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 | ₩16,764 | ₩16,764 | ₩16,630 | ₩16,764 | 0.00% | 4.8만 |
| 2026.10.08 | ₩16,656 | ₩16,697 | ₩16,496 | ₩16,683 | +0.16% | 5.9만 |
| 2026.10.07 | ₩16,589 | ₩16,710 | ₩16,522 | ₩16,683 | +0.57% | 4.6만 |
| 2026.10.06 | ₩16,496 | ₩16,737 | ₩16,496 | ₩16,683 | +1.14% | 7.8만 |
| 2026.10.05 | ₩16,844 | ₩16,898 | ₩16,442 | ₩16,455 | -2.31% | 10.9만 |
| 2026.10.02 | ₩16,737 | ₩16,898 | ₩16,670 | ₩16,764 | +0.16% | 5.9만 |
| 2026.10.01 | ₩16,724 | ₩16,791 | ₩16,549 | ₩16,643 | -0.48% | 6.7만 |
| 2026.09.30 | ₩16,710 | ₩16,804 | ₩16,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,724 |
| +0.08% |
| 12.9만 |
| 2026.09.29 | ₩16,428 | ₩16,603 | ₩16,402 | ₩16,549 | +0.73% | 11.8만 |
|---|
| 2026.09.28 | ₩16,361 | ₩16,442 | ₩16,254 | ₩16,388 | +0.16% | 13.9만 |
|---|
| 2026.09.25 | ₩16,402 | ₩16,522 | ₩16,402 | ₩16,442 | +0.25% | 3.8만 |
|---|
| 2026.09.24 | ₩16,482 | ₩16,764 | ₩16,442 | ₩16,469 | -0.08% | 5.3만 |
|---|
| 2026.09.23 | ₩16,764 | ₩16,804 | ₩16,536 | ₩16,536 | -1.36% | 7.1만 |
|---|
| 2026.09.22 | ₩16,791 | ₩16,884 | ₩16,724 | ₩16,777 | -0.08% | 6.5만 |
|---|
| 2026.09.21 | ₩16,871 | ₩16,898 | ₩16,777 | ₩16,777 | -0.56% | 8.1만 |
|---|
| 2026.09.18 | ₩16,938 | ₩17,005 | ₩16,791 | ₩16,844 | -0.55% | 6.2만 |
|---|
| 2026.09.17 | ₩16,938 | ₩16,938 | ₩16,817 | ₩16,925 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩16,844 | ₩16,925 | ₩16,697 | ₩16,804 | -0.24% | 6.6만 |
|---|
| 2026.09.15 | ₩16,898 | ₩17,005 | ₩16,791 | ₩16,817 | -0.48% | 5.8만 |
|---|
| 2026.09.14 | ₩17,179 | ₩17,206 | ₩16,952 | ₩17,099 | -0.47% | 10.3만 |
|---|
| 2026.09.11 | ₩17,434 | ₩17,555 | ₩17,300 | ₩17,314 | -0.69% | 8.5만 |
|---|
| 2026.09.10 | ₩17,595 | ₩17,662 | ₩17,314 | ₩17,367 | -1.30% | 8.9만 |
|---|
| 2026.09.09 | ₩17,609 | ₩17,743 | ₩17,582 | ₩17,582 | -0.15% | 5.7만 |
|---|
| 2026.09.08 | ₩17,863 | ₩17,944 | ₩17,568 | ₩17,649 | -1.20% | 10만 |
|---|
| 2026.09.04 | ₩17,971 | ₩18,078 | ₩17,957 | ₩17,957 | -0.07% | 2.8만 |
|---|
| 2026.09.03 | ₩17,957 | ₩18,051 | ₩17,957 | ₩17,998 | +0.22% | 3.6만 |
|---|
| 2026.09.02 | ₩18,038 | ₩18,158 | ₩17,904 | ₩17,944 | -0.52% | 9만 |
|---|
| 2026.09.01 | ₩18,132 | ₩18,226 | ₩17,944 | ₩17,998 | -0.74% | 3.9만 |
|---|
| 2026.08.31 | ₩18,199 | ₩18,279 | ₩18,172 | ₩18,252 | +0.29% | 5.4만 |
|---|
| 2026.08.28 | ₩18,118 | ₩18,239 | ₩18,118 | ₩18,145 | +0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩18,105 | ₩18,212 | ₩18,105 | ₩18,158 | +0.30% | 6.6만 |
|---|
