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 | ₩16,750 | ₩16,750 | ₩16,616 | ₩16,750 | 0.00% | 4.8만 |
| 2026.10.08 | ₩16,643 | ₩16,683 | ₩16,482 | ₩16,670 | +0.16% | 5.9만 |
| 2026.10.07 | ₩16,576 | ₩16,697 | ₩16,509 | ₩16,670 | +0.57% | 4.6만 |
| 2026.10.06 | ₩16,482 | ₩16,723 | ₩16,482 | ₩16,670 | +1.14% | 7.8만 |
| 2026.10.05 | ₩16,831 | ₩16,884 | ₩16,429 | ₩16,442 | -2.31% | 10.9만 |
| 2026.10.02 | ₩16,723 | ₩16,884 | ₩16,656 | ₩16,750 | +0.16% | 5.9만 |
| 2026.10.01 | ₩16,710 | ₩16,777 | ₩16,536 | ₩16,630 | -0.48% | 6.7만 |
| 2026.09.30 | ₩16,697 | ₩16,790 | ₩16,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,710 |
| +0.08% |
| 12.9만 |
| 2026.09.29 | ₩16,415 | ₩16,589 | ₩16,388 | ₩16,536 | +0.73% | 11.8만 |
|---|
| 2026.09.28 | ₩16,348 | ₩16,429 | ₩16,241 | ₩16,375 | +0.16% | 13.9만 |
|---|
| 2026.09.25 | ₩16,388 | ₩16,509 | ₩16,388 | ₩16,429 | +0.25% | 3.8만 |
|---|
| 2026.09.24 | ₩16,469 | ₩16,750 | ₩16,429 | ₩16,455 | -0.08% | 5.3만 |
|---|
| 2026.09.23 | ₩16,750 | ₩16,790 | ₩16,522 | ₩16,522 | -1.36% | 7.1만 |
|---|
| 2026.09.22 | ₩16,777 | ₩16,871 | ₩16,710 | ₩16,764 | -0.08% | 6.5만 |
|---|
| 2026.09.21 | ₩16,857 | ₩16,884 | ₩16,764 | ₩16,764 | -0.56% | 8.1만 |
|---|
| 2026.09.18 | ₩16,924 | ₩16,991 | ₩16,777 | ₩16,831 | -0.55% | 6.2만 |
|---|
| 2026.09.17 | ₩16,924 | ₩16,924 | ₩16,804 | ₩16,911 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩16,831 | ₩16,911 | ₩16,683 | ₩16,790 | -0.24% | 6.6만 |
|---|
| 2026.09.15 | ₩16,884 | ₩16,991 | ₩16,777 | ₩16,804 | -0.48% | 5.8만 |
|---|
| 2026.09.14 | ₩17,166 | ₩17,192 | ₩16,938 | ₩17,085 | -0.47% | 10.3만 |
|---|
| 2026.09.11 | ₩17,420 | ₩17,541 | ₩17,286 | ₩17,300 | -0.69% | 8.5만 |
|---|
| 2026.09.10 | ₩17,581 | ₩17,648 | ₩17,300 | ₩17,353 | -1.30% | 8.9만 |
|---|
| 2026.09.09 | ₩17,594 | ₩17,728 | ₩17,568 | ₩17,568 | -0.15% | 5.7만 |
|---|
| 2026.09.08 | ₩17,849 | ₩17,929 | ₩17,554 | ₩17,635 | -1.20% | 10만 |
|---|
| 2026.09.04 | ₩17,956 | ₩18,063 | ₩17,943 | ₩17,943 | -0.07% | 2.8만 |
|---|
| 2026.09.03 | ₩17,943 | ₩18,037 | ₩17,943 | ₩17,983 | +0.22% | 3.6만 |
|---|
| 2026.09.02 | ₩18,023 | ₩18,144 | ₩17,889 | ₩17,929 | -0.52% | 9만 |
|---|
| 2026.09.01 | ₩18,117 | ₩18,211 | ₩17,929 | ₩17,983 | -0.74% | 3.9만 |
|---|
| 2026.08.31 | ₩18,184 | ₩18,264 | ₩18,157 | ₩18,238 | +0.29% | 5.4만 |
|---|
| 2026.08.28 | ₩18,104 | ₩18,224 | ₩18,104 | ₩18,130 | +0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩18,090 | ₩18,197 | ₩18,090 | ₩18,144 | +0.30% | 6.6만 |
|---|
