시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock 과거 주가
Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock · FOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Closed-End Opportunity Fund, Inc. Common Stock · FOF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,761 | ₩16,761 | ₩16,627 | ₩16,761 | 0.00% | 4.8만 |
| 2026.10.08 | ₩16,654 | ₩16,694 | ₩16,493 | ₩16,681 | +0.16% | 5.9만 |
| 2026.10.07 | ₩16,587 | ₩16,708 | ₩16,520 | ₩16,681 | +0.57% | 4.6만 |
| 2026.10.06 | ₩16,493 | ₩16,734 | ₩16,493 | ₩16,681 | +1.14% | 7.8만 |
| 2026.10.05 | ₩16,842 | ₩16,895 | ₩16,439 | ₩16,453 | -2.31% | 10.9만 |
| 2026.10.02 | ₩16,734 | ₩16,895 | ₩16,667 | ₩16,761 | +0.16% | 5.9만 |
| 2026.10.01 | ₩16,721 | ₩16,788 | ₩16,547 | ₩16,641 | -0.48% | 6.7만 |
| 2026.09.30 | ₩16,708 | ₩16,801 | ₩16,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,721 |
| +0.08% |
| 12.9만 |
| 2026.09.29 | ₩16,426 | ₩16,600 | ₩16,399 | ₩16,547 | +0.73% | 11.8만 |
|---|
| 2026.09.28 | ₩16,359 | ₩16,439 | ₩16,252 | ₩16,386 | +0.16% | 13.9만 |
|---|
| 2026.09.25 | ₩16,399 | ₩16,520 | ₩16,399 | ₩16,439 | +0.25% | 3.8만 |
|---|
| 2026.09.24 | ₩16,480 | ₩16,761 | ₩16,439 | ₩16,466 | -0.08% | 5.3만 |
|---|
| 2026.09.23 | ₩16,761 | ₩16,801 | ₩16,533 | ₩16,533 | -1.36% | 7.1만 |
|---|
| 2026.09.22 | ₩16,788 | ₩16,882 | ₩16,721 | ₩16,775 | -0.08% | 6.5만 |
|---|
| 2026.09.21 | ₩16,869 | ₩16,895 | ₩16,775 | ₩16,775 | -0.56% | 8.1만 |
|---|
| 2026.09.18 | ₩16,936 | ₩17,003 | ₩16,788 | ₩16,842 | -0.55% | 6.2만 |
|---|
| 2026.09.17 | ₩16,936 | ₩16,936 | ₩16,815 | ₩16,922 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩16,842 | ₩16,922 | ₩16,694 | ₩16,801 | -0.24% | 6.6만 |
|---|
| 2026.09.15 | ₩16,895 | ₩17,003 | ₩16,788 | ₩16,815 | -0.48% | 5.8만 |
|---|
| 2026.09.14 | ₩17,177 | ₩17,204 | ₩16,949 | ₩17,096 | -0.47% | 10.3만 |
|---|
| 2026.09.11 | ₩17,432 | ₩17,552 | ₩17,298 | ₩17,311 | -0.69% | 8.5만 |
|---|
| 2026.09.10 | ₩17,593 | ₩17,660 | ₩17,311 | ₩17,365 | -1.30% | 8.9만 |
|---|
| 2026.09.09 | ₩17,606 | ₩17,740 | ₩17,579 | ₩17,579 | -0.15% | 5.7만 |
|---|
| 2026.09.08 | ₩17,861 | ₩17,941 | ₩17,566 | ₩17,646 | -1.20% | 10만 |
|---|
| 2026.09.04 | ₩17,968 | ₩18,075 | ₩17,955 | ₩17,955 | -0.07% | 2.8만 |
|---|
| 2026.09.03 | ₩17,955 | ₩18,049 | ₩17,955 | ₩17,995 | +0.22% | 3.6만 |
|---|
| 2026.09.02 | ₩18,035 | ₩18,156 | ₩17,901 | ₩17,941 | -0.52% | 9만 |
|---|
| 2026.09.01 | ₩18,129 | ₩18,223 | ₩17,941 | ₩17,995 | -0.74% | 3.9만 |
|---|
| 2026.08.31 | ₩18,196 | ₩18,276 | ₩18,169 | ₩18,250 | +0.29% | 5.4만 |
