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 | ₩20,652 | ₩21,095 | ₩20,639 | ₩20,894 | +1.17% | 6.9만 |
| 2026.10.08 | ₩20,693 | ₩20,773 | ₩20,639 | ₩20,720 | +0.13% | 3.5만 |
| 2026.10.07 | ₩20,666 | ₩20,787 | ₩20,652 | ₩20,693 | +0.13% | 2.2만 |
| 2026.10.06 | ₩20,639 | ₩21,256 | ₩20,559 | ₩20,827 | +0.91% | 7.8만 |
| 2026.10.05 | ₩20,974 | ₩20,988 | ₩20,652 | ₩20,652 | -1.53% | 3.3만 |
| 2026.10.02 | ₩21,028 | ₩21,202 | ₩20,974 | ₩21,055 | +0.13% | 3.9만 |
| 2026.10.01 | ₩21,001 | ₩21,041 | ₩20,733 | ₩20,961 | -0.19% | 6.2만 |
| 2026.09.30 | ₩20,974 | ₩21,162 | ₩20,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,122 |
| +0.70% |
| 4.7만 |
| 2026.09.29 | ₩20,921 | ₩21,015 | ₩20,854 | ₩20,934 | +0.06% | 2.7만 |
|---|
| 2026.09.28 | ₩21,041 | ₩21,095 | ₩20,840 | ₩20,921 | -0.57% | 4.9만 |
|---|
| 2026.09.25 | ₩21,095 | ₩21,229 | ₩20,974 | ₩21,135 | +0.19% | 4.9만 |
|---|
| 2026.09.24 | ₩21,216 | ₩21,229 | ₩21,082 | ₩21,095 | -0.57% | 4.2만 |
|---|
| 2026.09.23 | ₩21,403 | ₩21,403 | ₩21,162 | ₩21,283 | -0.56% | 7.6만 |
|---|
| 2026.09.22 | ₩21,618 | ₩21,685 | ₩21,538 | ₩21,578 | -0.19% | 5만 |
|---|
| 2026.09.21 | ₩21,591 | ₩21,645 | ₩21,551 | ₩21,618 | +0.12% | 6만 |
|---|
| 2026.09.18 | ₩21,645 | ₩21,685 | ₩21,538 | ₩21,591 | -0.25% | 1.7만 |
|---|
| 2026.09.17 | ₩21,524 | ₩21,672 | ₩21,524 | ₩21,645 | +0.56% | 3.5만 |
|---|
| 2026.09.16 | ₩21,511 | ₩21,645 | ₩21,484 | ₩21,497 | -0.06% | 7만 |
|---|
| 2026.09.15 | ₩21,578 | ₩21,605 | ₩21,444 | ₩21,484 | -0.44% | 3.1만 |
|---|
| 2026.09.14 | ₩21,685 | ₩21,752 | ₩21,497 | ₩21,578 | -0.49% | 3.6만 |
|---|
| 2026.09.11 | ₩21,752 | ₩21,859 | ₩21,739 | ₩21,779 | +0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩22,047 | ₩22,047 | ₩21,779 | ₩21,819 | -1.03% | 3.6만 |
|---|
| 2026.09.09 | ₩22,141 | ₩22,141 | ₩22,047 | ₩22,074 | -0.30% | 3.9만 |
|---|
| 2026.09.08 | ₩22,047 | ₩22,168 | ₩22,047 | ₩22,101 | +0.24% | 4.6만 |
|---|
| 2026.09.04 | ₩22,101 | ₩22,141 | ₩22,061 | ₩22,074 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩22,087 | ₩22,195 | ₩22,087 | ₩22,101 | +0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩22,128 | ₩22,235 | ₩22,114 | ₩22,114 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,114 | ₩22,235 | ₩22,114 | ₩22,181 | +0.30% | 2만 |
|---|
| 2026.08.31 | ₩22,141 | ₩22,235 | ₩22,128 | ₩22,168 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,222 | ₩22,302 | ₩22,208 | ₩22,248 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩22,302 | ₩22,302 | ₩22,208 | ₩22,248 | -0.24% | 2.1만 |
|---|
| 2026.08.26 | ₩22,195 | ₩22,436 | ₩22,195 | ₩22,315 | +0.54% | 3만 |