| 2026.08.26 | ₩18,063 | ₩18,197 | ₩18,063 | ₩18,130 | +0.37% | 3.8만 |
|---|
| 2026.08.25 | ₩18,037 | ₩18,144 | ₩18,037 | ₩18,090 | +0.30% | 2.9만 |
|---|
| 2026.08.24 | ₩18,010 | ₩18,197 | ₩17,956 | ₩18,037 | +0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩18,104 | ₩18,197 | ₩18,023 | ₩18,090 | -0.07% | 11.1만 |
|---|
| 2026.08.20 | ₩18,211 | ₩18,291 | ₩18,090 | ₩18,130 | -0.44% | 4.2만 |
|---|
| 2026.08.19 | ₩18,278 | ₩18,358 | ₩18,171 | ₩18,224 | -0.29% | 2.7만 |
|---|
| 2026.08.18 | ₩18,318 | ₩18,439 | ₩18,197 | ₩18,238 | -0.44% | 2.7만 |
|---|
| 2026.08.17 | ₩18,372 | ₩18,452 | ₩18,251 | ₩18,358 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩18,425 | ₩18,492 | ₩18,372 | ₩18,425 | 0.00% | 3.4만 |
|---|
| 2026.08.13 | ₩18,398 | ₩18,519 | ₩18,345 | ₩18,479 | +0.44% | 3.2만 |
|---|
| 2026.08.12 | ₩18,345 | ₩18,532 | ₩18,305 | ₩18,345 | 0.00% | 4.2만 |
|---|
| 2026.08.11 | ₩18,331 | ₩18,506 | ₩18,278 | ₩18,331 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩18,291 | ₩18,573 | ₩18,291 | ₩18,439 | +0.81% | 6.2만 |
|---|
| 2026.08.07 | ₩18,197 | ₩18,358 | ₩18,184 | ₩18,331 | +0.74% | 3.2만 |
|---|
| 2026.08.06 | ₩18,251 | ₩18,278 | ₩18,157 | ₩18,184 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩18,331 | ₩18,425 | ₩18,197 | ₩18,251 | -0.44% | 4.5만 |
|---|
| 2026.08.04 | ₩18,171 | ₩18,358 | ₩18,157 | ₩18,291 | +0.66% | 5.8만 |
|---|
| 2026.08.03 | ₩18,184 | ₩18,345 | ₩18,090 | ₩18,211 | +0.15% | 5.4만 |
|---|
| 2026.07.31 | ₩18,224 | ₩18,358 | ₩18,157 | ₩18,211 | -0.07% | 5.6만 |
|---|
| 2026.07.30 | ₩17,916 | ₩18,184 | ₩17,822 | ₩18,144 | +1.27% | 4.9만 |
|---|
| 2026.07.29 | ₩18,090 | ₩18,144 | ₩17,755 | ₩17,822 | -1.48% | 5.9만 |
|---|
| 2026.07.28 | ₩17,943 | ₩18,090 | ₩17,889 | ₩18,023 | +0.45% | 3.3만 |
|---|
| 2026.07.27 | ₩18,063 | ₩18,184 | ₩17,970 | ₩18,023 | -0.22% | 3.8만 |
|---|
| 2026.07.24 | ₩17,903 | ₩18,358 | ₩17,876 | ₩18,063 | +0.90% | 2.8만 |
|---|
| 2026.07.23 | ₩18,117 | ₩18,291 | ₩17,943 | ₩17,956 | -0.89% | 3.9만 |
|---|
| 2026.07.22 | ₩18,425 | ₩18,425 | ₩18,171 | ₩18,264 | -0.87% | 5.5만 |
|---|
| 2026.07.21 | ₩18,439 | ₩18,452 | ₩18,305 | ₩18,331 | -0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩18,305 | ₩18,492 | ₩18,278 | ₩18,385 | +0.44% | 2.9만 |
|---|
| 2026.07.17 | ₩18,184 | ₩18,372 | ₩18,117 | ₩18,305 | +0.66% | 4만 |
|---|
| 2026.07.16 | ₩18,358 | ₩18,425 | ₩18,264 | ₩18,305 | -0.29% | 3.3만 |
|---|
| 2026.07.15 | ₩18,412 | ₩18,586 | ₩18,278 | ₩18,372 | -0.22% | 3.5만 |
|---|
