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 | ₩20,653 | ₩21,096 | ₩20,640 | ₩20,894 | +1.17% | 6.9만 |
| 2026.10.08 | ₩20,693 | ₩20,774 | ₩20,640 | ₩20,720 | +0.13% | 3.5만 |
| 2026.10.07 | ₩20,666 | ₩20,787 | ₩20,653 | ₩20,693 | +0.13% | 2.2만 |
| 2026.10.06 | ₩20,640 | ₩21,256 | ₩20,559 | ₩20,827 | +0.91% | 7.8만 |
| 2026.10.05 | ₩20,975 | ₩20,988 | ₩20,653 | ₩20,653 | -1.53% | 3.3만 |
| 2026.10.02 | ₩21,028 | ₩21,203 | ₩20,975 | ₩21,055 | +0.13% | 3.9만 |
| 2026.10.01 | ₩21,002 | ₩21,042 | ₩20,733 | ₩20,961 | -0.19% | 6.2만 |
| 2026.09.30 | ₩20,975 | ₩21,163 | ₩20,975 |
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 | ₩20,935 | +0.06% | 2.7만 |
|---|
| 2026.09.28 | ₩21,042 | ₩21,096 | ₩20,841 | ₩20,921 | -0.57% | 4.9만 |
|---|
| 2026.09.25 | ₩21,096 | ₩21,230 | ₩20,975 | ₩21,136 | +0.19% | 4.9만 |
|---|
| 2026.09.24 | ₩21,216 | ₩21,230 | ₩21,082 | ₩21,096 | -0.57% | 4.2만 |
|---|
| 2026.09.23 | ₩21,404 | ₩21,404 | ₩21,163 | ₩21,283 | -0.56% | 7.6만 |
|---|
| 2026.09.22 | ₩21,619 | ₩21,686 | ₩21,538 | ₩21,578 | -0.19% | 5만 |
|---|
| 2026.09.21 | ₩21,592 | ₩21,645 | ₩21,551 | ₩21,619 | +0.12% | 6만 |
|---|
| 2026.09.18 | ₩21,645 | ₩21,686 | ₩21,538 | ₩21,592 | -0.25% | 1.7만 |
|---|
| 2026.09.17 | ₩21,525 | ₩21,672 | ₩21,525 | ₩21,645 | +0.56% | 3.5만 |
|---|
| 2026.09.16 | ₩21,511 | ₩21,645 | ₩21,484 | ₩21,498 | -0.06% | 7만 |
|---|
| 2026.09.15 | ₩21,578 | ₩21,605 | ₩21,444 | ₩21,484 | -0.44% | 3.1만 |
|---|
| 2026.09.14 | ₩21,686 | ₩21,753 | ₩21,498 | ₩21,578 | -0.49% | 3.6만 |
|---|
| 2026.09.11 | ₩21,753 | ₩21,860 | ₩21,739 | ₩21,779 | +0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩22,048 | ₩22,048 | ₩21,779 | ₩21,820 | -1.03% | 3.6만 |
|---|
| 2026.09.09 | ₩22,142 | ₩22,142 | ₩22,048 | ₩22,075 | -0.30% | 3.9만 |
|---|
| 2026.09.08 | ₩22,048 | ₩22,168 | ₩22,048 | ₩22,101 | +0.24% | 4.6만 |
|---|
| 2026.09.04 | ₩22,101 | ₩22,142 | ₩22,061 | ₩22,075 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩22,088 | ₩22,195 | ₩22,088 | ₩22,101 | +0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩22,128 | ₩22,235 | ₩22,115 | ₩22,115 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,115 | ₩22,235 | ₩22,115 | ₩22,182 | +0.30% | 2만 |
|---|
| 2026.08.31 | ₩22,142 | ₩22,235 | ₩22,128 | ₩22,168 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,222 | ₩22,302 | ₩22,209 | ₩22,249 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩22,302 | ₩22,302 | ₩22,209 | ₩22,249 | -0.24% | 2.1만 |
|---|
| 2026.08.26 | ₩22,195 | ₩22,437 | ₩22,195 | ₩22,316 | +0.54% | 3만 |
|---|
| 2026.08.25 | ₩22,396 | ₩22,396 | ₩22,262 | ₩22,276 | -0.54% | 2만 |
|---|
| 2026.08.24 | ₩22,262 | ₩22,262 | ₩22,128 | ₩22,182 | -0.36% | 4.2만 |
|---|
| 2026.08.21 | ₩22,504 | ₩22,544 | ₩22,396 | ₩22,463 | -0.18% | 8.9천 |
|---|
| 2026.08.20 | ₩22,504 | ₩22,584 | ₩22,370 | ₩22,517 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩22,450 | ₩22,678 | ₩22,450 | ₩22,598 | +0.66% | 1.9만 |