|---|
| 2026.08.25 | ₩22,396 | ₩22,396 | ₩22,262 | ₩22,275 | -0.54% | 2만 |
|---|
| 2026.08.24 | ₩22,262 | ₩22,262 | ₩22,128 | ₩22,181 | -0.36% | 4.2만 |
|---|
| 2026.08.21 | ₩22,503 | ₩22,543 | ₩22,396 | ₩22,463 | -0.18% | 8.9천 |
|---|
| 2026.08.20 | ₩22,503 | ₩22,584 | ₩22,369 | ₩22,517 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩22,450 | ₩22,677 | ₩22,450 | ₩22,597 | +0.66% | 1.9만 |
|---|
| 2026.08.18 | ₩22,530 | ₩22,584 | ₩22,396 | ₩22,463 | -0.30% | 5.6천 |
|---|
| 2026.08.17 | ₩22,436 | ₩22,637 | ₩22,436 | ₩22,530 | +0.42% | 1.3만 |
|---|
| 2026.08.14 | ₩22,382 | ₩22,637 | ₩22,382 | ₩22,543 | +0.72% | 9.5천 |
|---|
| 2026.08.13 | ₩22,530 | ₩22,610 | ₩22,463 | ₩22,543 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩22,610 | ₩22,718 | ₩22,476 | ₩22,503 | -0.47% | 1.2만 |
|---|
| 2026.08.11 | ₩22,503 | ₩22,610 | ₩22,503 | ₩22,517 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩22,450 | ₩22,570 | ₩22,450 | ₩22,503 | +0.24% | 1.4만 |
|---|
| 2026.08.07 | ₩22,503 | ₩22,610 | ₩22,463 | ₩22,503 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩22,745 | ₩22,745 | ₩22,423 | ₩22,423 | -1.42% | 5.3천 |
|---|
| 2026.08.05 | ₩22,664 | ₩22,664 | ₩22,557 | ₩22,584 | -0.36% | 7.9천 |
|---|
| 2026.08.04 | ₩22,570 | ₩22,745 | ₩22,503 | ₩22,610 | +0.18% | 1.2만 |
|---|
| 2026.08.03 | ₩22,342 | ₩22,584 | ₩22,329 | ₩22,557 | +0.96% | 1.4만 |
|---|
| 2026.07.31 | ₩22,396 | ₩22,396 | ₩22,302 | ₩22,369 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩22,208 | ₩22,490 | ₩22,208 | ₩22,342 | +0.60% | 2만 |
|---|
| 2026.07.29 | ₩22,356 | ₩22,382 | ₩22,141 | ₩22,195 | -0.72% | 2만 |
|---|
| 2026.07.28 | ₩22,476 | ₩22,476 | ₩22,222 | ₩22,423 | -0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩22,463 | ₩22,476 | ₩22,208 | ₩22,315 | -0.66% | 2.8만 |
|---|
| 2026.07.24 | ₩22,382 | ₩22,396 | ₩22,262 | ₩22,315 | -0.30% | 2만 |
|---|
| 2026.07.23 | ₩22,503 | ₩22,530 | ₩22,396 | ₩22,450 | -0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩22,771 | ₩22,771 | ₩22,570 | ₩22,597 | -0.77% | 1.6만 |
|---|
| 2026.07.21 | ₩22,637 | ₩22,731 | ₩22,543 | ₩22,731 | +0.41% | 2.2만 |
|---|
| 2026.07.20 | ₩22,677 | ₩22,691 | ₩22,503 | ₩22,610 | -0.30% | 2.5만 |
|---|
| 2026.07.17 | ₩22,731 | ₩22,731 | ₩22,584 | ₩22,637 | -0.41% | 3.8만 |
|---|
| 2026.07.16 | ₩22,771 | ₩22,771 | ₩22,610 | ₩22,610 | -0.71% | 8.8천 |
|---|
| 2026.07.15 | ₩22,798 | ₩22,798 | ₩22,731 | ₩22,731 | -0.29% | 7.3천 |
|---|
| 2026.07.14 | ₩22,624 | ₩22,718 | ₩22,624 | ₩22,677 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩22,704 | ₩22,704 | ₩22,651 | ₩22,664 | -0.18% | 3.2천 |