| 2026.07.14 | ₩18,439 | ₩18,532 | ₩18,264 | ₩18,385 | -0.29% | 4.9만 |
|---|
| 2026.07.13 | ₩18,559 | ₩18,599 | ₩18,465 | ₩18,573 | +0.07% | 4.1만 |
|---|
| 2026.07.10 | ₩18,559 | ₩18,599 | ₩18,385 | ₩18,532 | -0.14% | 4.9만 |
|---|
| 2026.07.09 | ₩18,479 | ₩18,599 | ₩18,372 | ₩18,519 | +0.22% | 3.4만 |
|---|
| 2026.07.08 | ₩18,439 | ₩18,586 | ₩18,224 | ₩18,479 | +0.22% | 7.8만 |
|---|
| 2026.07.07 | ₩18,573 | ₩18,599 | ₩18,358 | ₩18,439 | -0.72% | 4.5만 |
|---|
| 2026.07.06 | ₩18,546 | ₩18,599 | ₩18,318 | ₩18,506 | -0.22% | 3만 |
|---|
| 2026.07.02 | ₩18,626 | ₩18,693 | ₩18,358 | ₩18,506 | -0.65% | 5.4만 |
|---|
| 2026.07.01 | ₩18,707 | ₩18,707 | ₩18,305 | ₩18,599 | -0.57% | 3.8만 |
|---|
| 2026.06.30 | ₩18,465 | ₩18,747 | ₩18,358 | ₩18,599 | +0.73% | 8.8만 |
|---|
| 2026.06.29 | ₩18,238 | ₩18,358 | ₩18,037 | ₩18,345 | +0.59% | 3.7만 |
|---|
| 2026.06.26 | ₩17,956 | ₩18,425 | ₩17,929 | ₩17,996 | +0.22% | 11.8만 |
|---|
| 2026.06.25 | ₩18,197 | ₩18,278 | ₩17,956 | ₩18,090 | -0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩18,023 | ₩18,358 | ₩17,956 | ₩18,037 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩17,943 | ₩18,465 | ₩17,849 | ₩17,983 | +0.22% | 4.7만 |
|---|
| 2026.06.22 | ₩18,157 | ₩18,372 | ₩18,130 | ₩18,130 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩18,372 | ₩18,372 | ₩18,171 | ₩18,184 | -1.02% | 2.8만 |
|---|
| 2026.06.17 | ₩18,278 | ₩18,479 | ₩18,238 | ₩18,238 | -0.22% | 3.3만 |
|---|
| 2026.06.16 | ₩18,291 | ₩18,479 | ₩18,224 | ₩18,251 | -0.22% | 4.5만 |
|---|
| 2026.06.15 | ₩18,251 | ₩18,412 | ₩18,224 | ₩18,224 | -0.15% | 4.9만 |
|---|
| 2026.06.12 | ₩17,889 | ₩18,211 | ₩17,688 | ₩18,037 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩18,130 | ₩18,130 | ₩17,608 | ₩17,916 | -1.18% | 10만 |
|---|
| 2026.06.10 | ₩18,104 | ₩18,372 | ₩17,970 | ₩18,010 | -0.52% | 5.8만 |
|---|
| 2026.06.09 | ₩18,224 | ₩18,425 | ₩18,090 | ₩18,090 | -0.74% | 3.8만 |
|---|
| 2026.06.08 | ₩18,559 | ₩18,613 | ₩18,278 | ₩18,412 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩18,492 | ₩18,613 | ₩18,398 | ₩18,412 | -0.43% | 7.2만 |
|---|
| 2026.06.04 | ₩18,573 | ₩18,680 | ₩18,519 | ₩18,599 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩18,666 | ₩18,760 | ₩18,492 | ₩18,546 | -0.65% | 4.3만 |
|---|
| 2026.06.02 | ₩18,653 | ₩18,854 | ₩18,506 | ₩18,787 | +0.72% | 5만 |
|---|
| 2026.06.01 | ₩18,800 | ₩18,921 | ₩18,747 | ₩18,760 | -0.21% | 4만 |
|---|
| 2026.05.29 | ₩18,640 | ₩18,961 | ₩18,439 | ₩18,800 | +0.86% | 4.9만 |
|---|