|---|
| 2026.08.28 | ₩18,116 | ₩18,236 | ₩18,116 | ₩18,142 | +0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩18,102 | ₩18,209 | ₩18,102 | ₩18,156 | +0.30% | 6.6만 |
|---|
| 2026.08.26 | ₩18,075 | ₩18,209 | ₩18,075 | ₩18,142 | +0.37% | 3.8만 |
|---|
| 2026.08.25 | ₩18,049 | ₩18,156 | ₩18,049 | ₩18,102 | +0.30% | 2.9만 |
|---|
| 2026.08.24 | ₩18,022 | ₩18,209 | ₩17,968 | ₩18,049 | +0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩18,116 | ₩18,209 | ₩18,035 | ₩18,102 | -0.07% | 11.1만 |
|---|
| 2026.08.20 | ₩18,223 | ₩18,303 | ₩18,102 | ₩18,142 | -0.44% | 4.2만 |
|---|
| 2026.08.19 | ₩18,290 | ₩18,370 | ₩18,183 | ₩18,236 | -0.29% | 2.7만 |
|---|
| 2026.08.18 | ₩18,330 | ₩18,451 | ₩18,209 | ₩18,250 | -0.44% | 2.7만 |
|---|
| 2026.08.17 | ₩18,384 | ₩18,464 | ₩18,263 | ₩18,370 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩18,437 | ₩18,504 | ₩18,384 | ₩18,437 | 0.00% | 3.4만 |
|---|
| 2026.08.13 | ₩18,411 | ₩18,531 | ₩18,357 | ₩18,491 | +0.44% | 3.2만 |
|---|
| 2026.08.12 | ₩18,357 | ₩18,545 | ₩18,317 | ₩18,357 | 0.00% | 4.2만 |
|---|
| 2026.08.11 | ₩18,344 | ₩18,518 | ₩18,290 | ₩18,344 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩18,303 | ₩18,585 | ₩18,303 | ₩18,451 | +0.81% | 6.2만 |
|---|
| 2026.08.07 | ₩18,209 | ₩18,370 | ₩18,196 | ₩18,344 | +0.74% | 3.2만 |
|---|
| 2026.08.06 | ₩18,263 | ₩18,290 | ₩18,169 | ₩18,196 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩18,344 | ₩18,437 | ₩18,209 | ₩18,263 | -0.44% | 4.5만 |
|---|
| 2026.08.04 | ₩18,183 | ₩18,370 | ₩18,169 | ₩18,303 | +0.66% | 5.8만 |
|---|
| 2026.08.03 | ₩18,196 | ₩18,357 | ₩18,102 | ₩18,223 | +0.15% | 5.4만 |
|---|
| 2026.07.31 | ₩18,236 | ₩18,370 | ₩18,169 | ₩18,223 | -0.07% | 5.6만 |
|---|
| 2026.07.30 | ₩17,928 | ₩18,196 | ₩17,834 | ₩18,156 | +1.27% | 4.9만 |
|---|
| 2026.07.29 | ₩18,102 | ₩18,156 | ₩17,767 | ₩17,834 | -1.48% | 5.9만 |
|---|
| 2026.07.28 | ₩17,955 | ₩18,102 | ₩17,901 | ₩18,035 | +0.45% | 3.3만 |
|---|
| 2026.07.27 | ₩18,075 | ₩18,196 | ₩17,981 | ₩18,035 | -0.22% | 3.8만 |
|---|
| 2026.07.24 | ₩17,914 | ₩18,370 | ₩17,888 | ₩18,075 | +0.90% | 2.8만 |
|---|
| 2026.07.23 | ₩18,129 | ₩18,303 | ₩17,955 | ₩17,968 | -0.89% | 3.9만 |
|---|
| 2026.07.22 | ₩18,437 | ₩18,437 | ₩18,183 | ₩18,276 | -0.87% | 5.5만 |
|---|
| 2026.07.21 | ₩18,451 | ₩18,464 | ₩18,317 | ₩18,344 | -0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩18,317 | ₩18,504 | ₩18,290 | ₩18,397 | +0.44% | 2.9만 |
|---|
| 2026.07.17 | ₩18,196 | ₩18,384 | ₩18,129 | ₩18,317 | +0.66% | 4만 |
|---|