|---|
| 2026.07.10 | ₩22,745 | ₩22,745 | ₩22,570 | ₩22,664 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩22,597 | ₩22,704 | ₩22,543 | ₩22,664 | +0.30% | 8.9천 |
|---|
| 2026.07.08 | ₩22,718 | ₩22,718 | ₩22,530 | ₩22,637 | -0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩22,798 | ₩22,798 | ₩22,610 | ₩22,731 | -0.29% | 1.5만 |
|---|
| 2026.07.06 | ₩22,798 | ₩22,798 | ₩22,718 | ₩22,758 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩22,691 | ₩22,785 | ₩22,624 | ₩22,731 | +0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩22,664 | ₩22,785 | ₩22,637 | ₩22,691 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩22,597 | ₩22,704 | ₩22,543 | ₩22,664 | +0.30% | 4.6만 |
|---|
| 2026.06.29 | ₩22,530 | ₩22,637 | ₩22,463 | ₩22,597 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩22,342 | ₩22,463 | ₩22,342 | ₩22,409 | +0.30% | 1.6만 |
|---|
| 2026.06.25 | ₩22,329 | ₩22,436 | ₩22,329 | ₩22,369 | +0.18% | 2.5만 |
|---|
| 2026.06.24 | ₩22,436 | ₩22,436 | ₩22,289 | ₩22,289 | -0.66% | 2만 |
|---|
| 2026.06.23 | ₩22,195 | ₩22,423 | ₩22,195 | ₩22,369 | +0.79% | 2.8만 |
|---|
| 2026.06.22 | ₩22,450 | ₩22,557 | ₩22,329 | ₩22,369 | -0.36% | 3.6만 |
|---|
| 2026.06.18 | ₩22,503 | ₩22,664 | ₩22,476 | ₩22,490 | -0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩22,597 | ₩22,718 | ₩22,476 | ₩22,476 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩22,517 | ₩22,691 | ₩22,517 | ₩22,584 | +0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩22,463 | ₩22,570 | ₩22,463 | ₩22,503 | +0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩22,463 | ₩22,570 | ₩22,302 | ₩22,436 | -0.12% | 1.6만 |
|---|
| 2026.06.11 | ₩22,557 | ₩22,557 | ₩22,382 | ₩22,409 | -0.65% | 1.1만 |
|---|
| 2026.06.10 | ₩22,436 | ₩22,530 | ₩22,369 | ₩22,450 | +0.06% | 1.9만 |
|---|
| 2026.06.09 | ₩22,450 | ₩22,530 | ₩22,315 | ₩22,409 | -0.18% | 2만 |
|---|
| 2026.06.08 | ₩22,517 | ₩22,664 | ₩22,409 | ₩22,436 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩22,530 | ₩22,637 | ₩22,356 | ₩22,423 | -0.48% | 2.4만 |
|---|
| 2026.06.04 | ₩22,463 | ₩22,610 | ₩22,423 | ₩22,570 | +0.48% | 1.4만 |
|---|
| 2026.06.03 | ₩22,517 | ₩22,610 | ₩22,463 | ₩22,476 | -0.18% | 6.5천 |
|---|
| 2026.06.02 | ₩22,664 | ₩22,745 | ₩22,584 | ₩22,584 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩22,745 | ₩22,865 | ₩22,597 | ₩22,718 | -0.12% | 2.2만 |
|---|
| 2026.05.29 | ₩22,838 | ₩22,879 | ₩22,691 | ₩22,745 | -0.41% | 1.4만 |
|---|
| 2026.05.28 | ₩22,731 | ₩22,785 | ₩22,651 | ₩22,758 | +0.12% | 1.8만 |
|---|
