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 | ₩20,636 | ₩21,079 | ₩20,623 | ₩20,878 | +1.17% | 6.9만 |
| 2026.10.08 | ₩20,677 | ₩20,757 | ₩20,623 | ₩20,703 | +0.13% | 3.5만 |
| 2026.10.07 | ₩20,650 | ₩20,770 | ₩20,636 | ₩20,677 | +0.13% | 2.2만 |
| 2026.10.06 | ₩20,623 | ₩21,239 | ₩20,543 | ₩20,811 | +0.91% | 7.8만 |
| 2026.10.05 | ₩20,958 | ₩20,971 | ₩20,636 | ₩20,636 | -1.53% | 3.3만 |
| 2026.10.02 | ₩21,012 | ₩21,186 | ₩20,958 | ₩21,038 | +0.13% | 3.9만 |
| 2026.10.01 | ₩20,985 | ₩21,025 | ₩20,717 | ₩20,945 | -0.19% | 6.2만 |
| 2026.09.30 | ₩20,958 | ₩21,146 | ₩20,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,105 |
| +0.70% |
| 4.7만 |
| 2026.09.29 | ₩20,904 | ₩20,998 | ₩20,837 | ₩20,918 | +0.06% | 2.7만 |
|---|
| 2026.09.28 | ₩21,025 | ₩21,079 | ₩20,824 | ₩20,904 | -0.57% | 4.9만 |
|---|
| 2026.09.25 | ₩21,079 | ₩21,213 | ₩20,958 | ₩21,119 | +0.19% | 4.9만 |
|---|
| 2026.09.24 | ₩21,199 | ₩21,213 | ₩21,065 | ₩21,079 | -0.57% | 4.2만 |
|---|
| 2026.09.23 | ₩21,387 | ₩21,387 | ₩21,146 | ₩21,266 | -0.56% | 7.6만 |
|---|
| 2026.09.22 | ₩21,601 | ₩21,668 | ₩21,521 | ₩21,561 | -0.19% | 5만 |
|---|
| 2026.09.21 | ₩21,574 | ₩21,628 | ₩21,534 | ₩21,601 | +0.12% | 6만 |
|---|
| 2026.09.18 | ₩21,628 | ₩21,668 | ₩21,521 | ₩21,574 | -0.25% | 1.7만 |
|---|
| 2026.09.17 | ₩21,507 | ₩21,655 | ₩21,507 | ₩21,628 | +0.56% | 3.5만 |
|---|
| 2026.09.16 | ₩21,494 | ₩21,628 | ₩21,467 | ₩21,481 | -0.06% | 7만 |
|---|
| 2026.09.15 | ₩21,561 | ₩21,588 | ₩21,427 | ₩21,467 | -0.44% | 3.1만 |
|---|
| 2026.09.14 | ₩21,668 | ₩21,735 | ₩21,481 | ₩21,561 | -0.49% | 3.6만 |
|---|
| 2026.09.11 | ₩21,735 | ₩21,842 | ₩21,722 | ₩21,762 | +0.12% | 3.1만 |
|---|
| 2026.09.10 | ₩22,030 | ₩22,030 | ₩21,762 | ₩21,802 | -1.03% | 3.6만 |
|---|
| 2026.09.09 | ₩22,124 | ₩22,124 | ₩22,030 | ₩22,057 | -0.30% | 3.9만 |
|---|
| 2026.09.08 | ₩22,030 | ₩22,151 | ₩22,030 | ₩22,084 | +0.24% | 4.6만 |
|---|
| 2026.09.04 | ₩22,084 | ₩22,124 | ₩22,043 | ₩22,057 | -0.12% | 1.5만 |
|---|
| 2026.09.03 | ₩22,070 | ₩22,177 | ₩22,070 | ₩22,084 | +0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩22,110 | ₩22,218 | ₩22,097 | ₩22,097 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,097 | ₩22,218 | ₩22,097 | ₩22,164 | +0.30% | 2만 |
|---|
| 2026.08.31 | ₩22,124 | ₩22,218 | ₩22,110 | ₩22,151 | +0.12% | 2만 |
|---|
| 2026.08.28 | ₩22,204 | ₩22,285 | ₩22,191 | ₩22,231 | +0.12% | 1.1만 |
|---|
| 2026.08.27 | ₩22,285 | ₩22,285 | ₩22,191 | ₩22,231 | -0.24% | 2.1만 |
|---|