|---|
| 2026.08.18 | ₩22,530 | ₩22,584 | ₩22,396 | ₩22,463 | -0.30% | 5.6천 |
|---|
| 2026.08.17 | ₩22,437 | ₩22,638 | ₩22,437 | ₩22,530 | +0.42% | 1.3만 |
|---|
| 2026.08.14 | ₩22,383 | ₩22,638 | ₩22,383 | ₩22,544 | +0.72% | 9.5천 |
|---|
| 2026.08.13 | ₩22,530 | ₩22,611 | ₩22,463 | ₩22,544 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩22,611 | ₩22,718 | ₩22,477 | ₩22,504 | -0.47% | 1.2만 |
|---|
| 2026.08.11 | ₩22,504 | ₩22,611 | ₩22,504 | ₩22,517 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩22,450 | ₩22,571 | ₩22,450 | ₩22,504 | +0.24% | 1.4만 |
|---|
| 2026.08.07 | ₩22,504 | ₩22,611 | ₩22,463 | ₩22,504 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩22,745 | ₩22,745 | ₩22,423 | ₩22,423 | -1.42% | 5.3천 |
|---|
| 2026.08.05 | ₩22,665 | ₩22,665 | ₩22,557 | ₩22,584 | -0.36% | 7.9천 |
|---|
| 2026.08.04 | ₩22,571 | ₩22,745 | ₩22,504 | ₩22,611 | +0.18% | 1.2만 |
|---|
| 2026.08.03 | ₩22,343 | ₩22,584 | ₩22,329 | ₩22,557 | +0.96% | 1.4만 |
|---|
| 2026.07.31 | ₩22,396 | ₩22,396 | ₩22,302 | ₩22,370 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩22,209 | ₩22,490 | ₩22,209 | ₩22,343 | +0.60% | 2만 |
|---|
| 2026.07.29 | ₩22,356 | ₩22,383 | ₩22,142 | ₩22,195 | -0.72% | 2만 |
|---|
| 2026.07.28 | ₩22,477 | ₩22,477 | ₩22,222 | ₩22,423 | -0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩22,463 | ₩22,477 | ₩22,209 | ₩22,316 | -0.66% | 2.8만 |
|---|
| 2026.07.24 | ₩22,383 | ₩22,396 | ₩22,262 | ₩22,316 | -0.30% | 2만 |
|---|
| 2026.07.23 | ₩22,504 | ₩22,530 | ₩22,396 | ₩22,450 | -0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩22,772 | ₩22,772 | ₩22,571 | ₩22,598 | -0.77% | 1.6만 |
|---|
| 2026.07.21 | ₩22,638 | ₩22,732 | ₩22,544 | ₩22,732 | +0.41% | 2.2만 |
|---|
| 2026.07.20 | ₩22,678 | ₩22,691 | ₩22,504 | ₩22,611 | -0.30% | 2.5만 |
|---|
| 2026.07.17 | ₩22,732 | ₩22,732 | ₩22,584 | ₩22,638 | -0.41% | 3.8만 |
|---|
| 2026.07.16 | ₩22,772 | ₩22,772 | ₩22,611 | ₩22,611 | -0.71% | 8.8천 |
|---|
| 2026.07.15 | ₩22,799 | ₩22,799 | ₩22,732 | ₩22,732 | -0.29% | 7.3천 |
|---|
| 2026.07.14 | ₩22,624 | ₩22,718 | ₩22,624 | ₩22,678 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩22,705 | ₩22,705 | ₩22,651 | ₩22,665 | -0.18% | 3.2천 |
|---|
| 2026.07.10 | ₩22,745 | ₩22,745 | ₩22,571 | ₩22,665 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩22,598 | ₩22,705 | ₩22,544 | ₩22,665 | +0.30% | 8.9천 |
|---|
| 2026.07.08 | ₩22,718 | ₩22,718 | ₩22,530 | ₩22,638 | -0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩22,799 | ₩22,799 | ₩22,611 | ₩22,732 | -0.29% | 1.5만 |
|---|
| 2026.07.06 | ₩22,799 | ₩22,799 | ₩22,718 | ₩22,758 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩22,691 | ₩22,785 | ₩22,624 | ₩22,732 | +0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩22,665 | ₩22,785 | ₩22,638 | ₩22,691 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩22,598 | ₩22,705 | ₩22,544 | ₩22,665 | +0.30% | 4.6만 |
