2026.09.14 | ₩21,682 | ₩21,749 | ₩21,495 | ₩21,575 | -0.49% | 3.6만 |
|---|
| 2026.09.11 | ₩21,749 | ₩21,857 | ₩21,736 | ₩21,776 | +0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩22,044 | ₩22,044 | ₩21,776 | ₩21,816 | -1.03% | 3.6만 |
|---|
| 2026.09.09 | ₩22,138 | ₩22,138 | ₩22,044 | ₩22,071 | -0.30% | 3.9만 |
|---|
| 2026.09.08 | ₩22,044 | ₩22,165 | ₩22,044 | ₩22,098 | +0.24% | 4.6만 |
|---|
| 2026.09.04 | ₩22,098 | ₩22,138 | ₩22,058 | ₩22,071 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩22,085 | ₩22,192 | ₩22,085 | ₩22,098 | +0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩22,125 | ₩22,232 | ₩22,111 | ₩22,111 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,111 | ₩22,232 | ₩22,111 | ₩22,178 | +0.30% | 2만 |
|---|
| 2026.08.31 | ₩22,138 | ₩22,232 | ₩22,125 | ₩22,165 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,219 | ₩22,299 | ₩22,205 | ₩22,246 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩22,299 | ₩22,299 | ₩22,205 | ₩22,246 | -0.24% | 2.1만 |
|---|
| 2026.08.26 | ₩22,192 | ₩22,433 | ₩22,192 | ₩22,313 | +0.54% | 3만 |
|---|
| 2026.08.25 | ₩22,393 | ₩22,393 | ₩22,259 | ₩22,272 | -0.54% | 2만 |
|---|
| 2026.08.24 | ₩22,259 | ₩22,259 | ₩22,125 | ₩22,178 | -0.36% | 4.2만 |
|---|
| 2026.08.21 | ₩22,500 | ₩22,541 | ₩22,393 | ₩22,460 | -0.18% | 8.9천 |
|---|
| 2026.08.20 | ₩22,500 | ₩22,581 | ₩22,366 | ₩22,514 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩22,447 | ₩22,675 | ₩22,447 | ₩22,594 | +0.66% | 1.9만 |
|---|
| 2026.08.18 | ₩22,527 | ₩22,581 | ₩22,393 | ₩22,460 | -0.30% | 5.6천 |
|---|
| 2026.08.17 | ₩22,433 | ₩22,634 | ₩22,433 | ₩22,527 | +0.42% | 1.3만 |
|---|
| 2026.08.14 | ₩22,380 | ₩22,634 | ₩22,380 | ₩22,541 | +0.72% | 9.5천 |
|---|
| 2026.08.13 | ₩22,527 | ₩22,608 | ₩22,460 | ₩22,541 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩22,608 | ₩22,715 | ₩22,473 | ₩22,500 | -0.47% | 1.2만 |
|---|
| 2026.08.11 | ₩22,500 | ₩22,608 | ₩22,500 | ₩22,514 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩22,447 | ₩22,567 | ₩22,447 | ₩22,500 | +0.24% | 1.4만 |
|---|
| 2026.08.07 | ₩22,500 | ₩22,608 | ₩22,460 | ₩22,500 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩22,742 | ₩22,742 | ₩22,420 | ₩22,420 | -1.42% | 5.3천 |
|---|
| 2026.08.05 | ₩22,661 | ₩22,661 | ₩22,554 | ₩22,581 | -0.36% | 7.9천 |
|---|
| 2026.08.04 | ₩22,567 | ₩22,742 | ₩22,500 | ₩22,608 | +0.18% | 1.2만 |
|---|
| 2026.08.03 | ₩22,339 | ₩22,581 | ₩22,326 | ₩22,554 | +0.96% | 1.4만 |
|---|
| 2026.07.31 | ₩22,393 | ₩22,393 | ₩22,299 | ₩22,366 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩22,205 | ₩22,487 | ₩22,205 | ₩22,339 | +0.60% | 2만 |
|---|
| 2026.07.29 | ₩22,353 | ₩22,380 | ₩22,138 | ₩22,192 | -0.72% | 2만 |
|---|