| 2026.08.26 | ₩22,177 | ₩22,419 | ₩22,177 | ₩22,298 | +0.54% | 3만 |
|---|
| 2026.08.25 | ₩22,378 | ₩22,378 | ₩22,244 | ₩22,258 | -0.54% | 2만 |
|---|
| 2026.08.24 | ₩22,244 | ₩22,244 | ₩22,110 | ₩22,164 | -0.36% | 4.2만 |
|---|
| 2026.08.21 | ₩22,486 | ₩22,526 | ₩22,378 | ₩22,445 | -0.18% | 8.9천 |
|---|
| 2026.08.20 | ₩22,486 | ₩22,566 | ₩22,352 | ₩22,499 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩22,432 | ₩22,660 | ₩22,432 | ₩22,579 | +0.66% | 1.9만 |
|---|
| 2026.08.18 | ₩22,512 | ₩22,566 | ₩22,378 | ₩22,445 | -0.30% | 5.6천 |
|---|
| 2026.08.17 | ₩22,419 | ₩22,620 | ₩22,419 | ₩22,512 | +0.42% | 1.3만 |
|---|
| 2026.08.14 | ₩22,365 | ₩22,620 | ₩22,365 | ₩22,526 | +0.72% | 9.5천 |
|---|
| 2026.08.13 | ₩22,512 | ₩22,593 | ₩22,445 | ₩22,526 | +0.06% | 1.6만 |
|---|
| 2026.08.12 | ₩22,593 | ₩22,700 | ₩22,459 | ₩22,486 | -0.47% | 1.2만 |
|---|
| 2026.08.11 | ₩22,486 | ₩22,593 | ₩22,486 | ₩22,499 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩22,432 | ₩22,553 | ₩22,432 | ₩22,486 | +0.24% | 1.4만 |
|---|
| 2026.08.07 | ₩22,486 | ₩22,593 | ₩22,445 | ₩22,486 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩22,727 | ₩22,727 | ₩22,405 | ₩22,405 | -1.42% | 5.3천 |
|---|
| 2026.08.05 | ₩22,646 | ₩22,646 | ₩22,539 | ₩22,566 | -0.36% | 7.9천 |
|---|
| 2026.08.04 | ₩22,553 | ₩22,727 | ₩22,486 | ₩22,593 | +0.18% | 1.2만 |
|---|
| 2026.08.03 | ₩22,325 | ₩22,566 | ₩22,311 | ₩22,539 | +0.96% | 1.4만 |
|---|
| 2026.07.31 | ₩22,378 | ₩22,378 | ₩22,285 | ₩22,352 | -0.12% | 2.6만 |
|---|
| 2026.07.30 | ₩22,191 | ₩22,472 | ₩22,191 | ₩22,325 | +0.60% | 2만 |
|---|
| 2026.07.29 | ₩22,338 | ₩22,365 | ₩22,124 | ₩22,177 | -0.72% | 2만 |
|---|
| 2026.07.28 | ₩22,459 | ₩22,459 | ₩22,204 | ₩22,405 | -0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩22,445 | ₩22,459 | ₩22,191 | ₩22,298 | -0.66% | 2.8만 |
|---|
| 2026.07.24 | ₩22,365 | ₩22,378 | ₩22,244 | ₩22,298 | -0.30% | 2만 |
|---|
| 2026.07.23 | ₩22,486 | ₩22,512 | ₩22,378 | ₩22,432 | -0.24% | 1.8만 |
|---|
| 2026.07.22 | ₩22,754 | ₩22,754 | ₩22,553 | ₩22,579 | -0.77% | 1.6만 |
|---|
| 2026.07.21 | ₩22,620 | ₩22,713 | ₩22,526 | ₩22,713 | +0.41% | 2.2만 |
|---|
| 2026.07.20 | ₩22,660 | ₩22,673 | ₩22,486 | ₩22,593 | -0.30% | 2.5만 |
|---|
| 2026.07.17 | ₩22,713 | ₩22,713 | ₩22,566 | ₩22,620 | -0.41% | 3.8만 |
|---|
| 2026.07.16 | ₩22,754 | ₩22,754 | ₩22,593 | ₩22,593 | -0.71% | 8.8천 |
|---|
| 2026.07.15 | ₩22,780 | ₩22,780 | ₩22,713 | ₩22,713 | -0.29% | 7.3천 |
|---|