|---|
| 2026.06.29 | ₩22,530 | ₩22,638 | ₩22,463 | ₩22,598 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩22,343 | ₩22,463 | ₩22,343 | ₩22,410 | +0.30% | 1.6만 |
|---|
| 2026.06.25 | ₩22,329 | ₩22,437 | ₩22,329 | ₩22,370 | +0.18% | 2.5만 |
|---|
| 2026.06.24 | ₩22,437 | ₩22,437 | ₩22,289 | ₩22,289 | -0.66% | 2만 |
|---|
| 2026.06.23 | ₩22,195 | ₩22,423 | ₩22,195 | ₩22,370 | +0.79% | 2.8만 |
|---|
| 2026.06.22 | ₩22,450 | ₩22,557 | ₩22,329 | ₩22,370 | -0.36% | 3.6만 |
|---|
| 2026.06.18 | ₩22,504 | ₩22,665 | ₩22,477 | ₩22,490 | -0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩22,598 | ₩22,718 | ₩22,477 | ₩22,477 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩22,517 | ₩22,691 | ₩22,517 | ₩22,584 | +0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩22,463 | ₩22,571 | ₩22,463 | ₩22,504 | +0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩22,463 | ₩22,571 | ₩22,302 | ₩22,437 | -0.12% | 1.6만 |
|---|
| 2026.06.11 | ₩22,557 | ₩22,557 | ₩22,383 | ₩22,410 | -0.65% | 1.1만 |
|---|
| 2026.06.10 | ₩22,437 | ₩22,530 | ₩22,370 | ₩22,450 | +0.06% | 1.9만 |
|---|
| 2026.06.09 | ₩22,450 | ₩22,530 | ₩22,316 | ₩22,410 | -0.18% | 2만 |
|---|
| 2026.06.08 | ₩22,517 | ₩22,665 | ₩22,410 | ₩22,437 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩22,530 | ₩22,638 | ₩22,356 | ₩22,423 | -0.48% | 2.4만 |
|---|
| 2026.06.04 | ₩22,463 | ₩22,611 | ₩22,423 | ₩22,571 | +0.48% | 1.4만 |
|---|
| 2026.06.03 | ₩22,517 | ₩22,611 | ₩22,463 | ₩22,477 | -0.18% | 6.5천 |
|---|
| 2026.06.02 | ₩22,665 | ₩22,745 | ₩22,584 | ₩22,584 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩22,745 | ₩22,866 | ₩22,598 | ₩22,718 | -0.12% | 2.2만 |
|---|
| 2026.05.29 | ₩22,839 | ₩22,879 | ₩22,691 | ₩22,745 | -0.41% | 1.4만 |
|---|
| 2026.05.28 | ₩22,732 | ₩22,785 | ₩22,651 | ₩22,758 | +0.12% | 1.8만 |
|---|
| 2026.05.27 | ₩22,665 | ₩22,732 | ₩22,598 | ₩22,651 | -0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩22,651 | ₩22,665 | ₩22,504 | ₩22,571 | -0.36% | 4.7만 |
|---|
| 2026.05.22 | ₩22,557 | ₩22,611 | ₩22,343 | ₩22,544 | -0.06% | 2.5만 |
|---|
| 2026.05.21 | ₩22,356 | ₩22,611 | ₩22,302 | ₩22,437 | +0.36% | 2.8만 |
|---|
| 2026.05.20 | ₩22,329 | ₩22,530 | ₩22,289 | ₩22,450 | +0.54% | 1.3만 |
|---|
| 2026.05.19 | ₩22,437 | ₩22,477 | ₩22,249 | ₩22,302 | -0.60% | 1.8만 |
|---|
| 2026.05.18 | ₩22,504 | ₩22,826 | ₩21,310 | ₩22,463 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩22,705 | ₩22,705 | ₩22,544 | ₩22,584 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩22,758 | ₩22,933 | ₩22,678 | ₩22,745 | -0.06% | 1.8만 |
|---|
| 2026.05.13 | ₩22,785 | ₩22,812 | ₩22,678 | ₩22,718 | -0.29% | 1.4만 |
|---|
| 2026.05.12 | ₩22,826 | ₩22,866 | ₩22,678 | ₩22,772 | -0.24% | 2.9만 |
|---|
| 2026.05.11 | ₩22,906 | ₩22,986 | ₩22,826 | ₩22,879 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩22,986 | ₩23,080 | ₩22,826 | ₩22,933 | -0.23% | 6.4만 |
|---|