| 2026.07.28 | ₩22,473 | ₩22,473 | ₩22,219 | ₩22,420 | -0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩22,460 | ₩22,473 | ₩22,205 | ₩22,313 | -0.66% | 2.8만 |
|---|
| 2026.07.24 | ₩22,380 | ₩22,393 | ₩22,259 | ₩22,313 | -0.30% | 2만 |
|---|
| 2026.07.23 | ₩22,500 | ₩22,527 | ₩22,393 | ₩22,447 | -0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩22,768 | ₩22,768 | ₩22,567 | ₩22,594 | -0.77% | 1.6만 |
|---|
| 2026.07.21 | ₩22,634 | ₩22,728 | ₩22,541 | ₩22,728 | +0.41% | 2.2만 |
|---|
| 2026.07.20 | ₩22,675 | ₩22,688 | ₩22,500 | ₩22,608 | -0.30% | 2.5만 |
|---|
| 2026.07.17 | ₩22,728 | ₩22,728 | ₩22,581 | ₩22,634 | -0.41% | 3.8만 |
|---|
| 2026.07.16 | ₩22,768 | ₩22,768 | ₩22,608 | ₩22,608 | -0.71% | 8.8천 |
|---|
| 2026.07.15 | ₩22,795 | ₩22,795 | ₩22,728 | ₩22,728 | -0.29% | 7.3천 |
|---|
| 2026.07.14 | ₩22,621 | ₩22,715 | ₩22,621 | ₩22,675 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩22,701 | ₩22,701 | ₩22,648 | ₩22,661 | -0.18% | 3.2천 |
|---|
| 2026.07.10 | ₩22,742 | ₩22,742 | ₩22,567 | ₩22,661 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩22,594 | ₩22,701 | ₩22,541 | ₩22,661 | +0.30% | 8.9천 |
|---|
| 2026.07.08 | ₩22,715 | ₩22,715 | ₩22,527 | ₩22,634 | -0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩22,795 | ₩22,795 | ₩22,608 | ₩22,728 | -0.29% | 1.5만 |
|---|
| 2026.07.06 | ₩22,795 | ₩22,795 | ₩22,715 | ₩22,755 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩22,688 | ₩22,782 | ₩22,621 | ₩22,728 | +0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩22,661 | ₩22,782 | ₩22,634 | ₩22,688 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩22,594 | ₩22,701 | ₩22,541 | ₩22,661 | +0.30% | 4.6만 |
|---|
| 2026.06.29 | ₩22,527 | ₩22,634 | ₩22,460 | ₩22,594 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩22,339 | ₩22,460 | ₩22,339 | ₩22,406 | +0.30% | 1.6만 |
|---|
| 2026.06.25 | ₩22,326 | ₩22,433 | ₩22,326 | ₩22,366 | +0.18% | 2.5만 |
|---|
| 2026.06.24 | ₩22,433 | ₩22,433 | ₩22,286 | ₩22,286 | -0.66% | 2만 |
|---|
| 2026.06.23 | ₩22,192 | ₩22,420 | ₩22,192 | ₩22,366 | +0.79% | 2.8만 |
|---|
| 2026.06.22 | ₩22,447 | ₩22,554 | ₩22,326 | ₩22,366 | -0.36% | 3.6만 |
|---|
| 2026.06.18 | ₩22,500 | ₩22,661 | ₩22,473 | ₩22,487 | -0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩22,594 | ₩22,715 | ₩22,473 | ₩22,473 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩22,514 | ₩22,688 | ₩22,514 | ₩22,581 | +0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩22,460 | ₩22,567 | ₩22,460 | ₩22,500 | +0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩22,460 | ₩22,567 | ₩22,299 | ₩22,433 | -0.12% | 1.6만 |
|---|
| 2026.06.11 | ₩22,554 | ₩22,554 | ₩22,380 | ₩22,406 | -0.65% | 1.1만 |
|---|
| 2026.06.10 | ₩22,433 | ₩22,527 | ₩22,366 | ₩22,447 | +0.06% | 1.9만 |
|---|