| 2026.08.26 | ₩18,078 | ₩18,212 | ₩18,078 | ₩18,145 | +0.37% | 3.8만 |
|---|
| 2026.08.25 | ₩18,051 | ₩18,158 | ₩18,051 | ₩18,105 | +0.30% | 2.9만 |
|---|
| 2026.08.24 | ₩18,024 | ₩18,212 | ₩17,971 | ₩18,051 | +0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩18,118 | ₩18,212 | ₩18,038 | ₩18,105 | -0.07% | 11.1만 |
|---|
| 2026.08.20 | ₩18,226 | ₩18,306 | ₩18,105 | ₩18,145 | -0.44% | 4.2만 |
|---|
| 2026.08.19 | ₩18,293 | ₩18,373 | ₩18,185 | ₩18,239 | -0.29% | 2.7만 |
|---|
| 2026.08.18 | ₩18,333 | ₩18,454 | ₩18,212 | ₩18,252 | -0.44% | 2.7만 |
|---|
| 2026.08.17 | ₩18,386 | ₩18,467 | ₩18,266 | ₩18,373 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩18,440 | ₩18,507 | ₩18,386 | ₩18,440 | 0.00% | 3.4만 |
|---|
| 2026.08.13 | ₩18,413 | ₩18,534 | ₩18,360 | ₩18,494 | +0.44% | 3.2만 |
|---|
| 2026.08.12 | ₩18,360 | ₩18,547 | ₩18,319 | ₩18,360 | 0.00% | 4.2만 |
|---|
| 2026.08.11 | ₩18,346 | ₩18,521 | ₩18,293 | ₩18,346 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩18,306 | ₩18,588 | ₩18,306 | ₩18,454 | +0.81% | 6.2만 |
|---|
| 2026.08.07 | ₩18,212 | ₩18,373 | ₩18,199 | ₩18,346 | +0.74% | 3.2만 |
|---|
| 2026.08.06 | ₩18,266 | ₩18,293 | ₩18,172 | ₩18,199 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩18,346 | ₩18,440 | ₩18,212 | ₩18,266 | -0.44% | 4.5만 |
|---|
| 2026.08.04 | ₩18,185 | ₩18,373 | ₩18,172 | ₩18,306 | +0.66% | 5.8만 |
|---|
| 2026.08.03 | ₩18,199 | ₩18,360 | ₩18,105 | ₩18,226 | +0.15% | 5.4만 |
|---|
| 2026.07.31 | ₩18,239 | ₩18,373 | ₩18,172 | ₩18,226 | -0.07% | 5.6만 |
|---|
| 2026.07.30 | ₩17,931 | ₩18,199 | ₩17,837 | ₩18,158 | +1.27% | 4.9만 |
|---|
| 2026.07.29 | ₩18,105 | ₩18,158 | ₩17,770 | ₩17,837 | -1.48% | 5.9만 |
|---|
| 2026.07.28 | ₩17,957 | ₩18,105 | ₩17,904 | ₩18,038 | +0.45% | 3.3만 |
|---|
| 2026.07.27 | ₩18,078 | ₩18,199 | ₩17,984 | ₩18,038 | -0.22% | 3.8만 |
|---|
| 2026.07.24 | ₩17,917 | ₩18,373 | ₩17,890 | ₩18,078 | +0.90% | 2.8만 |
|---|
| 2026.07.23 | ₩18,132 | ₩18,306 | ₩17,957 | ₩17,971 | -0.89% | 3.9만 |
|---|
| 2026.07.22 | ₩18,440 | ₩18,440 | ₩18,185 | ₩18,279 | -0.87% | 5.5만 |
|---|
| 2026.07.21 | ₩18,454 | ₩18,467 | ₩18,319 | ₩18,346 | -0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩18,319 | ₩18,507 | ₩18,293 | ₩18,400 | +0.44% | 2.9만 |
|---|
| 2026.07.17 | ₩18,199 | ₩18,386 | ₩18,132 | ₩18,319 | +0.66% | 4만 |
|---|
| 2026.07.16 | ₩18,373 | ₩18,440 | ₩18,279 | ₩18,319 | -0.29% | 3.3만 |
|---|
| 2026.07.15 | ₩18,427 | ₩18,601 | ₩18,293 | ₩18,386 | -0.22% | 3.5만 |
|---|