| 2026.05.07 | ₩22,986 | ₩23,027 | ₩22,799 | ₩22,946 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩23,040 | ₩23,094 | ₩22,799 | ₩22,973 | -0.29% | 1.9만 |
|---|
| 2026.05.05 | ₩23,067 | ₩23,067 | ₩22,732 | ₩22,960 | -0.47% | 2.8만 |
|---|
| 2026.05.04 | ₩23,134 | ₩23,134 | ₩22,839 | ₩23,027 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩23,121 | ₩23,241 | ₩23,000 | ₩23,134 | +0.06% | 3.1만 |
|---|
| 2026.04.30 | ₩22,919 | ₩23,201 | ₩22,919 | ₩23,054 | +0.59% | 5.2만 |
|---|
| 2026.04.29 | ₩22,906 | ₩22,933 | ₩22,772 | ₩22,812 | -0.41% | 3.7만 |
|---|
| 2026.04.28 | ₩22,826 | ₩23,040 | ₩22,812 | ₩22,852 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩23,054 | ₩23,054 | ₩22,812 | ₩22,946 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩23,054 | ₩23,054 | ₩22,906 | ₩22,960 | -0.41% | 1.9만 |
|---|
| 2026.04.23 | ₩23,054 | ₩23,121 | ₩22,906 | ₩22,986 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩23,268 | ₩23,268 | ₩23,161 | ₩23,201 | -0.29% | 1.9만 |
|---|
| 2026.04.21 | ₩23,107 | ₩23,268 | ₩23,107 | ₩23,134 | +0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,161 | ₩23,201 | ₩23,067 | ₩23,107 | -0.23% | 1.8만 |
|---|
| 2026.04.17 | ₩23,013 | ₩23,188 | ₩22,986 | ₩23,174 | +0.70% | 2.4만 |
|---|
| 2026.04.16 | ₩22,960 | ₩23,067 | ₩22,960 | ₩22,960 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩22,852 | ₩23,000 | ₩22,852 | ₩22,973 | +0.53% | 2.4만 |
|---|
| 2026.04.14 | ₩22,732 | ₩22,933 | ₩22,732 | ₩22,839 | +0.47% | 1.8만 |
|---|
| 2026.04.13 | ₩22,745 | ₩22,879 | ₩22,651 | ₩22,785 | +0.18% | 2만 |
|---|
| 2026.04.10 | ₩22,718 | ₩22,799 | ₩22,611 | ₩22,745 | +0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩22,571 | ₩22,758 | ₩22,504 | ₩22,624 | +0.24% | 4만 |
|---|
| 2026.04.08 | ₩22,571 | ₩22,799 | ₩22,557 | ₩22,665 | +0.42% | 2.2만 |
|---|
| 2026.04.07 | ₩22,383 | ₩22,517 | ₩22,370 | ₩22,396 | +0.06% | 5.3천 |
|---|
| 2026.04.06 | ₩22,437 | ₩22,530 | ₩22,343 | ₩22,490 | +0.24% | 3.8만 |
|---|
| 2026.04.02 | ₩22,423 | ₩22,517 | ₩22,249 | ₩22,504 | +0.36% | 2.3만 |
|---|
| 2026.04.01 | ₩22,477 | ₩22,517 | ₩22,262 | ₩22,504 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩21,967 | ₩22,356 | ₩21,954 | ₩22,262 | +1.34% | 2.4만 |
|---|
| 2026.03.30 | ₩22,007 | ₩22,007 | ₩21,806 | ₩21,914 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩22,302 | ₩22,302 | ₩21,887 | ₩21,887 | -1.86% | 4.4만 |
|---|
| 2026.03.26 | ₩22,222 | ₩22,437 | ₩22,182 | ₩22,262 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩22,262 | ₩22,437 | ₩22,262 | ₩22,356 | +0.42% | 1.5만 |
|---|
| 2026.03.24 | ₩22,302 | ₩22,356 | ₩22,249 | ₩22,276 | -0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩22,396 | ₩22,598 | ₩22,356 | ₩22,437 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,745 | ₩22,745 | ₩22,276 | ₩22,329 | -1.83% | 1.4만 |
|---|
| 2026.03.19 | ₩23,040 | ₩23,214 | ₩22,571 | ₩22,678 | -1.57% | 4.9만 |
|---|