| 2026.07.16 | ₩18,370 | ₩18,437 | ₩18,276 | ₩18,317 | -0.29% | 3.3만 |
|---|
| 2026.07.15 | ₩18,424 | ₩18,598 | ₩18,290 | ₩18,384 | -0.22% | 3.5만 |
|---|
| 2026.07.14 | ₩18,451 | ₩18,545 | ₩18,276 | ₩18,397 | -0.29% | 4.9만 |
|---|
| 2026.07.13 | ₩18,571 | ₩18,612 | ₩18,478 | ₩18,585 | +0.07% | 4.1만 |
|---|
| 2026.07.10 | ₩18,571 | ₩18,612 | ₩18,397 | ₩18,545 | -0.14% | 4.9만 |
|---|
| 2026.07.09 | ₩18,491 | ₩18,612 | ₩18,384 | ₩18,531 | +0.22% | 3.4만 |
|---|
| 2026.07.08 | ₩18,451 | ₩18,598 | ₩18,236 | ₩18,491 | +0.22% | 7.8만 |
|---|
| 2026.07.07 | ₩18,585 | ₩18,612 | ₩18,370 | ₩18,451 | -0.72% | 4.5만 |
|---|
| 2026.07.06 | ₩18,558 | ₩18,612 | ₩18,330 | ₩18,518 | -0.22% | 3만 |
|---|
| 2026.07.02 | ₩18,639 | ₩18,706 | ₩18,370 | ₩18,518 | -0.65% | 5.4만 |
|---|
| 2026.07.01 | ₩18,719 | ₩18,719 | ₩18,317 | ₩18,612 | -0.57% | 3.8만 |
|---|
| 2026.06.30 | ₩18,478 | ₩18,759 | ₩18,370 | ₩18,612 | +0.73% | 8.8만 |
|---|
| 2026.06.29 | ₩18,250 | ₩18,370 | ₩18,049 | ₩18,357 | +0.59% | 3.7만 |
|---|
| 2026.06.26 | ₩17,968 | ₩18,437 | ₩17,941 | ₩18,008 | +0.22% | 11.8만 |
|---|
| 2026.06.25 | ₩18,209 | ₩18,290 | ₩17,968 | ₩18,102 | -0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩18,035 | ₩18,370 | ₩17,968 | ₩18,049 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩17,955 | ₩18,478 | ₩17,861 | ₩17,995 | +0.22% | 4.7만 |
|---|
| 2026.06.22 | ₩18,169 | ₩18,384 | ₩18,142 | ₩18,142 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩18,384 | ₩18,384 | ₩18,183 | ₩18,196 | -1.02% | 2.8만 |
|---|
| 2026.06.17 | ₩18,290 | ₩18,491 | ₩18,250 | ₩18,250 | -0.22% | 3.3만 |
|---|
| 2026.06.16 | ₩18,303 | ₩18,491 | ₩18,236 | ₩18,263 | -0.22% | 4.5만 |
|---|
| 2026.06.15 | ₩18,263 | ₩18,424 | ₩18,236 | ₩18,236 | -0.15% | 4.9만 |
|---|
| 2026.06.12 | ₩17,901 | ₩18,223 | ₩17,700 | ₩18,049 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩18,142 | ₩18,142 | ₩17,619 | ₩17,928 | -1.18% | 10만 |
|---|
| 2026.06.10 | ₩18,116 | ₩18,384 | ₩17,981 | ₩18,022 | -0.52% | 5.8만 |
|---|
| 2026.06.09 | ₩18,236 | ₩18,437 | ₩18,102 | ₩18,102 | -0.74% | 3.8만 |
|---|
| 2026.06.08 | ₩18,571 | ₩18,625 | ₩18,290 | ₩18,424 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩18,504 | ₩18,625 | ₩18,411 | ₩18,424 | -0.43% | 7.2만 |
|---|
| 2026.06.04 | ₩18,585 | ₩18,692 | ₩18,531 | ₩18,612 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩18,679 | ₩18,773 | ₩18,504 | ₩18,558 | -0.65% | 4.3만 |
|---|
| 2026.06.02 | ₩18,665 | ₩18,866 | ₩18,518 | ₩18,799 | +0.72% | 5만 |
|---|