| 2026.07.14 | ₩18,454 | ₩18,547 | ₩18,279 | ₩18,400 | -0.29% | 4.9만 |
|---|
| 2026.07.13 | ₩18,574 | ₩18,614 | ₩18,480 | ₩18,588 | +0.07% | 4.1만 |
|---|
| 2026.07.10 | ₩18,574 | ₩18,614 | ₩18,400 | ₩18,547 | -0.14% | 4.9만 |
|---|
| 2026.07.09 | ₩18,494 | ₩18,614 | ₩18,386 | ₩18,534 | +0.22% | 3.4만 |
|---|
| 2026.07.08 | ₩18,454 | ₩18,601 | ₩18,239 | ₩18,494 | +0.22% | 7.8만 |
|---|
| 2026.07.07 | ₩18,588 | ₩18,614 | ₩18,373 | ₩18,454 | -0.72% | 4.5만 |
|---|
| 2026.07.06 | ₩18,561 | ₩18,614 | ₩18,333 | ₩18,521 | -0.22% | 3만 |
|---|
| 2026.07.02 | ₩18,641 | ₩18,708 | ₩18,373 | ₩18,521 | -0.65% | 5.4만 |
|---|
| 2026.07.01 | ₩18,722 | ₩18,722 | ₩18,319 | ₩18,614 | -0.57% | 3.8만 |
|---|
| 2026.06.30 | ₩18,480 | ₩18,762 | ₩18,373 | ₩18,614 | +0.73% | 8.8만 |
|---|
| 2026.06.29 | ₩18,252 | ₩18,373 | ₩18,051 | ₩18,360 | +0.59% | 3.7만 |
|---|
| 2026.06.26 | ₩17,971 | ₩18,440 | ₩17,944 | ₩18,011 | +0.22% | 11.8만 |
|---|
| 2026.06.25 | ₩18,212 | ₩18,293 | ₩17,971 | ₩18,105 | -0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩18,038 | ₩18,373 | ₩17,971 | ₩18,051 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩17,957 | ₩18,480 | ₩17,863 | ₩17,998 | +0.22% | 4.7만 |
|---|
| 2026.06.22 | ₩18,172 | ₩18,386 | ₩18,145 | ₩18,145 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩18,386 | ₩18,386 | ₩18,185 | ₩18,199 | -1.02% | 2.8만 |
|---|
| 2026.06.17 | ₩18,293 | ₩18,494 | ₩18,252 | ₩18,252 | -0.22% | 3.3만 |
|---|
| 2026.06.16 | ₩18,306 | ₩18,494 | ₩18,239 | ₩18,266 | -0.22% | 4.5만 |
|---|
| 2026.06.15 | ₩18,266 | ₩18,427 | ₩18,239 | ₩18,239 | -0.15% | 4.9만 |
|---|
| 2026.06.12 | ₩17,904 | ₩18,226 | ₩17,703 | ₩18,051 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩18,145 | ₩18,145 | ₩17,622 | ₩17,931 | -1.18% | 10만 |
|---|
| 2026.06.10 | ₩18,118 | ₩18,386 | ₩17,984 | ₩18,024 | -0.52% | 5.8만 |
|---|
| 2026.06.09 | ₩18,239 | ₩18,440 | ₩18,105 | ₩18,105 | -0.74% | 3.8만 |
|---|
| 2026.06.08 | ₩18,574 | ₩18,628 | ₩18,293 | ₩18,427 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩18,507 | ₩18,628 | ₩18,413 | ₩18,427 | -0.43% | 7.2만 |
|---|
| 2026.06.04 | ₩18,588 | ₩18,695 | ₩18,534 | ₩18,614 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩18,682 | ₩18,775 | ₩18,507 | ₩18,561 | -0.65% | 4.3만 |
|---|
| 2026.06.02 | ₩18,668 | ₩18,869 | ₩18,521 | ₩18,802 | +0.72% | 5만 |
|---|
| 2026.06.01 | ₩18,816 | ₩18,936 | ₩18,762 | ₩18,775 | -0.21% | 4만 |
|---|
| 2026.05.29 | ₩18,655 | ₩18,977 | ₩18,454 | ₩18,816 | +0.86% | 4.9만 |
|---|