| 2026.05.27 | ₩22,664 | ₩22,731 | ₩22,597 | ₩22,651 | -0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩22,651 | ₩22,664 | ₩22,503 | ₩22,570 | -0.36% | 4.7만 |
|---|
| 2026.05.22 | ₩22,557 | ₩22,610 | ₩22,342 | ₩22,543 | -0.06% | 2.5만 |
|---|
| 2026.05.21 | ₩22,356 | ₩22,610 | ₩22,302 | ₩22,436 | +0.36% | 2.8만 |
|---|
| 2026.05.20 | ₩22,329 | ₩22,530 | ₩22,289 | ₩22,450 | +0.54% | 1.3만 |
|---|
| 2026.05.19 | ₩22,436 | ₩22,476 | ₩22,248 | ₩22,302 | -0.60% | 1.8만 |
|---|
| 2026.05.18 | ₩22,503 | ₩22,825 | ₩21,310 | ₩22,463 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩22,704 | ₩22,704 | ₩22,543 | ₩22,584 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩22,758 | ₩22,932 | ₩22,677 | ₩22,745 | -0.06% | 1.8만 |
|---|
| 2026.05.13 | ₩22,785 | ₩22,812 | ₩22,677 | ₩22,718 | -0.29% | 1.4만 |
|---|
| 2026.05.12 | ₩22,825 | ₩22,865 | ₩22,677 | ₩22,771 | -0.24% | 2.9만 |
|---|
| 2026.05.11 | ₩22,905 | ₩22,986 | ₩22,825 | ₩22,879 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩22,986 | ₩23,080 | ₩22,825 | ₩22,932 | -0.23% | 6.4만 |
|---|
| 2026.05.07 | ₩22,986 | ₩23,026 | ₩22,798 | ₩22,946 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩23,040 | ₩23,093 | ₩22,798 | ₩22,973 | -0.29% | 1.9만 |
|---|
| 2026.05.05 | ₩23,066 | ₩23,066 | ₩22,731 | ₩22,959 | -0.47% | 2.8만 |
|---|
| 2026.05.04 | ₩23,133 | ₩23,133 | ₩22,838 | ₩23,026 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩23,120 | ₩23,241 | ₩22,999 | ₩23,133 | +0.06% | 3.1만 |
|---|
| 2026.04.30 | ₩22,919 | ₩23,201 | ₩22,919 | ₩23,053 | +0.59% | 5.2만 |
|---|
| 2026.04.29 | ₩22,905 | ₩22,932 | ₩22,771 | ₩22,812 | -0.41% | 3.7만 |
|---|
| 2026.04.28 | ₩22,825 | ₩23,040 | ₩22,812 | ₩22,852 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩23,053 | ₩23,053 | ₩22,812 | ₩22,946 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩23,053 | ₩23,053 | ₩22,905 | ₩22,959 | -0.41% | 1.9만 |
|---|
| 2026.04.23 | ₩23,053 | ₩23,120 | ₩22,905 | ₩22,986 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩23,268 | ₩23,268 | ₩23,160 | ₩23,201 | -0.29% | 1.9만 |
|---|
| 2026.04.21 | ₩23,107 | ₩23,268 | ₩23,107 | ₩23,133 | +0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,160 | ₩23,201 | ₩23,066 | ₩23,107 | -0.23% | 1.8만 |
|---|
| 2026.04.17 | ₩23,013 | ₩23,187 | ₩22,986 | ₩23,174 | +0.70% | 2.4만 |
|---|
| 2026.04.16 | ₩22,959 | ₩23,066 | ₩22,959 | ₩22,959 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩22,852 | ₩22,999 | ₩22,852 | ₩22,973 | +0.53% | 2.4만 |
|---|
| 2026.04.14 | ₩22,731 | ₩22,932 | ₩22,731 | ₩22,838 | +0.47% | 1.8만 |
|---|
| 2026.04.13 | ₩22,745 | ₩22,879 | ₩22,651 | ₩22,785 | +0.18% | 2만 |
|---|