| 2026.06.01 | ₩18,813 | ₩18,934 | ₩18,759 | ₩18,773 | -0.21% | 4만 |
|---|
| 2026.05.29 | ₩18,652 | ₩18,974 | ₩18,451 | ₩18,813 | +0.86% | 4.9만 |
|---|
| 2026.05.28 | ₩18,330 | ₩18,665 | ₩18,317 | ₩18,652 | +1.76% | 6.3만 |
|---|
| 2026.05.27 | ₩18,504 | ₩18,692 | ₩18,317 | ₩18,344 | -0.87% | 9.9만 |
|---|
| 2026.05.26 | ₩18,625 | ₩18,773 | ₩18,250 | ₩18,518 | -0.58% | 3.6만 |
|---|
| 2026.05.22 | ₩18,504 | ₩18,773 | ₩18,344 | ₩18,598 | +0.51% | 5.8만 |
|---|
| 2026.05.21 | ₩18,303 | ₩18,585 | ₩18,250 | ₩18,571 | +1.47% | 4.3만 |
|---|
| 2026.05.20 | ₩18,129 | ₩18,545 | ₩18,075 | ₩18,250 | +0.67% | 4.8만 |
|---|
| 2026.05.19 | ₩18,236 | ₩18,330 | ₩18,035 | ₩18,075 | -0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩18,357 | ₩18,639 | ₩18,276 | ₩18,330 | -0.15% | 5.9만 |
|---|
| 2026.05.15 | ₩18,706 | ₩18,732 | ₩18,370 | ₩18,384 | -1.72% | 7.8만 |
|---|
| 2026.05.14 | ₩18,773 | ₩18,813 | ₩18,585 | ₩18,786 | +0.07% | 6만 |
|---|
| 2026.05.13 | ₩18,545 | ₩18,746 | ₩18,545 | ₩18,732 | +1.01% | 6.9만 |
|---|
| 2026.05.12 | ₩18,907 | ₩18,974 | ₩18,504 | ₩18,545 | -1.91% | 9.5만 |
|---|
| 2026.05.11 | ₩18,987 | ₩19,041 | ₩18,920 | ₩19,001 | +0.07% | 3.7만 |
|---|
| 2026.05.08 | ₩18,813 | ₩19,001 | ₩18,732 | ₩18,907 | +0.50% | 9.7만 |
|---|
| 2026.05.07 | ₩18,974 | ₩18,974 | ₩18,598 | ₩18,639 | -1.77% | 4.6만 |
|---|
| 2026.05.06 | ₩18,746 | ₩19,296 | ₩18,746 | ₩19,014 | +1.43% | 8.9만 |
|---|
| 2026.05.05 | ₩18,652 | ₩18,960 | ₩18,585 | ₩18,692 | +0.22% | 5.2만 |
|---|
| 2026.05.04 | ₩18,719 | ₩18,987 | ₩18,571 | ₩18,585 | -0.72% | 4.3만 |
|---|
| 2026.05.01 | ₩18,759 | ₩18,987 | ₩18,652 | ₩18,746 | -0.07% | 4.5만 |
|---|
| 2026.04.30 | ₩18,679 | ₩18,786 | ₩18,518 | ₩18,746 | +0.36% | 7.7만 |
|---|
| 2026.04.29 | ₩18,531 | ₩18,732 | ₩18,437 | ₩18,531 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩18,344 | ₩18,504 | ₩18,303 | ₩18,478 | +0.73% | 3.3만 |
|---|
| 2026.04.27 | ₩18,357 | ₩18,531 | ₩18,330 | ₩18,370 | +0.07% | 3.8만 |
|---|
| 2026.04.24 | ₩18,330 | ₩18,518 | ₩18,290 | ₩18,437 | +0.59% | 6.2만 |
|---|
| 2026.04.23 | ₩18,357 | ₩18,545 | ₩18,263 | ₩18,330 | -0.15% | 3.3만 |
|---|
| 2026.04.22 | ₩18,411 | ₩18,518 | ₩18,236 | ₩18,397 | -0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩18,424 | ₩18,518 | ₩18,330 | ₩18,344 | -0.44% | 2.1만 |
|---|
| 2026.04.20 | ₩18,303 | ₩18,531 | ₩18,303 | ₩18,491 | +1.03% | 4.6만 |
|---|
| 2026.04.17 | ₩18,330 | ₩18,531 | ₩18,196 | ₩18,303 | -0.15% | 6.1만 |
|---|
| 2026.04.16 | ₩18,290 | ₩18,491 | ₩18,169 | ₩18,169 | -0.66% | 4.9만 |
|---|