| 2026.05.28 | ₩18,333 | ₩18,668 | ₩18,319 | ₩18,655 | +1.76% | 6.3만 |
|---|
| 2026.05.27 | ₩18,507 | ₩18,695 | ₩18,319 | ₩18,346 | -0.87% | 9.9만 |
|---|
| 2026.05.26 | ₩18,628 | ₩18,775 | ₩18,252 | ₩18,521 | -0.58% | 3.6만 |
|---|
| 2026.05.22 | ₩18,507 | ₩18,775 | ₩18,346 | ₩18,601 | +0.51% | 5.8만 |
|---|
| 2026.05.21 | ₩18,306 | ₩18,588 | ₩18,252 | ₩18,574 | +1.47% | 4.3만 |
|---|
| 2026.05.20 | ₩18,132 | ₩18,547 | ₩18,078 | ₩18,252 | +0.67% | 4.8만 |
|---|
| 2026.05.19 | ₩18,239 | ₩18,333 | ₩18,038 | ₩18,078 | -0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩18,360 | ₩18,641 | ₩18,279 | ₩18,333 | -0.15% | 5.9만 |
|---|
| 2026.05.15 | ₩18,708 | ₩18,735 | ₩18,373 | ₩18,386 | -1.72% | 7.8만 |
|---|
| 2026.05.14 | ₩18,775 | ₩18,816 | ₩18,588 | ₩18,789 | +0.07% | 6만 |
|---|
| 2026.05.13 | ₩18,547 | ₩18,749 | ₩18,547 | ₩18,735 | +1.01% | 6.9만 |
|---|
| 2026.05.12 | ₩18,910 | ₩18,977 | ₩18,507 | ₩18,547 | -1.91% | 9.5만 |
|---|
| 2026.05.11 | ₩18,990 | ₩19,044 | ₩18,923 | ₩19,003 | +0.07% | 3.7만 |
|---|
| 2026.05.08 | ₩18,816 | ₩19,003 | ₩18,735 | ₩18,910 | +0.50% | 9.7만 |
|---|
| 2026.05.07 | ₩18,977 | ₩18,977 | ₩18,601 | ₩18,641 | -1.77% | 4.6만 |
|---|
| 2026.05.06 | ₩18,749 | ₩19,298 | ₩18,749 | ₩19,017 | +1.43% | 8.9만 |
|---|
| 2026.05.05 | ₩18,655 | ₩18,963 | ₩18,588 | ₩18,695 | +0.22% | 5.2만 |
|---|
| 2026.05.04 | ₩18,722 | ₩18,990 | ₩18,574 | ₩18,588 | -0.72% | 4.3만 |
|---|
| 2026.05.01 | ₩18,762 | ₩18,990 | ₩18,655 | ₩18,749 | -0.07% | 4.5만 |
|---|
| 2026.04.30 | ₩18,682 | ₩18,789 | ₩18,521 | ₩18,749 | +0.36% | 7.7만 |
|---|
| 2026.04.29 | ₩18,534 | ₩18,735 | ₩18,440 | ₩18,534 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩18,346 | ₩18,507 | ₩18,306 | ₩18,480 | +0.73% | 3.3만 |
|---|
| 2026.04.27 | ₩18,360 | ₩18,534 | ₩18,333 | ₩18,373 | +0.07% | 3.8만 |
|---|
| 2026.04.24 | ₩18,333 | ₩18,521 | ₩18,293 | ₩18,440 | +0.59% | 6.2만 |
|---|
| 2026.04.23 | ₩18,360 | ₩18,547 | ₩18,266 | ₩18,333 | -0.15% | 3.3만 |
|---|
| 2026.04.22 | ₩18,413 | ₩18,521 | ₩18,239 | ₩18,400 | -0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩18,427 | ₩18,521 | ₩18,333 | ₩18,346 | -0.44% | 2.1만 |
|---|
| 2026.04.20 | ₩18,306 | ₩18,534 | ₩18,306 | ₩18,494 | +1.03% | 4.6만 |
|---|
| 2026.04.17 | ₩18,333 | ₩18,534 | ₩18,199 | ₩18,306 | -0.15% | 6.1만 |
|---|
| 2026.04.16 | ₩18,293 | ₩18,494 | ₩18,172 | ₩18,172 | -0.66% | 4.9만 |
|---|
| 2026.04.15 | ₩18,252 | ₩18,319 | ₩18,172 | ₩18,279 | +0.15% | 3.7만 |
|---|
| 2026.04.14 | ₩18,105 | ₩18,333 | ₩18,078 | ₩18,252 | +0.81% | 3.4만 |