| 2026.03.18 | ₩23,161 | ₩23,268 | ₩22,960 | ₩23,067 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩23,080 | ₩23,201 | ₩23,040 | ₩23,147 | +0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩23,027 | ₩23,308 | ₩23,027 | ₩23,027 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩23,013 | ₩23,255 | ₩22,933 | ₩22,960 | -0.23% | 2만 |
|---|
| 2026.03.12 | ₩23,000 | ₩23,389 | ₩22,866 | ₩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 | ₩23,027 | ₩22,879 | ₩22,919 | +0.18% | 2만 |
|---|
| 2026.03.09 | ₩23,134 | ₩23,161 | ₩22,665 | ₩22,812 | -1.39% | 3.7만 |
|---|
| 2026.03.06 | ₩23,523 | ₩23,523 | ₩23,281 | ₩23,322 | -0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩23,778 | ₩23,778 | ₩23,536 | ₩23,563 | -0.90% | 1.3만 |
|---|
| 2026.03.04 | ₩23,657 | ₩23,711 | ₩23,630 | ₩23,657 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩23,737 | ₩23,737 | ₩23,550 | ₩23,644 | -0.40% | 1.7만 |
|---|
| 2026.03.02 | ₩23,831 | ₩23,912 | ₩23,751 | ₩23,764 | -0.28% | 1.9만 |
|---|
| 2026.02.27 | ₩23,965 | ₩23,965 | ₩23,805 | ₩23,805 | -0.67% | 1.1만 |
|---|
| 2026.02.26 | ₩23,858 | ₩24,019 | ₩23,858 | ₩23,939 | +0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩23,898 | ₩23,952 | ₩23,818 | ₩23,858 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩23,764 | ₩23,912 | ₩23,764 | ₩23,791 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩23,925 | ₩23,992 | ₩23,751 | ₩23,764 | -0.67% | 1.4만 |
|---|
| 2026.02.20 | ₩24,046 | ₩24,059 | ₩23,885 | ₩23,898 | -0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩24,086 | ₩24,180 | ₩24,059 | ₩24,073 | -0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩24,193 | ₩24,260 | ₩24,033 | ₩24,126 | -0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩24,167 | ₩24,167 | ₩24,046 | ₩24,073 | -0.39% | 2.2만 |
|---|
| 2026.02.13 | ₩24,234 | ₩24,247 | ₩24,140 | ₩24,167 | -0.28% | 1.5만 |
|---|
| 2026.02.12 | ₩24,180 | ₩24,234 | ₩24,086 | ₩24,126 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩24,086 | ₩24,167 | ₩24,019 | ₩24,167 | +0.33% | 2.5만 |
|---|
| 2026.02.10 | ₩24,113 | ₩24,113 | ₩23,952 | ₩24,019 | -0.39% | 1.6만 |
|---|
| 2026.02.09 | ₩23,939 | ₩24,006 | ₩23,898 | ₩23,992 | +0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩23,965 | ₩24,006 | ₩23,885 | ₩23,925 | -0.17% | 2.8만 |
|---|
| 2026.02.05 | ₩23,939 | ₩24,006 | ₩23,818 | ₩23,979 | +0.17% | 3만 |
|---|
| 2026.02.04 | ₩23,912 | ₩23,952 | ₩23,818 | ₩23,898 | -0.06% | 2만 |
|---|
| 2026.02.03 | ₩23,831 | ₩23,898 | ₩23,791 | ₩23,872 | +0.17% | 3.5만 |
|---|
| 2026.02.02 | ₩23,791 | ₩23,925 | ₩23,684 | ₩23,885 | +0.39% | 2.2만 |
|---|
| 2026.01.30 | ₩23,711 | ₩23,805 | ₩23,617 | ₩23,751 | +0.17% | 2.1만 |
|---|
| 2026.01.29 | ₩23,603 | ₩23,778 | ₩23,563 | ₩23,737 | +0.57% | 2.8만 |
|---|
| 2026.01.28 | ₩23,684 | ₩23,764 | ₩23,603 | ₩23,670 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩23,563 | ₩23,711 | ₩23,536 | ₩23,684 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩23,697 | ₩23,697 | ₩23,483 | ₩23,536 | -0.68% | 2만 |