| 2026.04.15 | ₩18,250 | ₩18,317 | ₩18,169 | ₩18,276 | +0.15% | 3.7만 |
|---|
| 2026.04.14 | ₩18,102 | ₩18,330 | ₩18,075 | ₩18,250 | +0.81% | 3.4만 |
|---|
| 2026.04.13 | ₩18,196 | ₩18,223 | ₩18,116 | ₩18,183 | -0.07% | 5.4만 |
|---|
| 2026.04.10 | ₩18,075 | ₩18,384 | ₩17,981 | ₩18,236 | +0.89% | 5.3만 |
|---|
| 2026.04.09 | ₩17,995 | ₩18,089 | ₩17,955 | ₩18,062 | +0.37% | 4.5만 |
|---|
| 2026.04.08 | ₩17,834 | ₩18,089 | ₩17,780 | ₩17,928 | +0.53% | 10.7만 |
|---|
| 2026.04.07 | ₩17,418 | ₩17,619 | ₩17,418 | ₩17,512 | +0.54% | 5.1만 |
|---|
| 2026.04.06 | ₩17,338 | ₩17,499 | ₩17,338 | ₩17,391 | +0.31% | 8.3만 |
|---|
| 2026.04.02 | ₩17,405 | ₩17,499 | ₩17,244 | ₩17,378 | -0.15% | 8만 |
|---|
| 2026.04.01 | ₩17,472 | ₩17,727 | ₩17,391 | ₩17,566 | +0.54% | 11.3만 |
|---|
| 2026.03.31 | ₩17,177 | ₩17,727 | ₩17,070 | ₩17,204 | +0.16% | 18.5만 |
|---|
| 2026.03.30 | ₩17,096 | ₩17,459 | ₩16,855 | ₩16,895 | -1.18% | 10.2만 |
|---|
| 2026.03.27 | ₩17,164 | ₩17,459 | ₩17,056 | ₩17,096 | -0.39% | 6.9만 |
|---|
| 2026.03.26 | ₩17,190 | ₩17,606 | ₩17,177 | ₩17,217 | +0.16% | 6.5만 |
|---|
| 2026.03.25 | ₩17,231 | ₩17,579 | ₩17,137 | ₩17,284 | +0.31% | 5.7만 |
|---|
| 2026.03.24 | ₩17,311 | ₩17,405 | ₩17,070 | ₩17,083 | -1.32% | 12.1만 |
|---|
| 2026.03.23 | ₩17,257 | ₩17,485 | ₩17,150 | ₩17,311 | +0.31% | 14.5만 |
|---|
| 2026.03.20 | ₩17,914 | ₩18,022 | ₩17,311 | ₩17,365 | -3.07% | 6.3만 |
|---|
| 2026.03.19 | ₩18,008 | ₩18,196 | ₩17,968 | ₩17,968 | -0.22% | 5.8만 |
|---|
| 2026.03.18 | ₩18,370 | ₩18,504 | ₩18,142 | ₩18,263 | -0.58% | 3.4만 |
|---|
| 2026.03.17 | ₩18,209 | ₩18,451 | ₩18,116 | ₩18,357 | +0.81% | 4.6만 |
|---|
| 2026.03.16 | ₩18,142 | ₩18,357 | ₩18,102 | ₩18,263 | +0.67% | 4.9만 |
|---|
| 2026.03.13 | ₩17,981 | ₩18,183 | ₩17,968 | ₩18,008 | +0.15% | 7.8만 |
|---|
| 2026.03.12 | ₩18,263 | ₩18,558 | ₩17,941 | ₩17,968 | -1.62% | 8.7만 |
|---|
| 2026.03.11 | ₩18,652 | ₩18,679 | ₩18,276 | ₩18,357 | -1.58% | 8.3만 |
|---|
| 2026.03.10 | ₩18,290 | ₩18,652 | ₩18,263 | ₩18,612 | +1.76% | 6.5만 |
|---|
| 2026.03.09 | ₩18,773 | ₩18,773 | ₩18,263 | ₩18,451 | -1.71% | 13.8만 |
|---|
| 2026.03.06 | ₩18,893 | ₩19,068 | ₩18,786 | ₩18,813 | -0.43% | 5.2만 |
|---|
| 2026.03.05 | ₩19,202 | ₩19,336 | ₩18,987 | ₩19,014 | -0.98% | 7.8만 |
|---|
| 2026.03.04 | ₩19,081 | ₩19,349 | ₩19,041 | ₩19,161 | +0.42% | 7.2만 |
|---|
| 2026.03.03 | ₩19,041 | ₩19,255 | ₩18,907 | ₩19,135 | +0.49% | 8.7만 |
|---|
| 2026.03.02 | ₩19,443 | ₩19,443 | ₩19,269 | ₩19,389 | -0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩19,242 | ₩19,349 | ₩19,175 | ₩19,349 | +0.56% | 5만 |