|---|
| 2026.04.13 | ₩18,199 | ₩18,226 | ₩18,118 | ₩18,185 | -0.07% | 5.4만 |
|---|
| 2026.04.10 | ₩18,078 | ₩18,386 | ₩17,984 | ₩18,239 | +0.89% | 5.3만 |
|---|
| 2026.04.09 | ₩17,998 | ₩18,091 | ₩17,957 | ₩18,065 | +0.37% | 4.5만 |
|---|
| 2026.04.08 | ₩17,837 | ₩18,091 | ₩17,783 | ₩17,931 | +0.53% | 10.7만 |
|---|
| 2026.04.07 | ₩17,421 | ₩17,622 | ₩17,421 | ₩17,515 | +0.54% | 5.1만 |
|---|
| 2026.04.06 | ₩17,340 | ₩17,501 | ₩17,340 | ₩17,394 | +0.31% | 8.3만 |
|---|
| 2026.04.02 | ₩17,407 | ₩17,501 | ₩17,247 | ₩17,381 | -0.15% | 8만 |
|---|
| 2026.04.01 | ₩17,475 | ₩17,729 | ₩17,394 | ₩17,568 | +0.54% | 11.3만 |
|---|
| 2026.03.31 | ₩17,179 | ₩17,729 | ₩17,072 | ₩17,206 | +0.16% | 18.5만 |
|---|
| 2026.03.30 | ₩17,099 | ₩17,461 | ₩16,858 | ₩16,898 | -1.18% | 10.2만 |
|---|
| 2026.03.27 | ₩17,166 | ₩17,461 | ₩17,059 | ₩17,099 | -0.39% | 6.9만 |
|---|
| 2026.03.26 | ₩17,193 | ₩17,609 | ₩17,179 | ₩17,220 | +0.16% | 6.5만 |
|---|
| 2026.03.25 | ₩17,233 | ₩17,582 | ₩17,139 | ₩17,287 | +0.31% | 5.7만 |
|---|
| 2026.03.24 | ₩17,314 | ₩17,407 | ₩17,072 | ₩17,086 | -1.32% | 12.1만 |
|---|
| 2026.03.23 | ₩17,260 | ₩17,488 | ₩17,153 | ₩17,314 | +0.31% | 14.5만 |
|---|
| 2026.03.20 | ₩17,917 | ₩18,024 | ₩17,314 | ₩17,367 | -3.07% | 6.3만 |
|---|
| 2026.03.19 | ₩18,011 | ₩18,199 | ₩17,971 | ₩17,971 | -0.22% | 5.8만 |
|---|
| 2026.03.18 | ₩18,373 | ₩18,507 | ₩18,145 | ₩18,266 | -0.58% | 3.4만 |
|---|
| 2026.03.17 | ₩18,212 | ₩18,454 | ₩18,118 | ₩18,360 | +0.81% | 4.6만 |
|---|
| 2026.03.16 | ₩18,145 | ₩18,360 | ₩18,105 | ₩18,266 | +0.67% | 4.9만 |
|---|
| 2026.03.13 | ₩17,984 | ₩18,185 | ₩17,971 | ₩18,011 | +0.15% | 7.8만 |
|---|
| 2026.03.12 | ₩18,266 | ₩18,561 | ₩17,944 | ₩17,971 | -1.62% | 8.7만 |
|---|
| 2026.03.11 | ₩18,655 | ₩18,682 | ₩18,279 | ₩18,360 | -1.58% | 8.3만 |
|---|
| 2026.03.10 | ₩18,293 | ₩18,655 | ₩18,266 | ₩18,614 | +1.76% | 6.5만 |
|---|
| 2026.03.09 | ₩18,775 | ₩18,775 | ₩18,266 | ₩18,454 | -1.71% | 13.8만 |
|---|
| 2026.03.06 | ₩18,896 | ₩19,070 | ₩18,789 | ₩18,816 | -0.43% | 5.2만 |
|---|
| 2026.03.05 | ₩19,205 | ₩19,339 | ₩18,990 | ₩19,017 | -0.98% | 7.8만 |
|---|
| 2026.03.04 | ₩19,084 | ₩19,352 | ₩19,044 | ₩19,164 | +0.42% | 7.2만 |
|---|
| 2026.03.03 | ₩19,044 | ₩19,258 | ₩18,910 | ₩19,137 | +0.49% | 8.7만 |
|---|
| 2026.03.02 | ₩19,446 | ₩19,446 | ₩19,272 | ₩19,392 | -0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩19,245 | ₩19,352 | ₩19,178 | ₩19,352 | +0.56% | 5만 |
|---|