| 2026.04.10 | ₩22,718 | ₩22,798 | ₩22,610 | ₩22,745 | +0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩22,570 | ₩22,758 | ₩22,503 | ₩22,624 | +0.24% | 4만 |
|---|
| 2026.04.08 | ₩22,570 | ₩22,798 | ₩22,557 | ₩22,664 | +0.42% | 2.2만 |
|---|
| 2026.04.07 | ₩22,382 | ₩22,517 | ₩22,369 | ₩22,396 | +0.06% | 5.3천 |
|---|
| 2026.04.06 | ₩22,436 | ₩22,530 | ₩22,342 | ₩22,490 | +0.24% | 3.8만 |
|---|
| 2026.04.02 | ₩22,423 | ₩22,517 | ₩22,248 | ₩22,503 | +0.36% | 2.3만 |
|---|
| 2026.04.01 | ₩22,476 | ₩22,517 | ₩22,262 | ₩22,503 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩21,967 | ₩22,356 | ₩21,953 | ₩22,262 | +1.34% | 2.4만 |
|---|
| 2026.03.30 | ₩22,007 | ₩22,007 | ₩21,806 | ₩21,913 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩22,302 | ₩22,302 | ₩21,886 | ₩21,886 | -1.86% | 4.4만 |
|---|
| 2026.03.26 | ₩22,222 | ₩22,436 | ₩22,181 | ₩22,262 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩22,262 | ₩22,436 | ₩22,262 | ₩22,356 | +0.42% | 1.5만 |
|---|
| 2026.03.24 | ₩22,302 | ₩22,356 | ₩22,248 | ₩22,275 | -0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩22,396 | ₩22,597 | ₩22,356 | ₩22,436 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,745 | ₩22,745 | ₩22,275 | ₩22,329 | -1.83% | 1.4만 |
|---|
| 2026.03.19 | ₩23,040 | ₩23,214 | ₩22,570 | ₩22,677 | -1.57% | 4.9만 |
|---|
| 2026.03.18 | ₩23,160 | ₩23,268 | ₩22,959 | ₩23,066 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩23,080 | ₩23,201 | ₩23,040 | ₩23,147 | +0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩23,026 | ₩23,308 | ₩23,026 | ₩23,026 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩23,013 | ₩23,254 | ₩22,932 | ₩22,959 | -0.23% | 2만 |
|---|
| 2026.03.12 | ₩22,999 | ₩23,388 | ₩22,865 | ₩22,919 | -0.35% | 1.7만 |
|---|
| 2026.03.11 | ₩22,986 | ₩23,080 | ₩22,919 | ₩23,040 | +0.23% | 3만 |
|---|
| 2026.03.10 | ₩22,879 | ₩23,026 | ₩22,879 | ₩22,919 | +0.18% | 2만 |
|---|
| 2026.03.09 | ₩23,133 | ₩23,160 | ₩22,664 | ₩22,812 | -1.39% | 3.7만 |
|---|
| 2026.03.06 | ₩23,522 | ₩23,522 | ₩23,281 | ₩23,321 | -0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩23,777 | ₩23,777 | ₩23,536 | ₩23,563 | -0.90% | 1.3만 |
|---|
| 2026.03.04 | ₩23,656 | ₩23,710 | ₩23,630 | ₩23,656 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩23,737 | ₩23,737 | ₩23,549 | ₩23,643 | -0.40% | 1.7만 |
|---|
| 2026.03.02 | ₩23,831 | ₩23,911 | ₩23,750 | ₩23,764 | -0.28% | 1.9만 |
|---|
| 2026.02.27 | ₩23,965 | ₩23,965 | ₩23,804 | ₩23,804 | -0.67% | 1.1만 |
|---|