| 2026.07.14 | ₩22,606 | ₩22,700 | ₩22,606 | ₩22,660 | +0.24% | 2만 |
|---|
| 2026.07.13 | ₩22,687 | ₩22,687 | ₩22,633 | ₩22,646 | -0.18% | 3.2천 |
|---|
| 2026.07.10 | ₩22,727 | ₩22,727 | ₩22,553 | ₩22,646 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩22,579 | ₩22,687 | ₩22,526 | ₩22,646 | +0.30% | 8.9천 |
|---|
| 2026.07.08 | ₩22,700 | ₩22,700 | ₩22,512 | ₩22,620 | -0.35% | 1.7만 |
|---|
| 2026.07.07 | ₩22,780 | ₩22,780 | ₩22,593 | ₩22,713 | -0.29% | 1.5만 |
|---|
| 2026.07.06 | ₩22,780 | ₩22,780 | ₩22,700 | ₩22,740 | -0.18% | 1.2만 |
|---|
| 2026.07.02 | ₩22,673 | ₩22,767 | ₩22,606 | ₩22,713 | +0.18% | 1.2만 |
|---|
| 2026.07.01 | ₩22,646 | ₩22,767 | ₩22,620 | ₩22,673 | +0.12% | 1.9만 |
|---|
| 2026.06.30 | ₩22,579 | ₩22,687 | ₩22,526 | ₩22,646 | +0.30% | 4.6만 |
|---|
| 2026.06.29 | ₩22,512 | ₩22,620 | ₩22,445 | ₩22,579 | +0.30% | 1.7만 |
|---|
| 2026.06.26 | ₩22,325 | ₩22,445 | ₩22,325 | ₩22,392 | +0.30% | 1.6만 |
|---|
| 2026.06.25 | ₩22,311 | ₩22,419 | ₩22,311 | ₩22,352 | +0.18% | 2.5만 |
|---|
| 2026.06.24 | ₩22,419 | ₩22,419 | ₩22,271 | ₩22,271 | -0.66% | 2만 |
|---|
| 2026.06.23 | ₩22,177 | ₩22,405 | ₩22,177 | ₩22,352 | +0.79% | 2.8만 |
|---|
| 2026.06.22 | ₩22,432 | ₩22,539 | ₩22,311 | ₩22,352 | -0.36% | 3.6만 |
|---|
| 2026.06.18 | ₩22,486 | ₩22,646 | ₩22,459 | ₩22,472 | -0.06% | 2.4만 |
|---|
| 2026.06.17 | ₩22,579 | ₩22,700 | ₩22,459 | ₩22,459 | -0.53% | 4.3만 |
|---|
| 2026.06.16 | ₩22,499 | ₩22,673 | ₩22,499 | ₩22,566 | +0.30% | 2.1만 |
|---|
| 2026.06.15 | ₩22,445 | ₩22,553 | ₩22,445 | ₩22,486 | +0.18% | 2.2만 |
|---|
| 2026.06.12 | ₩22,445 | ₩22,553 | ₩22,285 | ₩22,419 | -0.12% | 1.6만 |
|---|
| 2026.06.11 | ₩22,539 | ₩22,539 | ₩22,365 | ₩22,392 | -0.65% | 1.1만 |
|---|
| 2026.06.10 | ₩22,419 | ₩22,512 | ₩22,352 | ₩22,432 | +0.06% | 1.9만 |
|---|
| 2026.06.09 | ₩22,432 | ₩22,512 | ₩22,298 | ₩22,392 | -0.18% | 2만 |
|---|
| 2026.06.08 | ₩22,499 | ₩22,646 | ₩22,392 | ₩22,419 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩22,512 | ₩22,620 | ₩22,338 | ₩22,405 | -0.48% | 2.4만 |
|---|
| 2026.06.04 | ₩22,445 | ₩22,593 | ₩22,405 | ₩22,553 | +0.48% | 1.4만 |
|---|
| 2026.06.03 | ₩22,499 | ₩22,593 | ₩22,445 | ₩22,459 | -0.18% | 6.5천 |
|---|
| 2026.06.02 | ₩22,646 | ₩22,727 | ₩22,566 | ₩22,566 | -0.36% | 1.5만 |
|---|
| 2026.06.01 | ₩22,727 | ₩22,847 | ₩22,579 | ₩22,700 | -0.12% | 2.2만 |
|---|
| 2026.05.29 | ₩22,821 | ₩22,861 | ₩22,673 | ₩22,727 | -0.41% | 1.4만 |
|---|
| 2026.05.28 | ₩22,713 | ₩22,767 | ₩22,633 | ₩22,740 | +0.12% | 1.8만 |