| 2026.06.09 | ₩22,447 | ₩22,527 | ₩22,313 | ₩22,406 | -0.18% | 2만 |
|---|
| 2026.06.08 | ₩22,514 | ₩22,661 | ₩22,406 | ₩22,433 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩22,527 | ₩22,634 | ₩22,353 | ₩22,420 | -0.48% | 2.4만 |
|---|
| 2026.06.04 | ₩22,460 | ₩22,608 | ₩22,420 | ₩22,567 | +0.48% | 1.4만 |
|---|
| 2026.06.03 | ₩22,514 | ₩22,608 | ₩22,460 | ₩22,473 | -0.18% | 6.5천 |
|---|
| 2026.06.02 | ₩22,661 | ₩22,742 | ₩22,581 | ₩22,581 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩22,742 | ₩22,862 | ₩22,594 | ₩22,715 | -0.12% | 2.2만 |
|---|
| 2026.05.29 | ₩22,836 | ₩22,876 | ₩22,688 | ₩22,742 | -0.41% | 1.4만 |
|---|
| 2026.05.28 | ₩22,728 | ₩22,782 | ₩22,648 | ₩22,755 | +0.12% | 1.8만 |
|---|
| 2026.05.27 | ₩22,661 | ₩22,728 | ₩22,594 | ₩22,648 | -0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩22,648 | ₩22,661 | ₩22,500 | ₩22,567 | -0.36% | 4.7만 |
|---|
| 2026.05.22 | ₩22,554 | ₩22,608 | ₩22,339 | ₩22,541 | -0.06% | 2.5만 |
|---|
| 2026.05.21 | ₩22,353 | ₩22,608 | ₩22,299 | ₩22,433 | +0.36% | 2.8만 |
|---|
| 2026.05.20 | ₩22,326 | ₩22,527 | ₩22,286 | ₩22,447 | +0.54% | 1.3만 |
|---|
| 2026.05.19 | ₩22,433 | ₩22,473 | ₩22,246 | ₩22,299 | -0.60% | 1.8만 |
|---|
| 2026.05.18 | ₩22,500 | ₩22,822 | ₩21,307 | ₩22,460 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩22,701 | ₩22,701 | ₩22,541 | ₩22,581 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩22,755 | ₩22,929 | ₩22,675 | ₩22,742 | -0.06% | 1.8만 |
|---|
| 2026.05.13 | ₩22,782 | ₩22,809 | ₩22,675 | ₩22,715 | -0.29% | 1.4만 |
|---|
| 2026.05.12 | ₩22,822 | ₩22,862 | ₩22,675 | ₩22,768 | -0.24% | 2.9만 |
|---|
| 2026.05.11 | ₩22,903 | ₩22,983 | ₩22,822 | ₩22,876 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩22,983 | ₩23,077 | ₩22,822 | ₩22,929 | -0.23% | 6.4만 |
|---|
| 2026.05.07 | ₩22,983 | ₩23,023 | ₩22,795 | ₩22,943 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩23,037 | ₩23,090 | ₩22,795 | ₩22,970 | -0.29% | 1.9만 |
|---|
| 2026.05.05 | ₩23,063 | ₩23,063 | ₩22,728 | ₩22,956 | -0.47% | 2.8만 |
|---|
| 2026.05.04 | ₩23,131 | ₩23,131 | ₩22,836 | ₩23,023 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩23,117 | ₩23,238 | ₩22,996 | ₩23,131 | +0.06% | 3.1만 |
|---|
| 2026.04.30 | ₩22,916 | ₩23,198 | ₩22,916 | ₩23,050 | +0.59% | 5.2만 |
|---|
| 2026.04.29 | ₩22,903 | ₩22,929 | ₩22,768 | ₩22,809 | -0.41% | 3.7만 |
|---|
| 2026.04.28 | ₩22,822 | ₩23,037 | ₩22,809 | ₩22,849 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩23,050 | ₩23,050 | ₩22,809 | ₩22,943 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩23,050 | ₩23,050 | ₩22,903 | ₩22,956 | -0.41% | 1.9만 |
|---|
| 2026.04.23 | ₩23,050 | ₩23,117 | ₩22,903 | ₩22,983 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩23,265 | ₩23,265 | ₩23,157 | ₩23,198 | -0.29% | 1.9만 |
