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 | ₩20,660 | ₩21,103 | ₩20,647 | ₩20,902 | +1.17% | 6.9만 |
| 2026.10.08 | ₩20,701 | ₩20,781 | ₩20,647 | ₩20,727 | +0.13% | 3.5만 |
| 2026.10.07 | ₩20,674 | ₩20,794 | ₩20,660 | ₩20,701 | +0.13% | 2.2만 |
| 2026.10.06 | ₩20,647 | ₩21,264 | ₩20,566 | ₩20,835 | +0.91% | 7.8만 |
| 2026.10.05 | ₩20,982 | ₩20,996 | ₩20,660 | ₩20,660 | -1.53% | 3.3만 |
| 2026.10.02 | ₩21,036 | ₩21,210 | ₩20,982 | ₩21,063 | +0.13% | 3.9만 |
| 2026.10.01 | ₩21,009 | ₩21,049 | ₩20,741 | ₩20,969 | -0.19% | 6.2만 |
| 2026.09.30 | ₩20,982 | ₩21,170 | ₩20,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,130 |
| +0.70% |
| 4.7만 |
| 2026.09.29 | ₩20,929 | ₩21,023 | ₩20,862 | ₩20,942 | +0.06% | 2.7만 |
|---|
| 2026.09.28 | ₩21,049 | ₩21,103 | ₩20,848 | ₩20,929 | -0.57% | 4.9만 |
|---|
| 2026.09.25 | ₩21,103 | ₩21,237 | ₩20,982 | ₩21,143 | +0.19% | 4.9만 |
|---|
| 2026.09.24 | ₩21,224 | ₩21,237 | ₩21,090 | ₩21,103 | -0.57% | 4.2만 |
|---|
| 2026.09.23 | ₩21,412 | ₩21,412 | ₩21,170 | ₩21,291 | -0.56% | 7.6만 |
|---|
| 2026.09.22 | ₩21,626 | ₩21,693 | ₩21,546 | ₩21,586 | -0.19% | 5만 |
|---|
| 2026.09.21 | ₩21,599 | ₩21,653 | ₩21,559 | ₩21,626 | +0.12% | 6만 |
|---|
| 2026.09.18 | ₩21,653 | ₩21,693 | ₩21,546 | ₩21,599 | -0.25% | 1.7만 |
|---|
| 2026.09.17 | ₩21,532 | ₩21,680 | ₩21,532 | ₩21,653 | +0.56% | 3.5만 |
|---|
| 2026.09.16 | ₩21,519 | ₩21,653 | ₩21,492 | ₩21,506 | -0.06% | 7만 |
|---|
| 2026.09.15 | ₩21,586 | ₩21,613 | ₩21,452 | ₩21,492 | -0.44% | 3.1만 |
|---|
| 2026.09.14 | ₩21,693 | ₩21,760 | ₩21,506 | ₩21,586 | -0.49% | 3.6만 |
|---|
| 2026.09.11 | ₩21,760 | ₩21,868 | ₩21,747 | ₩21,787 | +0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩22,056 | ₩22,056 | ₩21,787 | ₩21,828 | -1.03% | 3.6만 |
|---|
| 2026.09.09 | ₩22,149 | ₩22,149 | ₩22,056 | ₩22,082 | -0.30% | 3.9만 |
|---|
| 2026.09.08 | ₩22,056 | ₩22,176 | ₩22,056 | ₩22,109 | +0.24% | 4.6만 |
|---|
| 2026.09.04 | ₩22,109 | ₩22,149 | ₩22,069 | ₩22,082 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩22,096 | ₩22,203 | ₩22,096 | ₩22,109 | +0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩22,136 | ₩22,243 | ₩22,123 | ₩22,123 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,123 | ₩22,243 | ₩22,123 | ₩22,190 | +0.30% | 2만 |
|---|
| 2026.08.31 | ₩22,149 | ₩22,243 | ₩22,136 | ₩22,176 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,230 | ₩22,310 | ₩22,217 | ₩22,257 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩22,310 | ₩22,310 | ₩22,217 | ₩22,257 | -0.24% | 2.1만 |
|---|
| 2026.08.26 | ₩22,203 | ₩22,445 | ₩22,203 | ₩22,324 | +0.54% | 3만 |