| 2026.02.26 | ₩23,858 | ₩24,019 | ₩23,858 | ₩23,938 | +0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩23,898 | ₩23,952 | ₩23,817 | ₩23,858 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩23,764 | ₩23,911 | ₩23,764 | ₩23,791 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩23,925 | ₩23,992 | ₩23,750 | ₩23,764 | -0.67% | 1.4만 |
|---|
| 2026.02.20 | ₩24,045 | ₩24,059 | ₩23,884 | ₩23,898 | -0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩24,086 | ₩24,179 | ₩24,059 | ₩24,072 | -0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩24,193 | ₩24,260 | ₩24,032 | ₩24,126 | -0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩24,166 | ₩24,166 | ₩24,045 | ₩24,072 | -0.39% | 2.2만 |
|---|
| 2026.02.13 | ₩24,233 | ₩24,247 | ₩24,139 | ₩24,166 | -0.28% | 1.5만 |
|---|
| 2026.02.12 | ₩24,179 | ₩24,233 | ₩24,086 | ₩24,126 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩24,086 | ₩24,166 | ₩24,019 | ₩24,166 | +0.33% | 2.5만 |
|---|
| 2026.02.10 | ₩24,112 | ₩24,112 | ₩23,952 | ₩24,019 | -0.39% | 1.6만 |
|---|
| 2026.02.09 | ₩23,938 | ₩24,005 | ₩23,898 | ₩23,992 | +0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩23,965 | ₩24,005 | ₩23,884 | ₩23,925 | -0.17% | 2.8만 |
|---|
| 2026.02.05 | ₩23,938 | ₩24,005 | ₩23,817 | ₩23,978 | +0.17% | 3만 |
|---|
| 2026.02.04 | ₩23,911 | ₩23,952 | ₩23,817 | ₩23,898 | -0.06% | 2만 |
|---|
| 2026.02.03 | ₩23,831 | ₩23,898 | ₩23,791 | ₩23,871 | +0.17% | 3.5만 |
|---|
| 2026.02.02 | ₩23,791 | ₩23,925 | ₩23,683 | ₩23,884 | +0.39% | 2.2만 |
|---|
| 2026.01.30 | ₩23,710 | ₩23,804 | ₩23,616 | ₩23,750 | +0.17% | 2.1만 |
|---|
| 2026.01.29 | ₩23,603 | ₩23,777 | ₩23,563 | ₩23,737 | +0.57% | 2.8만 |
|---|
| 2026.01.28 | ₩23,683 | ₩23,764 | ₩23,603 | ₩23,670 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩23,563 | ₩23,710 | ₩23,536 | ₩23,683 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩23,697 | ₩23,697 | ₩23,482 | ₩23,536 | -0.68% | 2만 |
|---|
| 2026.01.23 | ₩23,536 | ₩23,616 | ₩23,469 | ₩23,603 | +0.28% | 9.8천 |
|---|
| 2026.01.22 | ₩23,576 | ₩23,710 | ₩23,576 | ₩23,603 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩23,522 | ₩23,630 | ₩23,509 | ₩23,603 | +0.34% | 1.7만 |
|---|
| 2026.01.20 | ₩23,375 | ₩23,496 | ₩23,375 | ₩23,442 | +0.29% | 2.5만 |
|---|
| 2026.01.16 | ₩23,643 | ₩23,697 | ₩23,603 | ₩23,616 | -0.11% | 1.7만 |
|---|
| 2026.01.15 | ₩23,683 | ₩23,750 | ₩23,576 | ₩23,710 | +0.11% | 2만 |
|---|
| 2026.01.14 | ₩23,616 | ₩23,670 | ₩23,563 | ₩23,603 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩23,603 | ₩23,616 | ₩23,455 | ₩23,589 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩23,522 | ₩23,603 | ₩23,442 | ₩23,563 | +0.17% | 1.8만 |
|---|
| 2026.01.09 | ₩23,509 | ₩23,536 | ₩23,361 | ₩23,482 | -0.11% | 6.8천 |