|---|
| 2026.04.21 | ₩23,104 | ₩23,265 | ₩23,104 | ₩23,131 | +0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,157 | ₩23,198 | ₩23,063 | ₩23,104 | -0.23% | 1.8만 |
|---|
| 2026.04.17 | ₩23,010 | ₩23,184 | ₩22,983 | ₩23,171 | +0.70% | 2.4만 |
|---|
| 2026.04.16 | ₩22,956 | ₩23,063 | ₩22,956 | ₩22,956 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩22,849 | ₩22,996 | ₩22,849 | ₩22,970 | +0.53% | 2.4만 |
|---|
| 2026.04.14 | ₩22,728 | ₩22,929 | ₩22,728 | ₩22,836 | +0.47% | 1.8만 |
|---|
| 2026.04.13 | ₩22,742 | ₩22,876 | ₩22,648 | ₩22,782 | +0.18% | 2만 |
|---|
| 2026.04.10 | ₩22,715 | ₩22,795 | ₩22,608 | ₩22,742 | +0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩22,567 | ₩22,755 | ₩22,500 | ₩22,621 | +0.24% | 4만 |
|---|
| 2026.04.08 | ₩22,567 | ₩22,795 | ₩22,554 | ₩22,661 | +0.42% | 2.2만 |
|---|
| 2026.04.07 | ₩22,380 | ₩22,514 | ₩22,366 | ₩22,393 | +0.06% | 5.3천 |
|---|
| 2026.04.06 | ₩22,433 | ₩22,527 | ₩22,339 | ₩22,487 | +0.24% | 3.8만 |
|---|
| 2026.04.02 | ₩22,420 | ₩22,514 | ₩22,246 | ₩22,500 | +0.36% | 2.3만 |
|---|
| 2026.04.01 | ₩22,473 | ₩22,514 | ₩22,259 | ₩22,500 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩21,964 | ₩22,353 | ₩21,951 | ₩22,259 | +1.34% | 2.4만 |
|---|
| 2026.03.30 | ₩22,004 | ₩22,004 | ₩21,803 | ₩21,910 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩22,299 | ₩22,299 | ₩21,883 | ₩21,883 | -1.86% | 4.4만 |
|---|
| 2026.03.26 | ₩22,219 | ₩22,433 | ₩22,178 | ₩22,259 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩22,259 | ₩22,433 | ₩22,259 | ₩22,353 | +0.42% | 1.5만 |
|---|
| 2026.03.24 | ₩22,299 | ₩22,353 | ₩22,246 | ₩22,272 | -0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩22,393 | ₩22,594 | ₩22,353 | ₩22,433 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,742 | ₩22,742 | ₩22,272 | ₩22,326 | -1.83% | 1.4만 |
|---|
| 2026.03.19 | ₩23,037 | ₩23,211 | ₩22,567 | ₩22,675 | -1.57% | 4.9만 |
|---|
| 2026.03.18 | ₩23,157 | ₩23,265 | ₩22,956 | ₩23,063 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩23,077 | ₩23,198 | ₩23,037 | ₩23,144 | +0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩23,023 | ₩23,305 | ₩23,023 | ₩23,023 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩23,010 | ₩23,251 | ₩22,929 | ₩22,956 | -0.23% | 2만 |
|---|
| 2026.03.12 | ₩22,996 | ₩23,385 | ₩22,862 | ₩22,916 | -0.35% | 1.7만 |
|---|
| 2026.03.11 | ₩22,983 | ₩23,077 | ₩22,916 | ₩23,037 | +0.23% | 3만 |
|---|
| 2026.03.10 | ₩22,876 | ₩23,023 | ₩22,876 | ₩22,916 | +0.18% | 2만 |
|---|
| 2026.03.09 | ₩23,131 | ₩23,157 | ₩22,661 | ₩22,809 | -1.39% | 3.7만 |
|---|
| 2026.03.06 | ₩23,519 | ₩23,519 | ₩23,278 | ₩23,318 | -0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩23,774 | ₩23,774 | ₩23,533 | ₩23,560 | -0.90% | 1.3만 |