| 2026.05.28 | ₩18,318 | ₩18,653 | ₩18,305 | ₩18,640 | +1.76% | 6.3만 |
|---|
| 2026.05.27 | ₩18,492 | ₩18,680 | ₩18,305 | ₩18,331 | -0.87% | 9.9만 |
|---|
| 2026.05.26 | ₩18,613 | ₩18,760 | ₩18,238 | ₩18,506 | -0.58% | 3.6만 |
|---|
| 2026.05.22 | ₩18,492 | ₩18,760 | ₩18,331 | ₩18,586 | +0.51% | 5.8만 |
|---|
| 2026.05.21 | ₩18,291 | ₩18,573 | ₩18,238 | ₩18,559 | +1.47% | 4.3만 |
|---|
| 2026.05.20 | ₩18,117 | ₩18,532 | ₩18,063 | ₩18,238 | +0.67% | 4.8만 |
|---|
| 2026.05.19 | ₩18,224 | ₩18,318 | ₩18,023 | ₩18,063 | -0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩18,345 | ₩18,626 | ₩18,264 | ₩18,318 | -0.15% | 5.9만 |
|---|
| 2026.05.15 | ₩18,693 | ₩18,720 | ₩18,358 | ₩18,372 | -1.72% | 7.8만 |
|---|
| 2026.05.14 | ₩18,760 | ₩18,800 | ₩18,573 | ₩18,774 | +0.07% | 6만 |
|---|
| 2026.05.13 | ₩18,532 | ₩18,733 | ₩18,532 | ₩18,720 | +1.01% | 6.9만 |
|---|
| 2026.05.12 | ₩18,894 | ₩18,961 | ₩18,492 | ₩18,532 | -1.91% | 9.5만 |
|---|
| 2026.05.11 | ₩18,975 | ₩19,028 | ₩18,908 | ₩18,988 | +0.07% | 3.7만 |
|---|
| 2026.05.08 | ₩18,800 | ₩18,988 | ₩18,720 | ₩18,894 | +0.50% | 9.7만 |
|---|
| 2026.05.07 | ₩18,961 | ₩18,961 | ₩18,586 | ₩18,626 | -1.77% | 4.6만 |
|---|
| 2026.05.06 | ₩18,733 | ₩19,283 | ₩18,733 | ₩19,001 | +1.43% | 8.9만 |
|---|
| 2026.05.05 | ₩18,640 | ₩18,948 | ₩18,573 | ₩18,680 | +0.22% | 5.2만 |
|---|
| 2026.05.04 | ₩18,707 | ₩18,975 | ₩18,559 | ₩18,573 | -0.72% | 4.3만 |
|---|
| 2026.05.01 | ₩18,747 | ₩18,975 | ₩18,640 | ₩18,733 | -0.07% | 4.5만 |
|---|
| 2026.04.30 | ₩18,666 | ₩18,774 | ₩18,506 | ₩18,733 | +0.36% | 7.7만 |
|---|
| 2026.04.29 | ₩18,519 | ₩18,720 | ₩18,425 | ₩18,519 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩18,331 | ₩18,492 | ₩18,291 | ₩18,465 | +0.73% | 3.3만 |
|---|
| 2026.04.27 | ₩18,345 | ₩18,519 | ₩18,318 | ₩18,358 | +0.07% | 3.8만 |
|---|
| 2026.04.24 | ₩18,318 | ₩18,506 | ₩18,278 | ₩18,425 | +0.59% | 6.2만 |
|---|
| 2026.04.23 | ₩18,345 | ₩18,532 | ₩18,251 | ₩18,318 | -0.15% | 3.3만 |
|---|
| 2026.04.22 | ₩18,398 | ₩18,506 | ₩18,224 | ₩18,385 | -0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩18,412 | ₩18,506 | ₩18,318 | ₩18,331 | -0.44% | 2.1만 |
|---|
| 2026.04.20 | ₩18,291 | ₩18,519 | ₩18,291 | ₩18,479 | +1.03% | 4.6만 |
|---|
| 2026.04.17 | ₩18,318 | ₩18,519 | ₩18,184 | ₩18,291 | -0.15% | 6.1만 |
|---|
| 2026.04.16 | ₩18,278 | ₩18,479 | ₩18,157 | ₩18,157 | -0.66% | 4.9만 |
|---|
| 2026.04.15 | ₩18,238 | ₩18,305 | ₩18,157 | ₩18,264 | +0.15% | 3.7만 |
|---|
| 2026.04.14 | ₩18,090 | ₩18,318 | ₩18,063 | ₩18,238 | +0.81% | 3.4만 |