|---|
| 2026.08.25 | ₩22,404 | ₩22,404 | ₩22,270 | ₩22,284 | -0.54% | 2만 |
|---|
| 2026.08.24 | ₩22,270 | ₩22,270 | ₩22,136 | ₩22,190 | -0.36% | 4.2만 |
|---|
| 2026.08.21 | ₩22,512 | ₩22,552 | ₩22,404 | ₩22,471 | -0.18% | 8.9천 |
|---|
| 2026.08.20 | ₩22,512 | ₩22,592 | ₩22,378 | ₩22,525 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩22,458 | ₩22,686 | ₩22,458 | ₩22,606 | +0.66% | 1.9만 |
|---|
| 2026.08.18 | ₩22,539 | ₩22,592 | ₩22,404 | ₩22,471 | -0.30% | 5.6천 |
|---|
| 2026.08.17 | ₩22,445 | ₩22,646 | ₩22,445 | ₩22,539 | +0.42% | 1.3만 |
|---|
| 2026.08.14 | ₩22,391 | ₩22,646 | ₩22,391 | ₩22,552 | +0.72% | 9.5천 |
|---|
| 2026.08.13 | ₩22,539 | ₩22,619 | ₩22,471 | ₩22,552 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩22,619 | ₩22,726 | ₩22,485 | ₩22,512 | -0.47% | 1.2만 |
|---|
| 2026.08.11 | ₩22,512 | ₩22,619 | ₩22,512 | ₩22,525 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩22,458 | ₩22,579 | ₩22,458 | ₩22,512 | +0.24% | 1.4만 |
|---|
| 2026.08.07 | ₩22,512 | ₩22,619 | ₩22,471 | ₩22,512 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩22,753 | ₩22,753 | ₩22,431 | ₩22,431 | -1.42% | 5.3천 |
|---|
| 2026.08.05 | ₩22,673 | ₩22,673 | ₩22,565 | ₩22,592 | -0.36% | 7.9천 |
|---|
| 2026.08.04 | ₩22,579 | ₩22,753 | ₩22,512 | ₩22,619 | +0.18% | 1.2만 |
|---|
| 2026.08.03 | ₩22,351 | ₩22,592 | ₩22,337 | ₩22,565 | +0.96% | 1.4만 |
|---|
| 2026.07.31 | ₩22,404 | ₩22,404 | ₩22,310 | ₩22,378 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩22,217 | ₩22,498 | ₩22,217 | ₩22,351 | +0.60% | 2만 |
|---|
| 2026.07.29 | ₩22,364 | ₩22,391 | ₩22,149 | ₩22,203 | -0.72% | 2만 |
|---|
| 2026.07.28 | ₩22,485 | ₩22,485 | ₩22,230 | ₩22,431 | -0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩22,471 | ₩22,485 | ₩22,217 | ₩22,324 | -0.66% | 2.8만 |
|---|
| 2026.07.24 | ₩22,391 | ₩22,404 | ₩22,270 | ₩22,324 | -0.30% | 2만 |
|---|
| 2026.07.23 | ₩22,512 | ₩22,539 | ₩22,404 | ₩22,458 | -0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩22,780 | ₩22,780 | ₩22,579 | ₩22,606 | -0.77% | 1.6만 |
|---|
| 2026.07.21 | ₩22,646 | ₩22,740 | ₩22,552 | ₩22,740 | +0.41% | 2.2만 |
|---|
| 2026.07.20 | ₩22,686 | ₩22,700 | ₩22,512 | ₩22,619 | -0.30% | 2.5만 |
|---|
| 2026.07.17 | ₩22,740 | ₩22,740 | ₩22,592 | ₩22,646 | -0.41% | 3.8만 |
|---|
| 2026.07.16 | ₩22,780 | ₩22,780 | ₩22,619 | ₩22,619 | -0.71% | 8.8천 |
|---|
| 2026.07.15 | ₩22,807 | ₩22,807 | ₩22,740 | ₩22,740 | -0.29% | 7.3천 |
|---|
| 2026.07.14 | ₩22,632 | ₩22,726 | ₩22,632 | ₩22,686 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩22,713 | ₩22,713 | ₩22,659 | ₩22,673 | -0.18% | 3.2천 |