|---|
| 2026.01.23 | ₩23,536 | ₩23,617 | ₩23,469 | ₩23,603 | +0.28% | 9.8천 |
|---|
| 2026.01.22 | ₩23,577 | ₩23,711 | ₩23,577 | ₩23,603 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩23,523 | ₩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 | ₩23,644 | ₩23,697 | ₩23,603 | ₩23,617 | -0.11% | 1.7만 |
|---|
| 2026.01.15 | ₩23,684 | ₩23,751 | ₩23,577 | ₩23,711 | +0.11% | 2만 |
|---|
| 2026.01.14 | ₩23,617 | ₩23,670 | ₩23,563 | ₩23,603 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩23,603 | ₩23,617 | ₩23,456 | ₩23,590 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩23,523 | ₩23,603 | ₩23,442 | ₩23,563 | +0.17% | 1.8만 |
|---|
| 2026.01.09 | ₩23,509 | ₩23,536 | ₩23,362 | ₩23,483 | -0.11% | 6.8천 |
|---|
| 2026.01.08 | ₩23,362 | ₩23,469 | ₩23,362 | ₩23,429 | +0.29% | 6.5천 |
|---|
| 2026.01.07 | ₩23,483 | ₩23,577 | ₩23,375 | ₩23,375 | -0.46% | 1.1만 |
|---|
| 2026.01.06 | ₩23,550 | ₩23,563 | ₩23,322 | ₩23,469 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩23,577 | ₩23,603 | ₩23,442 | ₩23,483 | -0.40% | 1.9만 |
|---|
| 2026.01.02 | ₩23,469 | ₩23,590 | ₩23,389 | ₩23,523 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,496 | ₩23,603 | ₩23,456 | ₩23,469 | -0.11% | 5만 |
|---|
| 2025.12.30 | ₩23,375 | ₩23,496 | ₩23,241 | ₩23,416 | +0.17% | 3.6만 |
|---|
| 2025.12.29 | ₩23,281 | ₩23,349 | ₩23,281 | ₩23,308 | +0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩23,322 | ₩23,456 | ₩23,241 | ₩23,281 | -0.17% | 2.6만 |
|---|
| 2025.12.24 | ₩23,402 | ₩23,402 | ₩23,214 | ₩23,255 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩23,362 | ₩23,469 | ₩23,362 | ₩23,416 | +0.23% | 2.2만 |
|---|
| 2025.12.22 | ₩23,536 | ₩23,644 | ₩23,469 | ₩23,550 | +0.06% | 4만 |
|---|
| 2025.12.19 | ₩23,442 | ₩23,711 | ₩23,335 | ₩23,483 | +0.17% | 3.3만 |
|---|
| 2025.12.18 | ₩23,161 | ₩23,429 | ₩23,134 | ₩23,349 | +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 | ₩23,362 | ₩23,201 | ₩23,255 | +0.23% | 5.4만 |
|---|
| 2025.12.12 | ₩23,214 | ₩23,281 | ₩23,107 | ₩23,134 | -0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩23,295 | ₩23,295 | ₩23,134 | ₩23,214 | -0.35% | 4.9만 |
|---|
| 2025.12.10 | ₩23,174 | ₩23,335 | ₩23,161 | ₩23,281 | +0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩23,201 | ₩23,349 | ₩23,201 | ₩23,241 | +0.17% | 5.7만 |
|---|
| 2025.12.08 | ₩23,349 | ₩23,349 | ₩23,214 | ₩23,308 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩23,402 | ₩23,442 | ₩23,349 | ₩23,389 | -0.06% | 5.2만 |
|---|
| 2025.12.04 | ₩23,416 | ₩23,469 | ₩23,335 | ₩23,402 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩23,322 | ₩23,456 | ₩23,322 | ₩23,375 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩23,456 | ₩23,550 | ₩23,214 | ₩23,322 | -0.57% | 1.8만 |
|---|
| 2025.12.01 | ₩23,268 | ₩23,536 | ₩23,268 | ₩23,375 | +0.46% | 3.1만 |
|---|