|---|
| 2026.04.13 | ₩18,184 | ₩18,211 | ₩18,104 | ₩18,171 | -0.07% | 5.4만 |
|---|
| 2026.04.10 | ₩18,063 | ₩18,372 | ₩17,970 | ₩18,224 | +0.89% | 5.3만 |
|---|
| 2026.04.09 | ₩17,983 | ₩18,077 | ₩17,943 | ₩18,050 | +0.37% | 4.5만 |
|---|
| 2026.04.08 | ₩17,822 | ₩18,077 | ₩17,769 | ₩17,916 | +0.53% | 10.7만 |
|---|
| 2026.04.07 | ₩17,407 | ₩17,608 | ₩17,407 | ₩17,501 | +0.54% | 5.1만 |
|---|
| 2026.04.06 | ₩17,326 | ₩17,487 | ₩17,326 | ₩17,380 | +0.31% | 8.3만 |
|---|
| 2026.04.02 | ₩17,393 | ₩17,487 | ₩17,233 | ₩17,367 | -0.15% | 8만 |
|---|
| 2026.04.01 | ₩17,460 | ₩17,715 | ₩17,380 | ₩17,554 | +0.54% | 11.3만 |
|---|
| 2026.03.31 | ₩17,166 | ₩17,715 | ₩17,058 | ₩17,192 | +0.16% | 18.5만 |
|---|
| 2026.03.30 | ₩17,085 | ₩17,447 | ₩16,844 | ₩16,884 | -1.18% | 10.2만 |
|---|
| 2026.03.27 | ₩17,152 | ₩17,447 | ₩17,045 | ₩17,085 | -0.39% | 6.9만 |
|---|
| 2026.03.26 | ₩17,179 | ₩17,594 | ₩17,166 | ₩17,206 | +0.16% | 6.5만 |
|---|
| 2026.03.25 | ₩17,219 | ₩17,568 | ₩17,125 | ₩17,273 | +0.31% | 5.7만 |
|---|
| 2026.03.24 | ₩17,300 | ₩17,393 | ₩17,058 | ₩17,072 | -1.32% | 12.1만 |
|---|
| 2026.03.23 | ₩17,246 | ₩17,474 | ₩17,139 | ₩17,300 | +0.31% | 14.5만 |
|---|
| 2026.03.20 | ₩17,903 | ₩18,010 | ₩17,300 | ₩17,353 | -3.07% | 6.3만 |
|---|
| 2026.03.19 | ₩17,996 | ₩18,184 | ₩17,956 | ₩17,956 | -0.22% | 5.8만 |
|---|
| 2026.03.18 | ₩18,358 | ₩18,492 | ₩18,130 | ₩18,251 | -0.58% | 3.4만 |
|---|
| 2026.03.17 | ₩18,197 | ₩18,439 | ₩18,104 | ₩18,345 | +0.81% | 4.6만 |
|---|
| 2026.03.16 | ₩18,130 | ₩18,345 | ₩18,090 | ₩18,251 | +0.67% | 4.9만 |
|---|
| 2026.03.13 | ₩17,970 | ₩18,171 | ₩17,956 | ₩17,996 | +0.15% | 7.8만 |
|---|
| 2026.03.12 | ₩18,251 | ₩18,546 | ₩17,929 | ₩17,956 | -1.62% | 8.7만 |
|---|
| 2026.03.11 | ₩18,640 | ₩18,666 | ₩18,264 | ₩18,345 | -1.58% | 8.3만 |
|---|
| 2026.03.10 | ₩18,278 | ₩18,640 | ₩18,251 | ₩18,599 | +1.76% | 6.5만 |
|---|
| 2026.03.09 | ₩18,760 | ₩18,760 | ₩18,251 | ₩18,439 | -1.71% | 13.8만 |
|---|
| 2026.03.06 | ₩18,881 | ₩19,055 | ₩18,774 | ₩18,800 | -0.43% | 5.2만 |
|---|
| 2026.03.05 | ₩19,189 | ₩19,323 | ₩18,975 | ₩19,001 | -0.98% | 7.8만 |
|---|
| 2026.03.04 | ₩19,068 | ₩19,336 | ₩19,028 | ₩19,149 | +0.42% | 7.2만 |
|---|
| 2026.03.03 | ₩19,028 | ₩19,243 | ₩18,894 | ₩19,122 | +0.49% | 8.7만 |
|---|
| 2026.03.02 | ₩19,430 | ₩19,430 | ₩19,256 | ₩19,377 | -0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩19,229 | ₩19,336 | ₩19,162 | ₩19,336 | +0.56% | 5만 |
|---|