|---|
| 2026.07.10 | ₩22,753 | ₩22,753 | ₩22,579 | ₩22,673 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩22,606 | ₩22,713 | ₩22,552 | ₩22,673 | +0.30% | 8.9천 |
|---|
| 2026.07.08 | ₩22,726 | ₩22,726 | ₩22,539 | ₩22,646 | -0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩22,807 | ₩22,807 | ₩22,619 | ₩22,740 | -0.29% | 1.5만 |
|---|
| 2026.07.06 | ₩22,807 | ₩22,807 | ₩22,726 | ₩22,767 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩22,700 | ₩22,793 | ₩22,632 | ₩22,740 | +0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩22,673 | ₩22,793 | ₩22,646 | ₩22,700 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩22,606 | ₩22,713 | ₩22,552 | ₩22,673 | +0.30% | 4.6만 |
|---|
| 2026.06.29 | ₩22,539 | ₩22,646 | ₩22,471 | ₩22,606 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩22,351 | ₩22,471 | ₩22,351 | ₩22,418 | +0.30% | 1.6만 |
|---|
| 2026.06.25 | ₩22,337 | ₩22,445 | ₩22,337 | ₩22,378 | +0.18% | 2.5만 |
|---|
| 2026.06.24 | ₩22,445 | ₩22,445 | ₩22,297 | ₩22,297 | -0.66% | 2만 |
|---|
| 2026.06.23 | ₩22,203 | ₩22,431 | ₩22,203 | ₩22,378 | +0.79% | 2.8만 |
|---|
| 2026.06.22 | ₩22,458 | ₩22,565 | ₩22,337 | ₩22,378 | -0.36% | 3.6만 |
|---|
| 2026.06.18 | ₩22,512 | ₩22,673 | ₩22,485 | ₩22,498 | -0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩22,606 | ₩22,726 | ₩22,485 | ₩22,485 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩22,525 | ₩22,700 | ₩22,525 | ₩22,592 | +0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩22,471 | ₩22,579 | ₩22,471 | ₩22,512 | +0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩22,471 | ₩22,579 | ₩22,310 | ₩22,445 | -0.12% | 1.6만 |
|---|
| 2026.06.11 | ₩22,565 | ₩22,565 | ₩22,391 | ₩22,418 | -0.65% | 1.1만 |
|---|
| 2026.06.10 | ₩22,445 | ₩22,539 | ₩22,378 | ₩22,458 | +0.06% | 1.9만 |
|---|
| 2026.06.09 | ₩22,458 | ₩22,539 | ₩22,324 | ₩22,418 | -0.18% | 2만 |
|---|
| 2026.06.08 | ₩22,525 | ₩22,673 | ₩22,418 | ₩22,445 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩22,539 | ₩22,646 | ₩22,364 | ₩22,431 | -0.48% | 2.4만 |
|---|
| 2026.06.04 | ₩22,471 | ₩22,619 | ₩22,431 | ₩22,579 | +0.48% | 1.4만 |
|---|
| 2026.06.03 | ₩22,525 | ₩22,619 | ₩22,471 | ₩22,485 | -0.18% | 6.5천 |
|---|
| 2026.06.02 | ₩22,673 | ₩22,753 | ₩22,592 | ₩22,592 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩22,753 | ₩22,874 | ₩22,606 | ₩22,726 | -0.12% | 2.2만 |
|---|
| 2026.05.29 | ₩22,847 | ₩22,887 | ₩22,700 | ₩22,753 | -0.41% | 1.4만 |
|---|
| 2026.05.28 | ₩22,740 | ₩22,793 | ₩22,659 | ₩22,767 | +0.12% | 1.8만 |
|---|