| 2026.02.26 | ₩19,218 | ₩19,272 | ₩19,124 | ₩19,258 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩19,164 | ₩19,272 | ₩19,111 | ₩19,124 | -0.21% | 4만 |
|---|
| 2026.02.24 | ₩19,111 | ₩19,245 | ₩19,111 | ₩19,151 | +0.21% | 7.6만 |
|---|
| 2026.02.23 | ₩19,137 | ₩19,178 | ₩19,003 | ₩19,151 | +0.07% | 4.9만 |
|---|
| 2026.02.20 | ₩18,950 | ₩19,205 | ₩18,896 | ₩19,084 | +0.71% | 9.1만 |
|---|
| 2026.02.19 | ₩19,111 | ₩19,218 | ₩18,856 | ₩18,923 | -0.98% | 9.2만 |
|---|
| 2026.02.18 | ₩19,540 | ₩19,634 | ₩19,070 | ₩19,231 | -1.58% | 15.8만 |
|---|
| 2026.02.17 | ₩19,245 | ₩19,459 | ₩19,218 | ₩19,419 | +0.91% | 6.7만 |
|---|
| 2026.02.13 | ₩19,379 | ₩19,567 | ₩19,218 | ₩19,272 | -0.55% | 12.4만 |
|---|
| 2026.02.12 | ₩19,714 | ₩19,714 | ₩19,312 | ₩19,379 | -1.70% | 11.3만 |
|---|
| 2026.02.11 | ₩19,647 | ₩19,701 | ₩19,553 | ₩19,607 | -0.20% | 7.6만 |
|---|
| 2026.02.10 | ₩19,620 | ₩19,728 | ₩19,513 | ₩19,620 | 0.00% | 11.5만 |
|---|
| 2026.02.09 | ₩19,231 | ₩19,754 | ₩19,124 | ₩19,674 | +2.30% | 14.3만 |
|---|
| 2026.02.06 | ₩19,084 | ₩19,285 | ₩19,044 | ₩19,245 | +0.84% | 9만 |
|---|
| 2026.02.05 | ₩19,084 | ₩19,191 | ₩18,869 | ₩18,990 | -0.49% | 18.8만 |
|---|
| 2026.02.04 | ₩19,446 | ₩19,473 | ₩19,205 | ₩19,245 | -1.03% | 11.9만 |
|---|
| 2026.02.03 | ₩19,620 | ₩19,620 | ₩19,205 | ₩19,339 | -1.44% | 18.3만 |
|---|
| 2026.02.02 | ₩19,754 | ₩19,754 | ₩19,352 | ₩19,392 | -1.83% | 30.6만 |
|---|
| 2026.01.30 | ₩19,956 | ₩20,036 | ₩19,580 | ₩19,889 | -0.34% | 26.4만 |
|---|
| 2026.01.29 | ₩19,580 | ₩20,170 | ₩19,459 | ₩20,143 | +2.88% | 35.7만 |
|---|
| 2026.01.28 | ₩19,124 | ₩19,459 | ₩19,097 | ₩19,419 | +1.54% | 25만 |
|---|
| 2026.01.27 | ₩18,762 | ₩19,124 | ₩18,762 | ₩19,017 | +1.36% | 33.3만 |
|---|
| 2026.01.26 | ₩18,547 | ₩18,775 | ₩18,547 | ₩18,722 | +0.94% | 13.3만 |
|---|
| 2026.01.23 | ₩18,400 | ₩18,547 | ₩18,400 | ₩18,480 | +0.44% | 9.2만 |
|---|
| 2026.01.22 | ₩18,293 | ₩18,454 | ₩18,266 | ₩18,373 | +0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩18,212 | ₩18,346 | ₩18,212 | ₩18,266 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩18,078 | ₩18,185 | ₩18,078 | ₩18,091 | +0.07% | 5.5만 |
|---|
| 2026.01.16 | ₩18,319 | ₩18,319 | ₩18,199 | ₩18,199 | -0.66% | 6.7만 |
|---|
| 2026.01.15 | ₩18,266 | ₩18,333 | ₩18,239 | ₩18,252 | -0.07% | 7.9만 |
|---|
| 2026.01.14 | ₩18,145 | ₩18,212 | ₩18,118 | ₩18,185 | +0.22% | 7.6만 |
|---|
| 2026.01.13 | ₩18,105 | ₩18,185 | ₩18,091 | ₩18,172 | +0.37% | 8.6만 |
|---|
| 2026.01.12 | ₩18,038 | ₩18,199 | ₩18,038 | ₩18,145 | +0.59% | 12.2만 |