|---|
| 2026.02.26 | ₩19,215 | ₩19,269 | ₩19,121 | ₩19,255 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩19,161 | ₩19,269 | ₩19,108 | ₩19,121 | -0.21% | 4만 |
|---|
| 2026.02.24 | ₩19,108 | ₩19,242 | ₩19,108 | ₩19,148 | +0.21% | 7.6만 |
|---|
| 2026.02.23 | ₩19,135 | ₩19,175 | ₩19,001 | ₩19,148 | +0.07% | 4.9만 |
|---|
| 2026.02.20 | ₩18,947 | ₩19,202 | ₩18,893 | ₩19,081 | +0.71% | 9.1만 |
|---|
| 2026.02.19 | ₩19,108 | ₩19,215 | ₩18,853 | ₩18,920 | -0.98% | 9.2만 |
|---|
| 2026.02.18 | ₩19,537 | ₩19,631 | ₩19,068 | ₩19,229 | -1.58% | 15.8만 |
|---|
| 2026.02.17 | ₩19,242 | ₩19,456 | ₩19,215 | ₩19,416 | +0.91% | 6.7만 |
|---|
| 2026.02.13 | ₩19,376 | ₩19,564 | ₩19,215 | ₩19,269 | -0.55% | 12.4만 |
|---|
| 2026.02.12 | ₩19,711 | ₩19,711 | ₩19,309 | ₩19,376 | -1.70% | 11.3만 |
|---|
| 2026.02.11 | ₩19,644 | ₩19,698 | ₩19,550 | ₩19,604 | -0.20% | 7.6만 |
|---|
| 2026.02.10 | ₩19,617 | ₩19,725 | ₩19,510 | ₩19,617 | 0.00% | 11.5만 |
|---|
| 2026.02.09 | ₩19,229 | ₩19,751 | ₩19,121 | ₩19,671 | +2.30% | 14.3만 |
|---|
| 2026.02.06 | ₩19,081 | ₩19,282 | ₩19,041 | ₩19,242 | +0.84% | 9만 |
|---|
| 2026.02.05 | ₩19,081 | ₩19,188 | ₩18,866 | ₩18,987 | -0.49% | 18.8만 |
|---|
| 2026.02.04 | ₩19,443 | ₩19,470 | ₩19,202 | ₩19,242 | -1.03% | 11.9만 |
|---|
| 2026.02.03 | ₩19,617 | ₩19,617 | ₩19,202 | ₩19,336 | -1.44% | 18.3만 |
|---|
| 2026.02.02 | ₩19,751 | ₩19,751 | ₩19,349 | ₩19,389 | -1.83% | 30.6만 |
|---|
| 2026.01.30 | ₩19,953 | ₩20,033 | ₩19,577 | ₩19,886 | -0.34% | 26.4만 |
|---|
| 2026.01.29 | ₩19,577 | ₩20,167 | ₩19,456 | ₩20,140 | +2.88% | 35.7만 |
|---|
| 2026.01.28 | ₩19,121 | ₩19,456 | ₩19,094 | ₩19,416 | +1.54% | 25만 |
|---|
| 2026.01.27 | ₩18,759 | ₩19,121 | ₩18,759 | ₩19,014 | +1.36% | 33.3만 |
|---|
| 2026.01.26 | ₩18,545 | ₩18,773 | ₩18,545 | ₩18,719 | +0.94% | 13.3만 |
|---|
| 2026.01.23 | ₩18,397 | ₩18,545 | ₩18,397 | ₩18,478 | +0.44% | 9.2만 |
|---|
| 2026.01.22 | ₩18,290 | ₩18,451 | ₩18,263 | ₩18,370 | +0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩18,209 | ₩18,344 | ₩18,209 | ₩18,263 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩18,075 | ₩18,183 | ₩18,075 | ₩18,089 | +0.07% | 5.5만 |
|---|
| 2026.01.16 | ₩18,317 | ₩18,317 | ₩18,196 | ₩18,196 | -0.66% | 6.7만 |
|---|
| 2026.01.15 | ₩18,263 | ₩18,330 | ₩18,236 | ₩18,250 | -0.07% | 7.9만 |
|---|
| 2026.01.14 | ₩18,142 | ₩18,209 | ₩18,116 | ₩18,183 | +0.22% | 7.6만 |
|---|
| 2026.01.13 | ₩18,102 | ₩18,183 | ₩18,089 | ₩18,169 | +0.37% | 8.6만 |
|---|