| 2026.05.27 | ₩22,673 | ₩22,740 | ₩22,606 | ₩22,659 | -0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩22,659 | ₩22,673 | ₩22,512 | ₩22,579 | -0.36% | 4.7만 |
|---|
| 2026.05.22 | ₩22,565 | ₩22,619 | ₩22,351 | ₩22,552 | -0.06% | 2.5만 |
|---|
| 2026.05.21 | ₩22,364 | ₩22,619 | ₩22,310 | ₩22,445 | +0.36% | 2.8만 |
|---|
| 2026.05.20 | ₩22,337 | ₩22,539 | ₩22,297 | ₩22,458 | +0.54% | 1.3만 |
|---|
| 2026.05.19 | ₩22,445 | ₩22,485 | ₩22,257 | ₩22,310 | -0.60% | 1.8만 |
|---|
| 2026.05.18 | ₩22,512 | ₩22,834 | ₩21,318 | ₩22,471 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩22,713 | ₩22,713 | ₩22,552 | ₩22,592 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩22,767 | ₩22,941 | ₩22,686 | ₩22,753 | -0.06% | 1.8만 |
|---|
| 2026.05.13 | ₩22,793 | ₩22,820 | ₩22,686 | ₩22,726 | -0.29% | 1.4만 |
|---|
| 2026.05.12 | ₩22,834 | ₩22,874 | ₩22,686 | ₩22,780 | -0.24% | 2.9만 |
|---|
| 2026.05.11 | ₩22,914 | ₩22,995 | ₩22,834 | ₩22,887 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩22,995 | ₩23,089 | ₩22,834 | ₩22,941 | -0.23% | 6.4만 |
|---|
| 2026.05.07 | ₩22,995 | ₩23,035 | ₩22,807 | ₩22,954 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩23,048 | ₩23,102 | ₩22,807 | ₩22,981 | -0.29% | 1.9만 |
|---|
| 2026.05.05 | ₩23,075 | ₩23,075 | ₩22,740 | ₩22,968 | -0.47% | 2.8만 |
|---|
| 2026.05.04 | ₩23,142 | ₩23,142 | ₩22,847 | ₩23,035 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩23,129 | ₩23,250 | ₩23,008 | ₩23,142 | +0.06% | 3.1만 |
|---|
| 2026.04.30 | ₩22,928 | ₩23,209 | ₩22,928 | ₩23,062 | +0.59% | 5.2만 |
|---|
| 2026.04.29 | ₩22,914 | ₩22,941 | ₩22,780 | ₩22,820 | -0.41% | 3.7만 |
|---|
| 2026.04.28 | ₩22,834 | ₩23,048 | ₩22,820 | ₩22,861 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩23,062 | ₩23,062 | ₩22,820 | ₩22,954 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩23,062 | ₩23,062 | ₩22,914 | ₩22,968 | -0.41% | 1.9만 |
|---|
| 2026.04.23 | ₩23,062 | ₩23,129 | ₩22,914 | ₩22,995 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩23,276 | ₩23,276 | ₩23,169 | ₩23,209 | -0.29% | 1.9만 |
|---|
| 2026.04.21 | ₩23,115 | ₩23,276 | ₩23,115 | ₩23,142 | +0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,169 | ₩23,209 | ₩23,075 | ₩23,115 | -0.23% | 1.8만 |
|---|
| 2026.04.17 | ₩23,022 | ₩23,196 | ₩22,995 | ₩23,183 | +0.70% | 2.4만 |
|---|
| 2026.04.16 | ₩22,968 | ₩23,075 | ₩22,968 | ₩22,968 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩22,861 | ₩23,008 | ₩22,861 | ₩22,981 | +0.53% | 2.4만 |
|---|
| 2026.04.14 | ₩22,740 | ₩22,941 | ₩22,740 | ₩22,847 | +0.47% | 1.8만 |
|---|
| 2026.04.13 | ₩22,753 | ₩22,887 | ₩22,659 | ₩22,793 | +0.18% | 2만 |
|---|