|---|
| 2026.05.27 | ₩22,646 | ₩22,713 | ₩22,579 | ₩22,633 | -0.06% | 1.8만 |
|---|
| 2026.05.26 | ₩22,633 | ₩22,646 | ₩22,486 | ₩22,553 | -0.36% | 4.7만 |
|---|
| 2026.05.22 | ₩22,539 | ₩22,593 | ₩22,325 | ₩22,526 | -0.06% | 2.5만 |
|---|
| 2026.05.21 | ₩22,338 | ₩22,593 | ₩22,285 | ₩22,419 | +0.36% | 2.8만 |
|---|
| 2026.05.20 | ₩22,311 | ₩22,512 | ₩22,271 | ₩22,432 | +0.54% | 1.3만 |
|---|
| 2026.05.19 | ₩22,419 | ₩22,459 | ₩22,231 | ₩22,285 | -0.60% | 1.8만 |
|---|
| 2026.05.18 | ₩22,486 | ₩22,807 | ₩21,293 | ₩22,445 | -0.18% | 3.2만 |
|---|
| 2026.05.15 | ₩22,687 | ₩22,687 | ₩22,526 | ₩22,566 | -0.53% | 3.8만 |
|---|
| 2026.05.14 | ₩22,740 | ₩22,914 | ₩22,660 | ₩22,727 | -0.06% | 1.8만 |
|---|
| 2026.05.13 | ₩22,767 | ₩22,794 | ₩22,660 | ₩22,700 | -0.29% | 1.4만 |
|---|
| 2026.05.12 | ₩22,807 | ₩22,847 | ₩22,660 | ₩22,754 | -0.24% | 2.9만 |
|---|
| 2026.05.11 | ₩22,888 | ₩22,968 | ₩22,807 | ₩22,861 | -0.12% | 1.4만 |
|---|
| 2026.05.08 | ₩22,968 | ₩23,062 | ₩22,807 | ₩22,914 | -0.23% | 6.4만 |
|---|
| 2026.05.07 | ₩22,968 | ₩23,008 | ₩22,780 | ₩22,928 | -0.18% | 1.9만 |
|---|
| 2026.05.06 | ₩23,022 | ₩23,075 | ₩22,780 | ₩22,955 | -0.29% | 1.9만 |
|---|
| 2026.05.05 | ₩23,048 | ₩23,048 | ₩22,713 | ₩22,941 | -0.47% | 2.8만 |
|---|
| 2026.05.04 | ₩23,115 | ₩23,115 | ₩22,821 | ₩23,008 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩23,102 | ₩23,223 | ₩22,981 | ₩23,115 | +0.06% | 3.1만 |
|---|
| 2026.04.30 | ₩22,901 | ₩23,182 | ₩22,901 | ₩23,035 | +0.59% | 5.2만 |
|---|
| 2026.04.29 | ₩22,888 | ₩22,914 | ₩22,754 | ₩22,794 | -0.41% | 3.7만 |
|---|
| 2026.04.28 | ₩22,807 | ₩23,022 | ₩22,794 | ₩22,834 | +0.12% | 2.8만 |
|---|
| 2026.04.27 | ₩23,035 | ₩23,035 | ₩22,794 | ₩22,928 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩23,035 | ₩23,035 | ₩22,888 | ₩22,941 | -0.41% | 1.9만 |
|---|
| 2026.04.23 | ₩23,035 | ₩23,102 | ₩22,888 | ₩22,968 | -0.29% | 1.6만 |
|---|
| 2026.04.22 | ₩23,249 | ₩23,249 | ₩23,142 | ₩23,182 | -0.29% | 1.9만 |
|---|
| 2026.04.21 | ₩23,089 | ₩23,249 | ₩23,089 | ₩23,115 | +0.12% | 2만 |
|---|
| 2026.04.20 | ₩23,142 | ₩23,182 | ₩23,048 | ₩23,089 | -0.23% | 1.8만 |
|---|
| 2026.04.17 | ₩22,995 | ₩23,169 | ₩22,968 | ₩23,156 | +0.70% | 2.4만 |
|---|
| 2026.04.16 | ₩22,941 | ₩23,048 | ₩22,941 | ₩22,941 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩22,834 | ₩22,981 | ₩22,834 | ₩22,955 | +0.53% | 2.4만 |
|---|
| 2026.04.14 | ₩22,713 | ₩22,914 | ₩22,713 | ₩22,821 | +0.47% | 1.8만 |
|---|