| 2026.02.26 | ₩19,202 | ₩19,256 | ₩19,109 | ₩19,243 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩19,149 | ₩19,256 | ₩19,095 | ₩19,109 | -0.21% | 4만 |
|---|
| 2026.02.24 | ₩19,095 | ₩19,229 | ₩19,095 | ₩19,135 | +0.21% | 7.6만 |
|---|
| 2026.02.23 | ₩19,122 | ₩19,162 | ₩18,988 | ₩19,135 | +0.07% | 4.9만 |
|---|
| 2026.02.20 | ₩18,934 | ₩19,189 | ₩18,881 | ₩19,068 | +0.71% | 9.1만 |
|---|
| 2026.02.19 | ₩19,095 | ₩19,202 | ₩18,841 | ₩18,908 | -0.98% | 9.2만 |
|---|
| 2026.02.18 | ₩19,524 | ₩19,618 | ₩19,055 | ₩19,216 | -1.58% | 15.8만 |
|---|
| 2026.02.17 | ₩19,229 | ₩19,444 | ₩19,202 | ₩19,403 | +0.91% | 6.7만 |
|---|
| 2026.02.13 | ₩19,363 | ₩19,551 | ₩19,202 | ₩19,256 | -0.55% | 12.4만 |
|---|
| 2026.02.12 | ₩19,698 | ₩19,698 | ₩19,296 | ₩19,363 | -1.70% | 11.3만 |
|---|
| 2026.02.11 | ₩19,631 | ₩19,685 | ₩19,537 | ₩19,591 | -0.20% | 7.6만 |
|---|
| 2026.02.10 | ₩19,604 | ₩19,712 | ₩19,497 | ₩19,604 | 0.00% | 11.5만 |
|---|
| 2026.02.09 | ₩19,216 | ₩19,738 | ₩19,109 | ₩19,658 | +2.30% | 14.3만 |
|---|
| 2026.02.06 | ₩19,068 | ₩19,269 | ₩19,028 | ₩19,229 | +0.84% | 9만 |
|---|
| 2026.02.05 | ₩19,068 | ₩19,176 | ₩18,854 | ₩18,975 | -0.49% | 18.8만 |
|---|
| 2026.02.04 | ₩19,430 | ₩19,457 | ₩19,189 | ₩19,229 | -1.03% | 11.9만 |
|---|
| 2026.02.03 | ₩19,604 | ₩19,604 | ₩19,189 | ₩19,323 | -1.44% | 18.3만 |
|---|
| 2026.02.02 | ₩19,738 | ₩19,738 | ₩19,336 | ₩19,377 | -1.83% | 30.6만 |
|---|
| 2026.01.30 | ₩19,939 | ₩20,020 | ₩19,564 | ₩19,872 | -0.34% | 26.4만 |
|---|
| 2026.01.29 | ₩19,564 | ₩20,154 | ₩19,444 | ₩20,127 | +2.88% | 35.7만 |
|---|
| 2026.01.28 | ₩19,109 | ₩19,444 | ₩19,082 | ₩19,403 | +1.54% | 25만 |
|---|
| 2026.01.27 | ₩18,747 | ₩19,109 | ₩18,747 | ₩19,001 | +1.36% | 33.3만 |
|---|
| 2026.01.26 | ₩18,532 | ₩18,760 | ₩18,532 | ₩18,707 | +0.94% | 13.3만 |
|---|
| 2026.01.23 | ₩18,385 | ₩18,532 | ₩18,385 | ₩18,465 | +0.44% | 9.2만 |
|---|
| 2026.01.22 | ₩18,278 | ₩18,439 | ₩18,251 | ₩18,358 | +0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩18,197 | ₩18,331 | ₩18,197 | ₩18,251 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩18,063 | ₩18,171 | ₩18,063 | ₩18,077 | +0.07% | 5.5만 |
|---|
| 2026.01.16 | ₩18,305 | ₩18,305 | ₩18,184 | ₩18,184 | -0.66% | 6.7만 |
|---|
| 2026.01.15 | ₩18,251 | ₩18,318 | ₩18,224 | ₩18,238 | -0.07% | 7.9만 |
|---|
| 2026.01.14 | ₩18,130 | ₩18,197 | ₩18,104 | ₩18,171 | +0.22% | 7.6만 |
|---|
| 2026.01.13 | ₩18,090 | ₩18,171 | ₩18,077 | ₩18,157 | +0.37% | 8.6만 |
|---|
| 2026.01.12 | ₩18,023 | ₩18,184 | ₩18,023 | ₩18,130 | +0.59% | 12.2만 |