| 2026.04.10 | ₩22,726 | ₩22,807 | ₩22,619 | ₩22,753 | +0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩22,579 | ₩22,767 | ₩22,512 | ₩22,632 | +0.24% | 4만 |
|---|
| 2026.04.08 | ₩22,579 | ₩22,807 | ₩22,565 | ₩22,673 | +0.42% | 2.2만 |
|---|
| 2026.04.07 | ₩22,391 | ₩22,525 | ₩22,378 | ₩22,404 | +0.06% | 5.3천 |
|---|
| 2026.04.06 | ₩22,445 | ₩22,539 | ₩22,351 | ₩22,498 | +0.24% | 3.8만 |
|---|
| 2026.04.02 | ₩22,431 | ₩22,525 | ₩22,257 | ₩22,512 | +0.36% | 2.3만 |
|---|
| 2026.04.01 | ₩22,485 | ₩22,525 | ₩22,270 | ₩22,512 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩21,975 | ₩22,364 | ₩21,962 | ₩22,270 | +1.34% | 2.4만 |
|---|
| 2026.03.30 | ₩22,015 | ₩22,015 | ₩21,814 | ₩21,921 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩22,310 | ₩22,310 | ₩21,895 | ₩21,895 | -1.86% | 4.4만 |
|---|
| 2026.03.26 | ₩22,230 | ₩22,445 | ₩22,190 | ₩22,270 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩22,270 | ₩22,445 | ₩22,270 | ₩22,364 | +0.42% | 1.5만 |
|---|
| 2026.03.24 | ₩22,310 | ₩22,364 | ₩22,257 | ₩22,284 | -0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩22,404 | ₩22,606 | ₩22,364 | ₩22,445 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,753 | ₩22,753 | ₩22,284 | ₩22,337 | -1.83% | 1.4만 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,223 | ₩22,579 | ₩22,686 | -1.57% | 4.9만 |
|---|
| 2026.03.18 | ₩23,169 | ₩23,276 | ₩22,968 | ₩23,075 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩23,089 | ₩23,209 | ₩23,048 | ₩23,156 | +0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩23,035 | ₩23,317 | ₩23,035 | ₩23,035 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩23,022 | ₩23,263 | ₩22,941 | ₩22,968 | -0.23% | 2만 |
|---|
| 2026.03.12 | ₩23,008 | ₩23,397 | ₩22,874 | ₩22,928 | -0.35% | 1.7만 |
|---|
| 2026.03.11 | ₩22,995 | ₩23,089 | ₩22,928 | ₩23,048 | +0.23% | 3만 |
|---|
| 2026.03.10 | ₩22,887 | ₩23,035 | ₩22,887 | ₩22,928 | +0.18% | 2만 |
|---|
| 2026.03.09 | ₩23,142 | ₩23,169 | ₩22,673 | ₩22,820 | -1.39% | 3.7만 |
|---|
| 2026.03.06 | ₩23,531 | ₩23,531 | ₩23,290 | ₩23,330 | -0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩23,786 | ₩23,786 | ₩23,545 | ₩23,572 | -0.90% | 1.3만 |
|---|
| 2026.03.04 | ₩23,665 | ₩23,719 | ₩23,639 | ₩23,665 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩23,746 | ₩23,746 | ₩23,558 | ₩23,652 | -0.40% | 1.7만 |
|---|
| 2026.03.02 | ₩23,840 | ₩23,920 | ₩23,759 | ₩23,773 | -0.28% | 1.9만 |
|---|
| 2026.02.27 | ₩23,974 | ₩23,974 | ₩23,813 | ₩23,813 | -0.67% | 1.1만 |
|---|