|---|
| 2026.01.09 | ₩17,931 | ₩18,065 | ₩17,904 | ₩18,011 | +0.45% | 8.8만 |
|---|
| 2026.01.08 | ₩17,877 | ₩17,931 | ₩17,850 | ₩17,890 | +0.08% | 7.5만 |
|---|
| 2026.01.07 | ₩17,944 | ₩17,944 | ₩17,850 | ₩17,944 | 0.00% | 5.5만 |
|---|
| 2026.01.06 | ₩17,770 | ₩17,890 | ₩17,770 | ₩17,877 | +0.60% | 5.5만 |
|---|
| 2026.01.05 | ₩17,770 | ₩17,863 | ₩17,729 | ₩17,743 | -0.15% | 6.4만 |
|---|
| 2026.01.02 | ₩17,810 | ₩17,810 | ₩17,582 | ₩17,689 | -0.68% | 5.3만 |
|---|
| 2025.12.31 | ₩17,944 | ₩18,011 | ₩17,609 | ₩17,703 | -1.35% | 14.8만 |
|---|
| 2025.12.30 | ₩17,716 | ₩18,011 | ₩17,716 | ₩17,863 | +0.83% | 8.2만 |
|---|
| 2025.12.29 | ₩17,823 | ₩17,850 | ₩17,729 | ₩17,783 | -0.23% | 8.8만 |
|---|
| 2025.12.26 | ₩17,756 | ₩17,877 | ₩17,716 | ₩17,823 | +0.38% | 8.3만 |
|---|
| 2025.12.24 | ₩17,703 | ₩17,770 | ₩17,662 | ₩17,756 | +0.30% | 4.9만 |
|---|
| 2025.12.23 | ₩17,676 | ₩17,783 | ₩17,555 | ₩17,622 | -0.30% | 4.7만 |
|---|
| 2025.12.22 | ₩17,582 | ₩17,770 | ₩17,542 | ₩17,676 | +0.53% | 5.7만 |
|---|
| 2025.12.19 | ₩17,501 | ₩17,703 | ₩17,501 | ₩17,568 | +0.38% | 3.5만 |
|---|
| 2025.12.18 | ₩17,515 | ₩17,676 | ₩17,434 | ₩17,501 | -0.08% | 3.4만 |
|---|
| 2025.12.17 | ₩17,568 | ₩17,568 | ₩17,394 | ₩17,394 | -0.99% | 2.6만 |
|---|
| 2025.12.16 | ₩17,381 | ₩17,595 | ₩17,354 | ₩17,394 | +0.08% | 4.4만 |
|---|
| 2025.12.15 | ₩17,354 | ₩17,421 | ₩17,354 | ₩17,367 | +0.08% | 6.2만 |
|---|
| 2025.12.12 | ₩17,488 | ₩17,501 | ₩17,367 | ₩17,367 | -0.69% | 4만 |
|---|
| 2025.12.11 | ₩17,448 | ₩17,568 | ₩17,434 | ₩17,501 | +0.31% | 2.1만 |
|---|
| 2025.12.10 | ₩17,394 | ₩17,501 | ₩17,354 | ₩17,488 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩17,434 | ₩17,528 | ₩17,340 | ₩17,394 | -0.23% | 4.9만 |
|---|
| 2025.12.08 | ₩17,770 | ₩17,770 | ₩17,260 | ₩17,501 | -1.51% | 6.7만 |
|---|
| 2025.12.05 | ₩17,649 | ₩17,743 | ₩17,635 | ₩17,729 | +0.46% | 4.6만 |
|---|
| 2025.12.04 | ₩17,676 | ₩17,729 | ₩17,528 | ₩17,568 | -0.61% | 4.5만 |
|---|
| 2025.12.03 | ₩17,609 | ₩17,703 | ₩17,542 | ₩17,703 | +0.53% | 4만 |
|---|
| 2025.12.02 | ₩17,703 | ₩17,703 | ₩17,542 | ₩17,555 | -0.83% | 2.6만 |
|---|
| 2025.12.01 | ₩17,676 | ₩17,703 | ₩17,582 | ₩17,703 | +0.15% | 3.2만 |
|---|
| 2025.11.28 | ₩17,662 | ₩17,716 | ₩17,501 | ₩17,635 | -0.15% | 4.3만 |
|---|
| 2025.11.26 | ₩17,461 | ₩17,609 | ₩17,327 | ₩17,595 | +0.77% | 6.9만 |
|---|
| 2025.11.25 | ₩17,300 | ₩17,434 | ₩17,273 | ₩17,367 | +0.39% | 7.9만 |
|---|
| 2025.11.24 | ₩17,273 | ₩17,407 | ₩17,166 | ₩17,300 | +0.16% | 2.8만 |