|---|
| 2026.01.09 | ₩17,916 | ₩18,050 | ₩17,889 | ₩17,996 | +0.45% | 8.8만 |
|---|
| 2026.01.08 | ₩17,862 | ₩17,916 | ₩17,836 | ₩17,876 | +0.08% | 7.5만 |
|---|
| 2026.01.07 | ₩17,929 | ₩17,929 | ₩17,836 | ₩17,929 | 0.00% | 5.5만 |
|---|
| 2026.01.06 | ₩17,755 | ₩17,876 | ₩17,755 | ₩17,862 | +0.60% | 5.5만 |
|---|
| 2026.01.05 | ₩17,755 | ₩17,849 | ₩17,715 | ₩17,728 | -0.15% | 6.4만 |
|---|
| 2026.01.02 | ₩17,795 | ₩17,795 | ₩17,568 | ₩17,675 | -0.68% | 5.3만 |
|---|
| 2025.12.31 | ₩17,929 | ₩17,996 | ₩17,594 | ₩17,688 | -1.35% | 14.8만 |
|---|
| 2025.12.30 | ₩17,702 | ₩17,996 | ₩17,702 | ₩17,849 | +0.83% | 8.2만 |
|---|
| 2025.12.29 | ₩17,809 | ₩17,836 | ₩17,715 | ₩17,769 | -0.23% | 8.8만 |
|---|
| 2025.12.26 | ₩17,742 | ₩17,862 | ₩17,702 | ₩17,809 | +0.38% | 8.3만 |
|---|
| 2025.12.24 | ₩17,688 | ₩17,755 | ₩17,648 | ₩17,742 | +0.30% | 4.9만 |
|---|
| 2025.12.23 | ₩17,661 | ₩17,769 | ₩17,541 | ₩17,608 | -0.30% | 4.7만 |
|---|
| 2025.12.22 | ₩17,568 | ₩17,755 | ₩17,527 | ₩17,661 | +0.53% | 5.7만 |
|---|
| 2025.12.19 | ₩17,487 | ₩17,688 | ₩17,487 | ₩17,554 | +0.38% | 3.5만 |
|---|
| 2025.12.18 | ₩17,501 | ₩17,661 | ₩17,420 | ₩17,487 | -0.08% | 3.4만 |
|---|
| 2025.12.17 | ₩17,554 | ₩17,554 | ₩17,380 | ₩17,380 | -0.99% | 2.6만 |
|---|
| 2025.12.16 | ₩17,367 | ₩17,581 | ₩17,340 | ₩17,380 | +0.08% | 4.4만 |
|---|
| 2025.12.15 | ₩17,340 | ₩17,407 | ₩17,340 | ₩17,353 | +0.08% | 6.2만 |
|---|
| 2025.12.12 | ₩17,474 | ₩17,487 | ₩17,353 | ₩17,353 | -0.69% | 4만 |
|---|
| 2025.12.11 | ₩17,434 | ₩17,554 | ₩17,420 | ₩17,487 | +0.31% | 2.1만 |
|---|
| 2025.12.10 | ₩17,380 | ₩17,487 | ₩17,340 | ₩17,474 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩17,420 | ₩17,514 | ₩17,326 | ₩17,380 | -0.23% | 4.9만 |
|---|
| 2025.12.08 | ₩17,755 | ₩17,755 | ₩17,246 | ₩17,487 | -1.51% | 6.7만 |
|---|
| 2025.12.05 | ₩17,635 | ₩17,728 | ₩17,621 | ₩17,715 | +0.46% | 4.6만 |
|---|
| 2025.12.04 | ₩17,661 | ₩17,715 | ₩17,514 | ₩17,554 | -0.61% | 4.5만 |
|---|
| 2025.12.03 | ₩17,594 | ₩17,688 | ₩17,527 | ₩17,688 | +0.53% | 4만 |
|---|
| 2025.12.02 | ₩17,688 | ₩17,688 | ₩17,527 | ₩17,541 | -0.83% | 2.6만 |
|---|
| 2025.12.01 | ₩17,661 | ₩17,688 | ₩17,568 | ₩17,688 | +0.15% | 3.2만 |
|---|
| 2025.11.28 | ₩17,648 | ₩17,702 | ₩17,487 | ₩17,621 | -0.15% | 4.3만 |
|---|
| 2025.11.26 | ₩17,447 | ₩17,594 | ₩17,313 | ₩17,581 | +0.77% | 6.9만 |
|---|
| 2025.11.25 | ₩17,286 | ₩17,420 | ₩17,259 | ₩17,353 | +0.39% | 7.9만 |
|---|
| 2025.11.24 | ₩17,259 | ₩17,393 | ₩17,152 | ₩17,286 | +0.16% | 2.8만 |