|---|
| 2026.01.08 | ₩23,361 | ₩23,469 | ₩23,361 | ₩23,428 | +0.29% | 6.5천 |
|---|
| 2026.01.07 | ₩23,482 | ₩23,576 | ₩23,375 | ₩23,375 | -0.46% | 1.1만 |
|---|
| 2026.01.06 | ₩23,549 | ₩23,563 | ₩23,321 | ₩23,469 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩23,576 | ₩23,603 | ₩23,442 | ₩23,482 | -0.40% | 1.9만 |
|---|
| 2026.01.02 | ₩23,469 | ₩23,589 | ₩23,388 | ₩23,522 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,496 | ₩23,603 | ₩23,455 | ₩23,469 | -0.11% | 5만 |
|---|
| 2025.12.30 | ₩23,375 | ₩23,496 | ₩23,241 | ₩23,415 | +0.17% | 3.6만 |
|---|
| 2025.12.29 | ₩23,281 | ₩23,348 | ₩23,281 | ₩23,308 | +0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩23,321 | ₩23,455 | ₩23,241 | ₩23,281 | -0.17% | 2.6만 |
|---|
| 2025.12.24 | ₩23,402 | ₩23,402 | ₩23,214 | ₩23,254 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩23,361 | ₩23,469 | ₩23,361 | ₩23,415 | +0.23% | 2.2만 |
|---|
| 2025.12.22 | ₩23,536 | ₩23,643 | ₩23,469 | ₩23,549 | +0.06% | 4만 |
|---|
| 2025.12.19 | ₩23,442 | ₩23,710 | ₩23,335 | ₩23,482 | +0.17% | 3.3만 |
|---|
| 2025.12.18 | ₩23,160 | ₩23,428 | ₩23,133 | ₩23,348 | +0.81% | 1.8만 |
|---|
| 2025.12.17 | ₩23,281 | ₩23,442 | ₩23,147 | ₩23,147 | -0.58% | 2.3만 |
|---|
| 2025.12.16 | ₩23,268 | ₩23,402 | ₩23,214 | ₩23,308 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,201 | ₩23,361 | ₩23,201 | ₩23,254 | +0.23% | 5.4만 |
|---|
| 2025.12.12 | ₩23,214 | ₩23,281 | ₩23,107 | ₩23,133 | -0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩23,294 | ₩23,294 | ₩23,133 | ₩23,214 | -0.35% | 4.9만 |
|---|
| 2025.12.10 | ₩23,174 | ₩23,335 | ₩23,160 | ₩23,281 | +0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩23,201 | ₩23,348 | ₩23,201 | ₩23,241 | +0.17% | 5.7만 |
|---|
| 2025.12.08 | ₩23,348 | ₩23,348 | ₩23,214 | ₩23,308 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩23,402 | ₩23,442 | ₩23,348 | ₩23,388 | -0.06% | 5.2만 |
|---|
| 2025.12.04 | ₩23,415 | ₩23,469 | ₩23,335 | ₩23,402 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩23,321 | ₩23,455 | ₩23,321 | ₩23,375 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩23,455 | ₩23,549 | ₩23,214 | ₩23,321 | -0.57% | 1.8만 |
|---|
| 2025.12.01 | ₩23,268 | ₩23,536 | ₩23,268 | ₩23,375 | +0.46% | 3.1만 |
|---|
| 2025.11.28 | ₩23,321 | ₩23,402 | ₩23,268 | ₩23,308 | -0.06% | 2만 |
|---|
| 2025.11.26 | ₩23,308 | ₩23,321 | ₩23,187 | ₩23,308 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩23,107 | ₩23,214 | ₩22,999 | ₩23,214 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩22,973 | ₩23,093 | ₩22,959 | ₩23,026 | +0.23% | 5.6만 |