|---|
| 2025.11.21 | ₩17,206 | ₩17,421 | ₩17,153 | ₩17,287 | +0.47% | 6만 |
|---|
| 2025.11.20 | ₩17,367 | ₩17,421 | ₩17,153 | ₩17,153 | -1.24% | 5.8만 |
|---|
| 2025.11.19 | ₩17,233 | ₩17,314 | ₩17,045 | ₩17,314 | +0.47% | 4.7만 |
|---|
| 2025.11.18 | ₩17,139 | ₩17,300 | ₩16,764 | ₩17,166 | +0.16% | 10.1만 |
|---|
| 2025.11.17 | ₩17,367 | ₩17,448 | ₩17,193 | ₩17,220 | -0.85% | 10.7만 |
|---|
| 2025.11.14 | ₩17,501 | ₩17,568 | ₩17,005 | ₩17,300 | -1.15% | 4.4만 |
|---|
| 2025.11.13 | ₩17,501 | ₩17,622 | ₩17,501 | ₩17,595 | +0.54% | 3.7만 |
|---|
| 2025.11.12 | ₩17,381 | ₩17,555 | ₩17,354 | ₩17,555 | +1.00% | 2.3만 |
|---|
| 2025.11.11 | ₩17,367 | ₩17,555 | ₩17,367 | ₩17,475 | +0.62% | 4.5만 |
|---|
| 2025.11.10 | ₩17,354 | ₩17,501 | ₩17,300 | ₩17,367 | +0.08% | 3.7만 |
|---|
| 2025.11.07 | ₩17,260 | ₩17,367 | ₩17,233 | ₩17,273 | +0.08% | 5.1만 |
|---|
| 2025.11.06 | ₩17,300 | ₩17,421 | ₩17,260 | ₩17,300 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩17,273 | ₩17,407 | ₩17,273 | ₩17,340 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩17,300 | ₩17,461 | ₩17,273 | ₩17,327 | +0.16% | 5.5만 |
|---|
| 2025.11.03 | ₩17,595 | ₩17,622 | ₩17,448 | ₩17,488 | -0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩17,568 | ₩17,595 | ₩17,461 | ₩17,595 | +0.15% | 4.3만 |
|---|
| 2025.10.30 | ₩17,340 | ₩17,381 | ₩17,300 | ₩17,381 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩17,434 | ₩17,501 | ₩17,300 | ₩17,367 | -0.38% | 4.3만 |
|---|
| 2025.10.28 | ₩17,515 | ₩17,582 | ₩17,367 | ₩17,407 | -0.61% | 5만 |
|---|
| 2025.10.27 | ₩17,635 | ₩17,649 | ₩17,461 | ₩17,568 | -0.38% | 6.3만 |
|---|
| 2025.10.24 | ₩17,555 | ₩17,555 | ₩17,448 | ₩17,528 | -0.15% | 3만 |
|---|
| 2025.10.23 | ₩17,381 | ₩17,488 | ₩17,367 | ₩17,434 | +0.31% | 2.7만 |
|---|
| 2025.10.22 | ₩17,394 | ₩17,488 | ₩17,247 | ₩17,314 | -0.46% | 4.2만 |
|---|
| 2025.10.21 | ₩17,314 | ₩17,595 | ₩17,314 | ₩17,394 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩17,488 | ₩17,729 | ₩17,434 | ₩17,434 | -0.31% | 4.7만 |
|---|
| 2025.10.17 | ₩17,528 | ₩17,649 | ₩17,461 | ₩17,501 | -0.15% | 5만 |
|---|
| 2025.10.16 | ₩17,703 | ₩17,716 | ₩17,501 | ₩17,542 | -0.91% | 5.9만 |
|---|
| 2025.10.15 | ₩17,515 | ₩17,649 | ₩17,501 | ₩17,622 | +0.61% | 4만 |
|---|
| 2025.10.14 | ₩17,542 | ₩17,622 | ₩17,461 | ₩17,595 | +0.31% | 3.4만 |
|---|
| 2025.10.13 | ₩17,434 | ₩17,743 | ₩17,394 | ₩17,676 | +1.38% | 5.7만 |
|---|
| 2025.10.10 | ₩17,689 | ₩17,689 | ₩17,421 | ₩17,421 | -1.52% | 5.3만 |
|---|