|---|
| 2025.11.21 | ₩17,192 | ₩17,407 | ₩17,139 | ₩17,273 | +0.47% | 6만 |
|---|
| 2025.11.20 | ₩17,353 | ₩17,407 | ₩17,139 | ₩17,139 | -1.24% | 5.8만 |
|---|
| 2025.11.19 | ₩17,219 | ₩17,300 | ₩17,032 | ₩17,300 | +0.47% | 4.7만 |
|---|
| 2025.11.18 | ₩17,125 | ₩17,286 | ₩16,750 | ₩17,152 | +0.16% | 10.1만 |
|---|
| 2025.11.17 | ₩17,353 | ₩17,434 | ₩17,179 | ₩17,206 | -0.85% | 10.7만 |
|---|
| 2025.11.14 | ₩17,487 | ₩17,554 | ₩16,991 | ₩17,286 | -1.15% | 4.4만 |
|---|
| 2025.11.13 | ₩17,487 | ₩17,608 | ₩17,487 | ₩17,581 | +0.54% | 3.7만 |
|---|
| 2025.11.12 | ₩17,367 | ₩17,541 | ₩17,340 | ₩17,541 | +1.00% | 2.3만 |
|---|
| 2025.11.11 | ₩17,353 | ₩17,541 | ₩17,353 | ₩17,460 | +0.62% | 4.5만 |
|---|
| 2025.11.10 | ₩17,340 | ₩17,487 | ₩17,286 | ₩17,353 | +0.08% | 3.7만 |
|---|
| 2025.11.07 | ₩17,246 | ₩17,353 | ₩17,219 | ₩17,259 | +0.08% | 5.1만 |
|---|
| 2025.11.06 | ₩17,286 | ₩17,407 | ₩17,246 | ₩17,286 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩17,259 | ₩17,393 | ₩17,259 | ₩17,326 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩17,286 | ₩17,447 | ₩17,259 | ₩17,313 | +0.16% | 5.5만 |
|---|
| 2025.11.03 | ₩17,581 | ₩17,608 | ₩17,434 | ₩17,474 | -0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩17,554 | ₩17,581 | ₩17,447 | ₩17,581 | +0.15% | 4.3만 |
|---|
| 2025.10.30 | ₩17,326 | ₩17,367 | ₩17,286 | ₩17,367 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩17,420 | ₩17,487 | ₩17,286 | ₩17,353 | -0.38% | 4.3만 |
|---|
| 2025.10.28 | ₩17,501 | ₩17,568 | ₩17,353 | ₩17,393 | -0.61% | 5만 |
|---|
| 2025.10.27 | ₩17,621 | ₩17,635 | ₩17,447 | ₩17,554 | -0.38% | 6.3만 |
|---|
| 2025.10.24 | ₩17,541 | ₩17,541 | ₩17,434 | ₩17,514 | -0.15% | 3만 |
|---|
| 2025.10.23 | ₩17,367 | ₩17,474 | ₩17,353 | ₩17,420 | +0.31% | 2.7만 |
|---|
| 2025.10.22 | ₩17,380 | ₩17,474 | ₩17,233 | ₩17,300 | -0.46% | 4.2만 |
|---|
| 2025.10.21 | ₩17,300 | ₩17,581 | ₩17,300 | ₩17,380 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩17,474 | ₩17,715 | ₩17,420 | ₩17,420 | -0.31% | 4.7만 |
|---|
| 2025.10.17 | ₩17,514 | ₩17,635 | ₩17,447 | ₩17,487 | -0.15% | 5만 |
|---|
| 2025.10.16 | ₩17,688 | ₩17,702 | ₩17,487 | ₩17,527 | -0.91% | 5.9만 |
|---|
| 2025.10.15 | ₩17,501 | ₩17,635 | ₩17,487 | ₩17,608 | +0.61% | 4만 |
|---|
| 2025.10.14 | ₩17,527 | ₩17,608 | ₩17,447 | ₩17,581 | +0.31% | 3.4만 |
|---|
| 2025.10.13 | ₩17,420 | ₩17,728 | ₩17,380 | ₩17,661 | +1.38% | 5.7만 |
|---|
| 2025.10.10 | ₩17,675 | ₩17,675 | ₩17,407 | ₩17,407 | -1.52% | 5.3만 |
|---|