| 2026.04.13 | ₩22,727 | ₩22,861 | ₩22,633 | ₩22,767 | +0.18% | 2만 |
|---|
| 2026.04.10 | ₩22,700 | ₩22,780 | ₩22,593 | ₩22,727 | +0.12% | 1.4만 |
|---|
| 2026.04.09 | ₩22,553 | ₩22,740 | ₩22,486 | ₩22,606 | +0.24% | 4만 |
|---|
| 2026.04.08 | ₩22,553 | ₩22,780 | ₩22,539 | ₩22,646 | +0.42% | 2.2만 |
|---|
| 2026.04.07 | ₩22,365 | ₩22,499 | ₩22,352 | ₩22,378 | +0.06% | 5.3천 |
|---|
| 2026.04.06 | ₩22,419 | ₩22,512 | ₩22,325 | ₩22,472 | +0.24% | 3.8만 |
|---|
| 2026.04.02 | ₩22,405 | ₩22,499 | ₩22,231 | ₩22,486 | +0.36% | 2.3만 |
|---|
| 2026.04.01 | ₩22,459 | ₩22,499 | ₩22,244 | ₩22,486 | +0.12% | 2.6만 |
|---|
| 2026.03.31 | ₩21,950 | ₩22,338 | ₩21,936 | ₩22,244 | +1.34% | 2.4만 |
|---|
| 2026.03.30 | ₩21,990 | ₩21,990 | ₩21,789 | ₩21,896 | -0.43% | 3.5만 |
|---|
| 2026.03.27 | ₩22,285 | ₩22,285 | ₩21,869 | ₩21,869 | -1.86% | 4.4만 |
|---|
| 2026.03.26 | ₩22,204 | ₩22,419 | ₩22,164 | ₩22,244 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩22,244 | ₩22,419 | ₩22,244 | ₩22,338 | +0.42% | 1.5만 |
|---|
| 2026.03.24 | ₩22,285 | ₩22,338 | ₩22,231 | ₩22,258 | -0.12% | 2.8만 |
|---|
| 2026.03.23 | ₩22,378 | ₩22,579 | ₩22,338 | ₩22,419 | +0.18% | 1.2만 |
|---|
| 2026.03.20 | ₩22,727 | ₩22,727 | ₩22,258 | ₩22,311 | -1.83% | 1.4만 |
|---|
| 2026.03.19 | ₩23,022 | ₩23,196 | ₩22,553 | ₩22,660 | -1.57% | 4.9만 |
|---|
| 2026.03.18 | ₩23,142 | ₩23,249 | ₩22,941 | ₩23,048 | -0.41% | 1.3만 |
|---|
| 2026.03.17 | ₩23,062 | ₩23,182 | ₩23,022 | ₩23,129 | +0.29% | 2.7만 |
|---|
| 2026.03.16 | ₩23,008 | ₩23,290 | ₩23,008 | ₩23,008 | 0.00% | 1.4만 |
|---|
| 2026.03.13 | ₩22,995 | ₩23,236 | ₩22,914 | ₩22,941 | -0.23% | 2만 |
|---|
| 2026.03.12 | ₩22,981 | ₩23,370 | ₩22,847 | ₩22,901 | -0.35% | 1.7만 |
|---|
| 2026.03.11 | ₩22,968 | ₩23,062 | ₩22,901 | ₩23,022 | +0.23% | 3만 |
|---|
| 2026.03.10 | ₩22,861 | ₩23,008 | ₩22,861 | ₩22,901 | +0.18% | 2만 |
|---|
| 2026.03.09 | ₩23,115 | ₩23,142 | ₩22,646 | ₩22,794 | -1.39% | 3.7만 |
|---|
| 2026.03.06 | ₩23,504 | ₩23,504 | ₩23,263 | ₩23,303 | -0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩23,759 | ₩23,759 | ₩23,517 | ₩23,544 | -0.90% | 1.3만 |
|---|
| 2026.03.04 | ₩23,638 | ₩23,692 | ₩23,611 | ₩23,638 | 0.00% | 1.7만 |
|---|
| 2026.03.03 | ₩23,718 | ₩23,718 | ₩23,531 | ₩23,625 | -0.40% | 1.7만 |
|---|
| 2026.03.02 | ₩23,812 | ₩23,893 | ₩23,732 | ₩23,745 | -0.28% | 1.9만 |
|---|
| 2026.02.27 | ₩23,946 | ₩23,946 | ₩23,785 | ₩23,785 | -0.67% | 1.1만 |
|---|
| 2026.02.26 | ₩23,839 | ₩24,000 | ₩23,839 | ₩23,919 | +0.34% | 1.7만 |