| 2026.01.12 | ₩18,035 | ₩18,196 | ₩18,035 | ₩18,142 | +0.59% | 12.2만 |
|---|
| 2026.01.09 | ₩17,928 | ₩18,062 | ₩17,901 | ₩18,008 | +0.45% | 8.8만 |
|---|
| 2026.01.08 | ₩17,874 | ₩17,928 | ₩17,847 | ₩17,888 | +0.08% | 7.5만 |
|---|
| 2026.01.07 | ₩17,941 | ₩17,941 | ₩17,847 | ₩17,941 | 0.00% | 5.5만 |
|---|
| 2026.01.06 | ₩17,767 | ₩17,888 | ₩17,767 | ₩17,874 | +0.60% | 5.5만 |
|---|
| 2026.01.05 | ₩17,767 | ₩17,861 | ₩17,727 | ₩17,740 | -0.15% | 6.4만 |
|---|
| 2026.01.02 | ₩17,807 | ₩17,807 | ₩17,579 | ₩17,686 | -0.68% | 5.3만 |
|---|
| 2025.12.31 | ₩17,941 | ₩18,008 | ₩17,606 | ₩17,700 | -1.35% | 14.8만 |
|---|
| 2025.12.30 | ₩17,713 | ₩18,008 | ₩17,713 | ₩17,861 | +0.83% | 8.2만 |
|---|
| 2025.12.29 | ₩17,821 | ₩17,847 | ₩17,727 | ₩17,780 | -0.23% | 8.8만 |
|---|
| 2025.12.26 | ₩17,754 | ₩17,874 | ₩17,713 | ₩17,821 | +0.38% | 8.3만 |
|---|
| 2025.12.24 | ₩17,700 | ₩17,767 | ₩17,660 | ₩17,754 | +0.30% | 4.9만 |
|---|
| 2025.12.23 | ₩17,673 | ₩17,780 | ₩17,552 | ₩17,619 | -0.30% | 4.7만 |
|---|
| 2025.12.22 | ₩17,579 | ₩17,767 | ₩17,539 | ₩17,673 | +0.53% | 5.7만 |
|---|
| 2025.12.19 | ₩17,499 | ₩17,700 | ₩17,499 | ₩17,566 | +0.38% | 3.5만 |
|---|
| 2025.12.18 | ₩17,512 | ₩17,673 | ₩17,432 | ₩17,499 | -0.08% | 3.4만 |
|---|
| 2025.12.17 | ₩17,566 | ₩17,566 | ₩17,391 | ₩17,391 | -0.99% | 2.6만 |
|---|
| 2025.12.16 | ₩17,378 | ₩17,593 | ₩17,351 | ₩17,391 | +0.08% | 4.4만 |
|---|
| 2025.12.15 | ₩17,351 | ₩17,418 | ₩17,351 | ₩17,365 | +0.08% | 6.2만 |
|---|
| 2025.12.12 | ₩17,485 | ₩17,499 | ₩17,365 | ₩17,365 | -0.69% | 4만 |
|---|
| 2025.12.11 | ₩17,445 | ₩17,566 | ₩17,432 | ₩17,499 | +0.31% | 2.1만 |
|---|
| 2025.12.10 | ₩17,391 | ₩17,499 | ₩17,351 | ₩17,485 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩17,432 | ₩17,526 | ₩17,338 | ₩17,391 | -0.23% | 4.9만 |
|---|
| 2025.12.08 | ₩17,767 | ₩17,767 | ₩17,257 | ₩17,499 | -1.51% | 6.7만 |
|---|
| 2025.12.05 | ₩17,646 | ₩17,740 | ₩17,633 | ₩17,727 | +0.46% | 4.6만 |
|---|
| 2025.12.04 | ₩17,673 | ₩17,727 | ₩17,526 | ₩17,566 | -0.61% | 4.5만 |
|---|
| 2025.12.03 | ₩17,606 | ₩17,700 | ₩17,539 | ₩17,700 | +0.53% | 4만 |
|---|
| 2025.12.02 | ₩17,700 | ₩17,700 | ₩17,539 | ₩17,552 | -0.83% | 2.6만 |
|---|
| 2025.12.01 | ₩17,673 | ₩17,700 | ₩17,579 | ₩17,700 | +0.15% | 3.2만 |
|---|
| 2025.11.28 | ₩17,660 | ₩17,713 | ₩17,499 | ₩17,633 | -0.15% | 4.3만 |
|---|
| 2025.11.26 | ₩17,459 | ₩17,606 | ₩17,324 | ₩17,593 | +0.77% | 6.9만 |
|---|
| 2025.11.25 | ₩17,298 | ₩17,432 | ₩17,271 | ₩17,365 | +0.39% | 7.9만 |
|---|