| 2026.02.26 | ₩23,867 | ₩24,028 | ₩23,867 | ₩23,947 | +0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩23,907 | ₩23,961 | ₩23,826 | ₩23,867 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩23,773 | ₩23,920 | ₩23,773 | ₩23,800 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩23,934 | ₩24,001 | ₩23,759 | ₩23,773 | -0.67% | 1.4만 |
|---|
| 2026.02.20 | ₩24,055 | ₩24,068 | ₩23,894 | ₩23,907 | -0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩24,095 | ₩24,189 | ₩24,068 | ₩24,081 | -0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩24,202 | ₩24,269 | ₩24,041 | ₩24,135 | -0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩24,175 | ₩24,175 | ₩24,055 | ₩24,081 | -0.39% | 2.2만 |
|---|
| 2026.02.13 | ₩24,242 | ₩24,256 | ₩24,148 | ₩24,175 | -0.28% | 1.5만 |
|---|
| 2026.02.12 | ₩24,189 | ₩24,242 | ₩24,095 | ₩24,135 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩24,095 | ₩24,175 | ₩24,028 | ₩24,175 | +0.33% | 2.5만 |
|---|
| 2026.02.10 | ₩24,122 | ₩24,122 | ₩23,961 | ₩24,028 | -0.39% | 1.6만 |
|---|
| 2026.02.09 | ₩23,947 | ₩24,014 | ₩23,907 | ₩24,001 | +0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩23,974 | ₩24,014 | ₩23,894 | ₩23,934 | -0.17% | 2.8만 |
|---|
| 2026.02.05 | ₩23,947 | ₩24,014 | ₩23,826 | ₩23,987 | +0.17% | 3만 |
|---|
| 2026.02.04 | ₩23,920 | ₩23,961 | ₩23,826 | ₩23,907 | -0.06% | 2만 |
|---|
| 2026.02.03 | ₩23,840 | ₩23,907 | ₩23,800 | ₩23,880 | +0.17% | 3.5만 |
|---|
| 2026.02.02 | ₩23,800 | ₩23,934 | ₩23,692 | ₩23,894 | +0.39% | 2.2만 |
|---|
| 2026.01.30 | ₩23,719 | ₩23,813 | ₩23,625 | ₩23,759 | +0.17% | 2.1만 |
|---|
| 2026.01.29 | ₩23,612 | ₩23,786 | ₩23,572 | ₩23,746 | +0.57% | 2.8만 |
|---|
| 2026.01.28 | ₩23,692 | ₩23,773 | ₩23,612 | ₩23,679 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩23,572 | ₩23,719 | ₩23,545 | ₩23,692 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩23,706 | ₩23,706 | ₩23,491 | ₩23,545 | -0.68% | 2만 |
|---|
| 2026.01.23 | ₩23,545 | ₩23,625 | ₩23,478 | ₩23,612 | +0.28% | 9.8천 |
|---|
| 2026.01.22 | ₩23,585 | ₩23,719 | ₩23,585 | ₩23,612 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩23,531 | ₩23,639 | ₩23,518 | ₩23,612 | +0.34% | 1.7만 |
|---|
| 2026.01.20 | ₩23,384 | ₩23,504 | ₩23,384 | ₩23,451 | +0.29% | 2.5만 |
|---|
| 2026.01.16 | ₩23,652 | ₩23,706 | ₩23,612 | ₩23,625 | -0.11% | 1.7만 |
|---|
| 2026.01.15 | ₩23,692 | ₩23,759 | ₩23,585 | ₩23,719 | +0.11% | 2만 |
|---|
| 2026.01.14 | ₩23,625 | ₩23,679 | ₩23,572 | ₩23,612 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩23,612 | ₩23,625 | ₩23,464 | ₩23,598 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩23,531 | ₩23,612 | ₩23,451 | ₩23,572 | +0.17% | 1.8만 |
|---|
| 2026.01.09 | ₩23,518 | ₩23,545 | ₩23,370 | ₩23,491 | -0.11% | 6.8천 |