|---|
| 2026.02.25 | ₩23,879 | ₩23,933 | ₩23,799 | ₩23,839 | -0.17% | 1.3만 |
|---|
| 2026.02.24 | ₩23,745 | ₩23,893 | ₩23,745 | ₩23,772 | +0.11% | 1.1만 |
|---|
| 2026.02.23 | ₩23,906 | ₩23,973 | ₩23,732 | ₩23,745 | -0.67% | 1.4만 |
|---|
| 2026.02.20 | ₩24,027 | ₩24,040 | ₩23,866 | ₩23,879 | -0.61% | 2.1만 |
|---|
| 2026.02.19 | ₩24,067 | ₩24,161 | ₩24,040 | ₩24,053 | -0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩24,174 | ₩24,241 | ₩24,013 | ₩24,107 | -0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩24,147 | ₩24,147 | ₩24,027 | ₩24,053 | -0.39% | 2.2만 |
|---|
| 2026.02.13 | ₩24,214 | ₩24,228 | ₩24,120 | ₩24,147 | -0.28% | 1.5만 |
|---|
| 2026.02.12 | ₩24,161 | ₩24,214 | ₩24,067 | ₩24,107 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩24,067 | ₩24,147 | ₩24,000 | ₩24,147 | +0.33% | 2.5만 |
|---|
| 2026.02.10 | ₩24,094 | ₩24,094 | ₩23,933 | ₩24,000 | -0.39% | 1.6만 |
|---|
| 2026.02.09 | ₩23,919 | ₩23,986 | ₩23,879 | ₩23,973 | +0.22% | 1.7만 |
|---|
| 2026.02.06 | ₩23,946 | ₩23,986 | ₩23,866 | ₩23,906 | -0.17% | 2.8만 |
|---|
| 2026.02.05 | ₩23,919 | ₩23,986 | ₩23,799 | ₩23,960 | +0.17% | 3만 |
|---|
| 2026.02.04 | ₩23,893 | ₩23,933 | ₩23,799 | ₩23,879 | -0.06% | 2만 |
|---|
| 2026.02.03 | ₩23,812 | ₩23,879 | ₩23,772 | ₩23,852 | +0.17% | 3.5만 |
|---|
| 2026.02.02 | ₩23,772 | ₩23,906 | ₩23,665 | ₩23,866 | +0.39% | 2.2만 |
|---|
| 2026.01.30 | ₩23,692 | ₩23,785 | ₩23,598 | ₩23,732 | +0.17% | 2.1만 |
|---|
| 2026.01.29 | ₩23,584 | ₩23,759 | ₩23,544 | ₩23,718 | +0.57% | 2.8만 |
|---|
| 2026.01.28 | ₩23,665 | ₩23,745 | ₩23,584 | ₩23,651 | -0.06% | 2.4만 |
|---|
| 2026.01.27 | ₩23,544 | ₩23,692 | ₩23,517 | ₩23,665 | +0.51% | 2.7만 |
|---|
| 2026.01.26 | ₩23,678 | ₩23,678 | ₩23,464 | ₩23,517 | -0.68% | 2만 |
|---|
| 2026.01.23 | ₩23,517 | ₩23,598 | ₩23,450 | ₩23,584 | +0.28% | 9.8천 |
|---|
| 2026.01.22 | ₩23,558 | ₩23,692 | ₩23,558 | ₩23,584 | +0.11% | 1.4만 |
|---|
| 2026.01.21 | ₩23,504 | ₩23,611 | ₩23,491 | ₩23,584 | +0.34% | 1.7만 |
|---|
| 2026.01.20 | ₩23,357 | ₩23,477 | ₩23,357 | ₩23,424 | +0.29% | 2.5만 |
|---|
| 2026.01.16 | ₩23,625 | ₩23,678 | ₩23,584 | ₩23,598 | -0.11% | 1.7만 |
|---|
| 2026.01.15 | ₩23,665 | ₩23,732 | ₩23,558 | ₩23,692 | +0.11% | 2만 |
|---|
| 2026.01.14 | ₩23,598 | ₩23,651 | ₩23,544 | ₩23,584 | -0.06% | 1.7만 |
|---|
| 2026.01.13 | ₩23,584 | ₩23,598 | ₩23,437 | ₩23,571 | -0.06% | 2.3만 |
|---|
| 2026.01.12 | ₩23,504 | ₩23,584 | ₩23,424 | ₩23,544 | +0.17% | 1.8만 |
|---|