|---|
| 2026.03.04 | ₩23,653 | ₩23,707 | ₩23,627 | ₩23,653 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩23,734 | ₩23,734 | ₩23,546 | ₩23,640 | -0.40% | 1.7만 |
|---|
| 2026.03.02 | ₩23,828 | ₩23,908 | ₩23,747 | ₩23,761 | -0.28% | 1.9만 |
|---|
| 2026.02.27 | ₩23,962 | ₩23,962 | ₩23,801 | ₩23,801 | -0.67% | 1.1만 |
|---|
| 2026.02.26 | ₩23,855 | ₩24,016 | ₩23,855 | ₩23,935 | +0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩23,895 | ₩23,948 | ₩23,814 | ₩23,855 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩23,761 | ₩23,908 | ₩23,761 | ₩23,788 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩23,922 | ₩23,989 | ₩23,747 | ₩23,761 | -0.67% | 1.4만 |
|---|
| 2026.02.20 | ₩24,042 | ₩24,056 | ₩23,881 | ₩23,895 | -0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩24,083 | ₩24,176 | ₩24,056 | ₩24,069 | -0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩24,190 | ₩24,257 | ₩24,029 | ₩24,123 | -0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩24,163 | ₩24,163 | ₩24,042 | ₩24,069 | -0.39% | 2.2만 |
|---|
| 2026.02.13 | ₩24,230 | ₩24,243 | ₩24,136 | ₩24,163 | -0.28% | 1.5만 |
|---|
| 2026.02.12 | ₩24,176 | ₩24,230 | ₩24,083 | ₩24,123 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩24,083 | ₩24,163 | ₩24,016 | ₩24,163 | +0.33% | 2.5만 |
|---|
| 2026.02.10 | ₩24,109 | ₩24,109 | ₩23,948 | ₩24,016 | -0.39% | 1.6만 |
|---|
| 2026.02.09 | ₩23,935 | ₩24,002 | ₩23,895 | ₩23,989 | +0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩23,962 | ₩24,002 | ₩23,881 | ₩23,922 | -0.17% | 2.8만 |
|---|
| 2026.02.05 | ₩23,935 | ₩24,002 | ₩23,814 | ₩23,975 | +0.17% | 3만 |
|---|
| 2026.02.04 | ₩23,908 | ₩23,948 | ₩23,814 | ₩23,895 | -0.06% | 2만 |
|---|
| 2026.02.03 | ₩23,828 | ₩23,895 | ₩23,788 | ₩23,868 | +0.17% | 3.5만 |
|---|
| 2026.02.02 | ₩23,788 | ₩23,922 | ₩23,680 | ₩23,881 | +0.39% | 2.2만 |
|---|
| 2026.01.30 | ₩23,707 | ₩23,801 | ₩23,613 | ₩23,747 | +0.17% | 2.1만 |
|---|
| 2026.01.29 | ₩23,600 | ₩23,774 | ₩23,560 | ₩23,734 | +0.57% | 2.8만 |
|---|
| 2026.01.28 | ₩23,680 | ₩23,761 | ₩23,600 | ₩23,667 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩23,560 | ₩23,707 | ₩23,533 | ₩23,680 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩23,694 | ₩23,694 | ₩23,479 | ₩23,533 | -0.68% | 2만 |
|---|
| 2026.01.23 | ₩23,533 | ₩23,613 | ₩23,466 | ₩23,600 | +0.28% | 9.8천 |
|---|
| 2026.01.22 | ₩23,573 | ₩23,707 | ₩23,573 | ₩23,600 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩23,519 | ₩23,627 | ₩23,506 | ₩23,600 | +0.34% | 1.7만 |
|---|
| 2026.01.20 | ₩23,372 | ₩23,493 | ₩23,372 | ₩23,439 | +0.29% | 2.5만 |
|---|
| 2026.01.16 | ₩23,640 | ₩23,694 | ₩23,600 | ₩23,613 | -0.11% | 1.7만 |
|---|
| 2026.01.15 | ₩23,680 | ₩23,747 | ₩23,573 | ₩23,707 | +0.11% | 2만 |
|---|