| 2025.11.28 | ₩23,322 | ₩23,402 | ₩23,268 | ₩23,308 | -0.06% | 2만 |
|---|
| 2025.11.26 | ₩23,308 | ₩23,322 | ₩23,188 | ₩23,308 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩23,107 | ₩23,214 | ₩23,000 | ₩23,214 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩22,973 | ₩23,094 | ₩22,960 | ₩23,027 | +0.23% | 5.6만 |
|---|
| 2025.11.21 | ₩22,933 | ₩23,094 | ₩22,866 | ₩23,054 | +0.53% | 1.2만 |
|---|
| 2025.11.20 | ₩23,134 | ₩23,308 | ₩22,906 | ₩22,946 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,322 | ₩23,322 | ₩23,214 | ₩23,214 | -0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩23,268 | ₩23,349 | ₩23,161 | ₩23,308 | +0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩23,389 | ₩23,550 | ₩23,241 | ₩23,268 | -0.52% | 3.4만 |
|---|
| 2025.11.14 | ₩23,469 | ₩23,617 | ₩23,416 | ₩23,469 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩23,644 | ₩23,644 | ₩23,469 | ₩23,536 | -0.45% | 8.1천 |
|---|
| 2025.11.12 | ₩23,644 | ₩23,670 | ₩23,577 | ₩23,590 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩23,751 | ₩23,764 | ₩23,630 | ₩23,697 | -0.23% | 6.1천 |
|---|
| 2025.11.10 | ₩23,590 | ₩23,697 | ₩23,523 | ₩23,697 | +0.45% | 2.2만 |
|---|
| 2025.11.07 | ₩23,577 | ₩23,603 | ₩23,496 | ₩23,563 | -0.06% | 1.4만 |
|---|
| 2025.11.06 | ₩23,577 | ₩23,697 | ₩23,523 | ₩23,523 | -0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩23,603 | ₩23,657 | ₩23,496 | ₩23,617 | +0.06% | 1.4만 |
|---|
| 2025.11.04 | ₩23,509 | ₩23,644 | ₩23,496 | ₩23,550 | +0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩23,818 | ₩23,818 | ₩23,603 | ₩23,644 | -0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩23,697 | ₩23,791 | ₩23,630 | ₩23,737 | +0.17% | 9천 |
|---|
| 2025.10.30 | ₩23,617 | ₩23,724 | ₩23,550 | ₩23,603 | -0.06% | 4.5만 |
|---|
| 2025.10.29 | ₩23,469 | ₩23,737 | ₩23,469 | ₩23,590 | +0.51% | 2.6만 |
|---|
| 2025.10.28 | ₩23,416 | ₩23,617 | ₩23,416 | ₩23,523 | +0.46% | 1.8만 |
|---|
| 2025.10.27 | ₩23,483 | ₩23,711 | ₩23,429 | ₩23,483 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩23,469 | ₩23,751 | ₩23,442 | ₩23,469 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩23,523 | ₩23,630 | ₩23,523 | ₩23,550 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩23,791 | ₩23,805 | ₩23,509 | ₩23,590 | -0.85% | 4.6만 |
|---|
| 2025.10.21 | ₩23,791 | ₩23,858 | ₩23,697 | ₩23,711 | -0.34% | 3.4만 |
|---|
| 2025.10.20 | ₩23,751 | ₩23,952 | ₩23,737 | ₩23,818 | +0.28% | 2.5만 |
|---|
| 2025.10.17 | ₩23,751 | ₩23,818 | ₩23,657 | ₩23,737 | -0.06% | 1.1만 |
|---|
| 2025.10.16 | ₩23,858 | ₩23,965 | ₩23,697 | ₩23,751 | -0.45% | 1.4만 |
|---|
| 2025.10.15 | ₩23,872 | ₩24,006 | ₩23,872 | ₩23,885 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩23,992 | ₩23,992 | ₩23,697 | ₩23,845 | -0.61% | 4만 |
|---|
| 2025.10.13 | ₩23,885 | ₩23,965 | ₩23,805 | ₩23,912 | +0.11% | 4만 |
|---|
| 2025.10.10 | ₩23,992 | ₩24,006 | ₩23,764 | ₩23,791 | -0.84% | 7.4만 |
|---|