|---|
| 2026.01.08 | ₩23,370 | ₩23,478 | ₩23,370 | ₩23,437 | +0.29% | 6.5천 |
|---|
| 2026.01.07 | ₩23,491 | ₩23,585 | ₩23,384 | ₩23,384 | -0.46% | 1.1만 |
|---|
| 2026.01.06 | ₩23,558 | ₩23,572 | ₩23,330 | ₩23,478 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩23,585 | ₩23,612 | ₩23,451 | ₩23,491 | -0.40% | 1.9만 |
|---|
| 2026.01.02 | ₩23,478 | ₩23,598 | ₩23,397 | ₩23,531 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,504 | ₩23,612 | ₩23,464 | ₩23,478 | -0.11% | 5만 |
|---|
| 2025.12.30 | ₩23,384 | ₩23,504 | ₩23,250 | ₩23,424 | +0.17% | 3.6만 |
|---|
| 2025.12.29 | ₩23,290 | ₩23,357 | ₩23,290 | ₩23,317 | +0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩23,330 | ₩23,464 | ₩23,250 | ₩23,290 | -0.17% | 2.6만 |
|---|
| 2025.12.24 | ₩23,411 | ₩23,411 | ₩23,223 | ₩23,263 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩23,370 | ₩23,478 | ₩23,370 | ₩23,424 | +0.23% | 2.2만 |
|---|
| 2025.12.22 | ₩23,545 | ₩23,652 | ₩23,478 | ₩23,558 | +0.06% | 4만 |
|---|
| 2025.12.19 | ₩23,451 | ₩23,719 | ₩23,343 | ₩23,491 | +0.17% | 3.3만 |
|---|
| 2025.12.18 | ₩23,169 | ₩23,437 | ₩23,142 | ₩23,357 | +0.81% | 1.8만 |
|---|
| 2025.12.17 | ₩23,290 | ₩23,451 | ₩23,156 | ₩23,156 | -0.58% | 2.3만 |
|---|
| 2025.12.16 | ₩23,276 | ₩23,411 | ₩23,223 | ₩23,317 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,209 | ₩23,370 | ₩23,209 | ₩23,263 | +0.23% | 5.4만 |
|---|
| 2025.12.12 | ₩23,223 | ₩23,290 | ₩23,115 | ₩23,142 | -0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩23,303 | ₩23,303 | ₩23,142 | ₩23,223 | -0.35% | 4.9만 |
|---|
| 2025.12.10 | ₩23,183 | ₩23,343 | ₩23,169 | ₩23,290 | +0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩23,209 | ₩23,357 | ₩23,209 | ₩23,250 | +0.17% | 5.7만 |
|---|
| 2025.12.08 | ₩23,357 | ₩23,357 | ₩23,223 | ₩23,317 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩23,411 | ₩23,451 | ₩23,357 | ₩23,397 | -0.06% | 5.2만 |
|---|
| 2025.12.04 | ₩23,424 | ₩23,478 | ₩23,343 | ₩23,411 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩23,330 | ₩23,464 | ₩23,330 | ₩23,384 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩23,464 | ₩23,558 | ₩23,223 | ₩23,330 | -0.57% | 1.8만 |
|---|
| 2025.12.01 | ₩23,276 | ₩23,545 | ₩23,276 | ₩23,384 | +0.46% | 3.1만 |
|---|
| 2025.11.28 | ₩23,330 | ₩23,411 | ₩23,276 | ₩23,317 | -0.06% | 2만 |
|---|
| 2025.11.26 | ₩23,317 | ₩23,330 | ₩23,196 | ₩23,317 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩23,115 | ₩23,223 | ₩23,008 | ₩23,223 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩22,981 | ₩23,102 | ₩22,968 | ₩23,035 | +0.23% | 5.6만 |