| 2026.01.14 | ₩23,613 | ₩23,667 | ₩23,560 | ₩23,600 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩23,600 | ₩23,613 | ₩23,452 | ₩23,586 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩23,519 | ₩23,600 | ₩23,439 | ₩23,560 | +0.17% | 1.8만 |
|---|
| 2026.01.09 | ₩23,506 | ₩23,533 | ₩23,358 | ₩23,479 | -0.11% | 6.8천 |
|---|
| 2026.01.08 | ₩23,358 | ₩23,466 | ₩23,358 | ₩23,426 | +0.29% | 6.5천 |
|---|
| 2026.01.07 | ₩23,479 | ₩23,573 | ₩23,372 | ₩23,372 | -0.46% | 1.1만 |
|---|
| 2026.01.06 | ₩23,546 | ₩23,560 | ₩23,318 | ₩23,466 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩23,573 | ₩23,600 | ₩23,439 | ₩23,479 | -0.40% | 1.9만 |
|---|
| 2026.01.02 | ₩23,466 | ₩23,586 | ₩23,385 | ₩23,519 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,493 | ₩23,600 | ₩23,452 | ₩23,466 | -0.11% | 5만 |
|---|
| 2025.12.30 | ₩23,372 | ₩23,493 | ₩23,238 | ₩23,412 | +0.17% | 3.6만 |
|---|
| 2025.12.29 | ₩23,278 | ₩23,345 | ₩23,278 | ₩23,305 | +0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩23,318 | ₩23,452 | ₩23,238 | ₩23,278 | -0.17% | 2.6만 |
|---|
| 2025.12.24 | ₩23,399 | ₩23,399 | ₩23,211 | ₩23,251 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩23,358 | ₩23,466 | ₩23,358 | ₩23,412 | +0.23% | 2.2만 |
|---|
| 2025.12.22 | ₩23,533 | ₩23,640 | ₩23,466 | ₩23,546 | +0.06% | 4만 |
|---|
| 2025.12.19 | ₩23,439 | ₩23,707 | ₩23,332 | ₩23,479 | +0.17% | 3.3만 |
|---|
| 2025.12.18 | ₩23,157 | ₩23,426 | ₩23,131 | ₩23,345 | +0.81% | 1.8만 |
|---|
| 2025.12.17 | ₩23,278 | ₩23,439 | ₩23,144 | ₩23,144 | -0.58% | 2.3만 |
|---|
| 2025.12.16 | ₩23,265 | ₩23,399 | ₩23,211 | ₩23,305 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,198 | ₩23,358 | ₩23,198 | ₩23,251 | +0.23% | 5.4만 |
|---|
| 2025.12.12 | ₩23,211 | ₩23,278 | ₩23,104 | ₩23,131 | -0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩23,291 | ₩23,291 | ₩23,131 | ₩23,211 | -0.35% | 4.9만 |
|---|
| 2025.12.10 | ₩23,171 | ₩23,332 | ₩23,157 | ₩23,278 | +0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩23,198 | ₩23,345 | ₩23,198 | ₩23,238 | +0.17% | 5.7만 |
|---|
| 2025.12.08 | ₩23,345 | ₩23,345 | ₩23,211 | ₩23,305 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩23,399 | ₩23,439 | ₩23,345 | ₩23,385 | -0.06% | 5.2만 |
|---|
| 2025.12.04 | ₩23,412 | ₩23,466 | ₩23,332 | ₩23,399 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩23,318 | ₩23,452 | ₩23,318 | ₩23,372 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩23,452 | ₩23,546 | ₩23,211 | ₩23,318 | -0.57% | 1.8만 |
|---|
| 2025.12.01 | ₩23,265 | ₩23,533 | ₩23,265 | ₩23,372 | +0.46% | 3.1만 |
|---|
| 2025.11.28 | ₩23,318 | ₩23,399 | ₩23,265 | ₩23,305 | -0.06% | 2만 |
|---|