|---|
| 2025.11.21 | ₩22,932 | ₩23,093 | ₩22,865 | ₩23,053 | +0.53% | 1.2만 |
|---|
| 2025.11.20 | ₩23,133 | ₩23,308 | ₩22,905 | ₩22,946 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,321 | ₩23,321 | ₩23,214 | ₩23,214 | -0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩23,268 | ₩23,348 | ₩23,160 | ₩23,308 | +0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩23,388 | ₩23,549 | ₩23,241 | ₩23,268 | -0.52% | 3.4만 |
|---|
| 2025.11.14 | ₩23,469 | ₩23,616 | ₩23,415 | ₩23,469 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩23,643 | ₩23,643 | ₩23,469 | ₩23,536 | -0.45% | 8.1천 |
|---|
| 2025.11.12 | ₩23,643 | ₩23,670 | ₩23,576 | ₩23,589 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩23,750 | ₩23,764 | ₩23,630 | ₩23,697 | -0.23% | 6.1천 |
|---|
| 2025.11.10 | ₩23,589 | ₩23,697 | ₩23,522 | ₩23,697 | +0.45% | 2.2만 |
|---|
| 2025.11.07 | ₩23,576 | ₩23,603 | ₩23,496 | ₩23,563 | -0.06% | 1.4만 |
|---|
| 2025.11.06 | ₩23,576 | ₩23,697 | ₩23,522 | ₩23,522 | -0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩23,603 | ₩23,656 | ₩23,496 | ₩23,616 | +0.06% | 1.4만 |
|---|
| 2025.11.04 | ₩23,509 | ₩23,643 | ₩23,496 | ₩23,549 | +0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩23,817 | ₩23,817 | ₩23,603 | ₩23,643 | -0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩23,697 | ₩23,791 | ₩23,630 | ₩23,737 | +0.17% | 9천 |
|---|
| 2025.10.30 | ₩23,616 | ₩23,724 | ₩23,549 | ₩23,603 | -0.06% | 4.5만 |
|---|
| 2025.10.29 | ₩23,469 | ₩23,737 | ₩23,469 | ₩23,589 | +0.51% | 2.6만 |
|---|
| 2025.10.28 | ₩23,415 | ₩23,616 | ₩23,415 | ₩23,522 | +0.46% | 1.8만 |
|---|
| 2025.10.27 | ₩23,482 | ₩23,710 | ₩23,428 | ₩23,482 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩23,469 | ₩23,750 | ₩23,442 | ₩23,469 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩23,522 | ₩23,630 | ₩23,522 | ₩23,549 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩23,791 | ₩23,804 | ₩23,509 | ₩23,589 | -0.85% | 4.6만 |
|---|
| 2025.10.21 | ₩23,791 | ₩23,858 | ₩23,697 | ₩23,710 | -0.34% | 3.4만 |
|---|
| 2025.10.20 | ₩23,750 | ₩23,952 | ₩23,737 | ₩23,817 | +0.28% | 2.5만 |
|---|
| 2025.10.17 | ₩23,750 | ₩23,817 | ₩23,656 | ₩23,737 | -0.06% | 1.1만 |
|---|
| 2025.10.16 | ₩23,858 | ₩23,965 | ₩23,697 | ₩23,750 | -0.45% | 1.4만 |
|---|
| 2025.10.15 | ₩23,871 | ₩24,005 | ₩23,871 | ₩23,884 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩23,992 | ₩23,992 | ₩23,697 | ₩23,844 | -0.61% | 4만 |
|---|
| 2025.10.13 | ₩23,884 | ₩23,965 | ₩23,804 | ₩23,911 | +0.11% | 4만 |
|---|
| 2025.10.10 | ₩23,992 | ₩24,005 | ₩23,764 | ₩23,791 | -0.84% | 7.4만 |
|---|