|---|
| 2025.11.21 | ₩22,941 | ₩23,102 | ₩22,874 | ₩23,062 | +0.53% | 1.2만 |
|---|
| 2025.11.20 | ₩23,142 | ₩23,317 | ₩22,914 | ₩22,954 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,330 | ₩23,330 | ₩23,223 | ₩23,223 | -0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩23,276 | ₩23,357 | ₩23,169 | ₩23,317 | +0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩23,397 | ₩23,558 | ₩23,250 | ₩23,276 | -0.52% | 3.4만 |
|---|
| 2025.11.14 | ₩23,478 | ₩23,625 | ₩23,424 | ₩23,478 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩23,652 | ₩23,652 | ₩23,478 | ₩23,545 | -0.45% | 8.1천 |
|---|
| 2025.11.12 | ₩23,652 | ₩23,679 | ₩23,585 | ₩23,598 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩23,759 | ₩23,773 | ₩23,639 | ₩23,706 | -0.23% | 6.1천 |
|---|
| 2025.11.10 | ₩23,598 | ₩23,706 | ₩23,531 | ₩23,706 | +0.45% | 2.2만 |
|---|
| 2025.11.07 | ₩23,585 | ₩23,612 | ₩23,504 | ₩23,572 | -0.06% | 1.4만 |
|---|
| 2025.11.06 | ₩23,585 | ₩23,706 | ₩23,531 | ₩23,531 | -0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩23,612 | ₩23,665 | ₩23,504 | ₩23,625 | +0.06% | 1.4만 |
|---|
| 2025.11.04 | ₩23,518 | ₩23,652 | ₩23,504 | ₩23,558 | +0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩23,826 | ₩23,826 | ₩23,612 | ₩23,652 | -0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩23,706 | ₩23,800 | ₩23,639 | ₩23,746 | +0.17% | 9천 |
|---|
| 2025.10.30 | ₩23,625 | ₩23,733 | ₩23,558 | ₩23,612 | -0.06% | 4.5만 |
|---|
| 2025.10.29 | ₩23,478 | ₩23,746 | ₩23,478 | ₩23,598 | +0.51% | 2.6만 |
|---|
| 2025.10.28 | ₩23,424 | ₩23,625 | ₩23,424 | ₩23,531 | +0.46% | 1.8만 |
|---|
| 2025.10.27 | ₩23,491 | ₩23,719 | ₩23,437 | ₩23,491 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩23,478 | ₩23,759 | ₩23,451 | ₩23,478 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩23,531 | ₩23,639 | ₩23,531 | ₩23,558 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩23,800 | ₩23,813 | ₩23,518 | ₩23,598 | -0.85% | 4.6만 |
|---|
| 2025.10.21 | ₩23,800 | ₩23,867 | ₩23,706 | ₩23,719 | -0.34% | 3.4만 |
|---|
| 2025.10.20 | ₩23,759 | ₩23,961 | ₩23,746 | ₩23,826 | +0.28% | 2.5만 |
|---|
| 2025.10.17 | ₩23,759 | ₩23,826 | ₩23,665 | ₩23,746 | -0.06% | 1.1만 |
|---|
| 2025.10.16 | ₩23,867 | ₩23,974 | ₩23,706 | ₩23,759 | -0.45% | 1.4만 |
|---|
| 2025.10.15 | ₩23,880 | ₩24,014 | ₩23,880 | ₩23,894 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩24,001 | ₩24,001 | ₩23,706 | ₩23,853 | -0.61% | 4만 |
|---|
| 2025.10.13 | ₩23,894 | ₩23,974 | ₩23,813 | ₩23,920 | +0.11% | 4만 |
|---|
| 2025.10.10 | ₩24,001 | ₩24,014 | ₩23,773 | ₩23,800 | -0.84% | 7.4만 |
|---|