| 2025.11.26 | ₩23,305 | ₩23,318 | ₩23,184 | ₩23,305 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩23,104 | ₩23,211 | ₩22,996 | ₩23,211 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩22,970 | ₩23,090 | ₩22,956 | ₩23,023 | +0.23% | 5.6만 |
|---|
| 2025.11.21 | ₩22,929 | ₩23,090 | ₩22,862 | ₩23,050 | +0.53% | 1.2만 |
|---|
| 2025.11.20 | ₩23,131 | ₩23,305 | ₩22,903 | ₩22,943 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,318 | ₩23,318 | ₩23,211 | ₩23,211 | -0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩23,265 | ₩23,345 | ₩23,157 | ₩23,305 | +0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩23,385 | ₩23,546 | ₩23,238 | ₩23,265 | -0.52% | 3.4만 |
|---|
| 2025.11.14 | ₩23,466 | ₩23,613 | ₩23,412 | ₩23,466 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩23,640 | ₩23,640 | ₩23,466 | ₩23,533 | -0.45% | 8.1천 |
|---|
| 2025.11.12 | ₩23,640 | ₩23,667 | ₩23,573 | ₩23,586 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩23,747 | ₩23,761 | ₩23,627 | ₩23,694 | -0.23% | 6.1천 |
|---|
| 2025.11.10 | ₩23,586 | ₩23,694 | ₩23,519 | ₩23,694 | +0.45% | 2.2만 |
|---|
| 2025.11.07 | ₩23,573 | ₩23,600 | ₩23,493 | ₩23,560 | -0.06% | 1.4만 |
|---|
| 2025.11.06 | ₩23,573 | ₩23,694 | ₩23,519 | ₩23,519 | -0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩23,600 | ₩23,653 | ₩23,493 | ₩23,613 | +0.06% | 1.4만 |
|---|
| 2025.11.04 | ₩23,506 | ₩23,640 | ₩23,493 | ₩23,546 | +0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩23,814 | ₩23,814 | ₩23,600 | ₩23,640 | -0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩23,694 | ₩23,788 | ₩23,627 | ₩23,734 | +0.17% | 9천 |
|---|
| 2025.10.30 | ₩23,613 | ₩23,721 | ₩23,546 | ₩23,600 | -0.06% | 4.5만 |
|---|
| 2025.10.29 | ₩23,466 | ₩23,734 | ₩23,466 | ₩23,586 | +0.51% | 2.6만 |
|---|
| 2025.10.28 | ₩23,412 | ₩23,613 | ₩23,412 | ₩23,519 | +0.46% | 1.8만 |
|---|
| 2025.10.27 | ₩23,479 | ₩23,707 | ₩23,426 | ₩23,479 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩23,466 | ₩23,747 | ₩23,439 | ₩23,466 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩23,519 | ₩23,627 | ₩23,519 | ₩23,546 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩23,788 | ₩23,801 | ₩23,506 | ₩23,586 | -0.85% | 4.6만 |
|---|
| 2025.10.21 | ₩23,788 | ₩23,855 | ₩23,694 | ₩23,707 | -0.34% | 3.4만 |
|---|
| 2025.10.20 | ₩23,747 | ₩23,948 | ₩23,734 | ₩23,814 | +0.28% | 2.5만 |
|---|
| 2025.10.17 | ₩23,747 | ₩23,814 | ₩23,653 | ₩23,734 | -0.06% | 1.1만 |
|---|
| 2025.10.16 | ₩23,855 | ₩23,962 | ₩23,694 | ₩23,747 | -0.45% | 1.4만 |
|---|
| 2025.10.15 | ₩23,868 | ₩24,002 | ₩23,868 | ₩23,881 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩23,989 | ₩23,989 | ₩23,694 | ₩23,841 | -0.61% | 4만 |
|---|
| 2025.10.13 | ₩23,881 | ₩23,962 | ₩23,801 | ₩23,908 | +0.11% | 4만 |
|---|
| 2025.10.10 | ₩23,989 | ₩24,002 | ₩23,761 | ₩23,788 | -0.84% | 7.4만 |
|---|