| 2026.01.09 | ₩23,491 | ₩23,517 | ₩23,343 | ₩23,464 | -0.11% | 6.8천 |
|---|
| 2026.01.08 | ₩23,343 | ₩23,450 | ₩23,343 | ₩23,410 | +0.29% | 6.5천 |
|---|
| 2026.01.07 | ₩23,464 | ₩23,558 | ₩23,357 | ₩23,357 | -0.46% | 1.1만 |
|---|
| 2026.01.06 | ₩23,531 | ₩23,544 | ₩23,303 | ₩23,450 | -0.34% | 3.7만 |
|---|
| 2026.01.05 | ₩23,558 | ₩23,584 | ₩23,424 | ₩23,464 | -0.40% | 1.9만 |
|---|
| 2026.01.02 | ₩23,450 | ₩23,571 | ₩23,370 | ₩23,504 | +0.23% | 1.9만 |
|---|
| 2025.12.31 | ₩23,477 | ₩23,584 | ₩23,437 | ₩23,450 | -0.11% | 5만 |
|---|
| 2025.12.30 | ₩23,357 | ₩23,477 | ₩23,223 | ₩23,397 | +0.17% | 3.6만 |
|---|
| 2025.12.29 | ₩23,263 | ₩23,330 | ₩23,263 | ₩23,290 | +0.12% | 3.2만 |
|---|
| 2025.12.26 | ₩23,303 | ₩23,437 | ₩23,223 | ₩23,263 | -0.17% | 2.6만 |
|---|
| 2025.12.24 | ₩23,383 | ₩23,383 | ₩23,196 | ₩23,236 | -0.63% | 1.1만 |
|---|
| 2025.12.23 | ₩23,343 | ₩23,450 | ₩23,343 | ₩23,397 | +0.23% | 2.2만 |
|---|
| 2025.12.22 | ₩23,517 | ₩23,625 | ₩23,450 | ₩23,531 | +0.06% | 4만 |
|---|
| 2025.12.19 | ₩23,424 | ₩23,692 | ₩23,316 | ₩23,464 | +0.17% | 3.3만 |
|---|
| 2025.12.18 | ₩23,142 | ₩23,410 | ₩23,115 | ₩23,330 | +0.81% | 1.8만 |
|---|
| 2025.12.17 | ₩23,263 | ₩23,424 | ₩23,129 | ₩23,129 | -0.58% | 2.3만 |
|---|
| 2025.12.16 | ₩23,249 | ₩23,383 | ₩23,196 | ₩23,290 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,182 | ₩23,343 | ₩23,182 | ₩23,236 | +0.23% | 5.4만 |
|---|
| 2025.12.12 | ₩23,196 | ₩23,263 | ₩23,089 | ₩23,115 | -0.35% | 3.7만 |
|---|
| 2025.12.11 | ₩23,276 | ₩23,276 | ₩23,115 | ₩23,196 | -0.35% | 4.9만 |
|---|
| 2025.12.10 | ₩23,156 | ₩23,316 | ₩23,142 | ₩23,263 | +0.46% | 1.4만 |
|---|
| 2025.12.09 | ₩23,182 | ₩23,330 | ₩23,182 | ₩23,223 | +0.17% | 5.7만 |
|---|
| 2025.12.08 | ₩23,330 | ₩23,330 | ₩23,196 | ₩23,290 | -0.17% | 1.2만 |
|---|
| 2025.12.05 | ₩23,383 | ₩23,424 | ₩23,330 | ₩23,370 | -0.06% | 5.2만 |
|---|
| 2025.12.04 | ₩23,397 | ₩23,450 | ₩23,316 | ₩23,383 | -0.06% | 1.5만 |
|---|
| 2025.12.03 | ₩23,303 | ₩23,437 | ₩23,303 | ₩23,357 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩23,437 | ₩23,531 | ₩23,196 | ₩23,303 | -0.57% | 1.8만 |
|---|
| 2025.12.01 | ₩23,249 | ₩23,517 | ₩23,249 | ₩23,357 | +0.46% | 3.1만 |
|---|
| 2025.11.28 | ₩23,303 | ₩23,383 | ₩23,249 | ₩23,290 | -0.06% | 2만 |
|---|
| 2025.11.26 | ₩23,290 | ₩23,303 | ₩23,169 | ₩23,290 | 0.00% | 1.9만 |
|---|
| 2025.11.25 | ₩23,089 | ₩23,196 | ₩22,981 | ₩23,196 | +0.46% | 2.8만 |
|---|
| 2025.11.24 | ₩22,955 | ₩23,075 | ₩22,941 | ₩23,008 | +0.23% | 5.6만 |