| 2025.11.24 | ₩17,271 | ₩17,405 | ₩17,164 | ₩17,298 | +0.16% | 2.8만 |
|---|
| 2025.11.21 | ₩17,204 | ₩17,418 | ₩17,150 | ₩17,284 | +0.47% | 6만 |
|---|
| 2025.11.20 | ₩17,365 | ₩17,418 | ₩17,150 | ₩17,150 | -1.24% | 5.8만 |
|---|
| 2025.11.19 | ₩17,231 | ₩17,311 | ₩17,043 | ₩17,311 | +0.47% | 4.7만 |
|---|
| 2025.11.18 | ₩17,137 | ₩17,298 | ₩16,761 | ₩17,164 | +0.16% | 10.1만 |
|---|
| 2025.11.17 | ₩17,365 | ₩17,445 | ₩17,190 | ₩17,217 | -0.85% | 10.7만 |
|---|
| 2025.11.14 | ₩17,499 | ₩17,566 | ₩17,003 | ₩17,298 | -1.15% | 4.4만 |
|---|
| 2025.11.13 | ₩17,499 | ₩17,619 | ₩17,499 | ₩17,593 | +0.54% | 3.7만 |
|---|
| 2025.11.12 | ₩17,378 | ₩17,552 | ₩17,351 | ₩17,552 | +1.00% | 2.3만 |
|---|
| 2025.11.11 | ₩17,365 | ₩17,552 | ₩17,365 | ₩17,472 | +0.62% | 4.5만 |
|---|
| 2025.11.10 | ₩17,351 | ₩17,499 | ₩17,298 | ₩17,365 | +0.08% | 3.7만 |
|---|
| 2025.11.07 | ₩17,257 | ₩17,365 | ₩17,231 | ₩17,271 | +0.08% | 5.1만 |
|---|
| 2025.11.06 | ₩17,298 | ₩17,418 | ₩17,257 | ₩17,298 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩17,271 | ₩17,405 | ₩17,271 | ₩17,338 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩17,298 | ₩17,459 | ₩17,271 | ₩17,324 | +0.16% | 5.5만 |
|---|
| 2025.11.03 | ₩17,593 | ₩17,619 | ₩17,445 | ₩17,485 | -0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩17,566 | ₩17,593 | ₩17,459 | ₩17,593 | +0.15% | 4.3만 |
|---|
| 2025.10.30 | ₩17,338 | ₩17,378 | ₩17,298 | ₩17,378 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩17,432 | ₩17,499 | ₩17,298 | ₩17,365 | -0.38% | 4.3만 |
|---|
| 2025.10.28 | ₩17,512 | ₩17,579 | ₩17,365 | ₩17,405 | -0.61% | 5만 |
|---|
| 2025.10.27 | ₩17,633 | ₩17,646 | ₩17,459 | ₩17,566 | -0.38% | 6.3만 |
|---|
| 2025.10.24 | ₩17,552 | ₩17,552 | ₩17,445 | ₩17,526 | -0.15% | 3만 |
|---|
| 2025.10.23 | ₩17,378 | ₩17,485 | ₩17,365 | ₩17,432 | +0.31% | 2.7만 |
|---|
| 2025.10.22 | ₩17,391 | ₩17,485 | ₩17,244 | ₩17,311 | -0.46% | 4.2만 |
|---|
| 2025.10.21 | ₩17,311 | ₩17,593 | ₩17,311 | ₩17,391 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩17,485 | ₩17,727 | ₩17,432 | ₩17,432 | -0.31% | 4.7만 |
|---|
| 2025.10.17 | ₩17,526 | ₩17,646 | ₩17,459 | ₩17,499 | -0.15% | 5만 |
|---|
| 2025.10.16 | ₩17,700 | ₩17,713 | ₩17,499 | ₩17,539 | -0.91% | 5.9만 |
|---|
| 2025.10.15 | ₩17,512 | ₩17,646 | ₩17,499 | ₩17,619 | +0.61% | 4만 |
|---|
| 2025.10.14 | ₩17,539 | ₩17,619 | ₩17,459 | ₩17,593 | +0.31% | 3.4만 |
|---|
| 2025.10.13 | ₩17,432 | ₩17,740 | ₩17,391 | ₩17,673 | +1.38% | 5.7만 |
|---|
| 2025.10.10 | ₩17,686 | ₩17,686 | ₩17,418 | ₩17,418 | -1.52% | 5.3만 |
|---|