|---|
| 2025.11.21 | ₩22,914 | ₩23,075 | ₩22,847 | ₩23,035 | +0.53% | 1.2만 |
|---|
| 2025.11.20 | ₩23,115 | ₩23,290 | ₩22,888 | ₩22,928 | -0.81% | 2.6만 |
|---|
| 2025.11.19 | ₩23,303 | ₩23,303 | ₩23,196 | ₩23,196 | -0.46% | 1.9만 |
|---|
| 2025.11.18 | ₩23,249 | ₩23,330 | ₩23,142 | ₩23,290 | +0.17% | 2.5만 |
|---|
| 2025.11.17 | ₩23,370 | ₩23,531 | ₩23,223 | ₩23,249 | -0.52% | 3.4만 |
|---|
| 2025.11.14 | ₩23,450 | ₩23,598 | ₩23,397 | ₩23,450 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩23,625 | ₩23,625 | ₩23,450 | ₩23,517 | -0.45% | 8.1천 |
|---|
| 2025.11.12 | ₩23,625 | ₩23,651 | ₩23,558 | ₩23,571 | -0.23% | 1.6만 |
|---|
| 2025.11.11 | ₩23,732 | ₩23,745 | ₩23,611 | ₩23,678 | -0.23% | 6.1천 |
|---|
| 2025.11.10 | ₩23,571 | ₩23,678 | ₩23,504 | ₩23,678 | +0.45% | 2.2만 |
|---|
| 2025.11.07 | ₩23,558 | ₩23,584 | ₩23,477 | ₩23,544 | -0.06% | 1.4만 |
|---|
| 2025.11.06 | ₩23,558 | ₩23,678 | ₩23,504 | ₩23,504 | -0.23% | 1.9만 |
|---|
| 2025.11.05 | ₩23,584 | ₩23,638 | ₩23,477 | ₩23,598 | +0.06% | 1.4만 |
|---|
| 2025.11.04 | ₩23,491 | ₩23,625 | ₩23,477 | ₩23,531 | +0.17% | 1.8만 |
|---|
| 2025.11.03 | ₩23,799 | ₩23,799 | ₩23,584 | ₩23,625 | -0.73% | 1.7만 |
|---|
| 2025.10.31 | ₩23,678 | ₩23,772 | ₩23,611 | ₩23,718 | +0.17% | 9천 |
|---|
| 2025.10.30 | ₩23,598 | ₩23,705 | ₩23,531 | ₩23,584 | -0.06% | 4.5만 |
|---|
| 2025.10.29 | ₩23,450 | ₩23,718 | ₩23,450 | ₩23,571 | +0.51% | 2.6만 |
|---|
| 2025.10.28 | ₩23,397 | ₩23,598 | ₩23,397 | ₩23,504 | +0.46% | 1.8만 |
|---|
| 2025.10.27 | ₩23,464 | ₩23,692 | ₩23,410 | ₩23,464 | 0.00% | 4.1만 |
|---|
| 2025.10.24 | ₩23,450 | ₩23,732 | ₩23,424 | ₩23,450 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩23,504 | ₩23,611 | ₩23,504 | ₩23,531 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩23,772 | ₩23,785 | ₩23,491 | ₩23,571 | -0.85% | 4.6만 |
|---|
| 2025.10.21 | ₩23,772 | ₩23,839 | ₩23,678 | ₩23,692 | -0.34% | 3.4만 |
|---|
| 2025.10.20 | ₩23,732 | ₩23,933 | ₩23,718 | ₩23,799 | +0.28% | 2.5만 |
|---|
| 2025.10.17 | ₩23,732 | ₩23,799 | ₩23,638 | ₩23,718 | -0.06% | 1.1만 |
|---|
| 2025.10.16 | ₩23,839 | ₩23,946 | ₩23,678 | ₩23,732 | -0.45% | 1.4만 |
|---|
| 2025.10.15 | ₩23,852 | ₩23,986 | ₩23,852 | ₩23,866 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩23,973 | ₩23,973 | ₩23,678 | ₩23,826 | -0.61% | 4만 |
|---|
| 2025.10.13 | ₩23,866 | ₩23,946 | ₩23,785 | ₩23,893 | +0.11% | 4만 |
|---|
| 2025.10.10 | ₩23,973 | ₩23,986 | ₩23,745 | ₩23,772 | -0.84% | 7.4만 |
|---|