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 | ₩16,753 | ₩16,753 | ₩16,618 | ₩16,753 | 0.00% | 4.8만 |
| 2026.10.08 | ₩16,645 | ₩16,685 | ₩16,484 | ₩16,672 | +0.16% | 5.9만 |
| 2026.10.07 | ₩16,578 | ₩16,699 | ₩16,511 | ₩16,672 | +0.57% | 4.6만 |
| 2026.10.06 | ₩16,484 | ₩16,726 | ₩16,484 | ₩16,672 | +1.14% | 7.8만 |
| 2026.10.05 | ₩16,833 | ₩16,887 | ₩16,431 | ₩16,444 | -2.31% | 10.9만 |
| 2026.10.02 | ₩16,726 | ₩16,887 | ₩16,659 | ₩16,753 | +0.16% | 5.9만 |
| 2026.10.01 | ₩16,712 | ₩16,779 | ₩16,538 | ₩16,632 | -0.48% | 6.7만 |
| 2026.09.30 | ₩16,699 | ₩16,793 | ₩16,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,712 |
| +0.08% |
| 12.9만 |
| 2026.09.29 | ₩16,417 | ₩16,592 | ₩16,391 | ₩16,538 | +0.73% | 11.8만 |
|---|
| 2026.09.28 | ₩16,350 | ₩16,431 | ₩16,243 | ₩16,377 | +0.16% | 13.9만 |
|---|
| 2026.09.25 | ₩16,391 | ₩16,511 | ₩16,391 | ₩16,431 | +0.25% | 3.8만 |
|---|
| 2026.09.24 | ₩16,471 | ₩16,753 | ₩16,431 | ₩16,458 | -0.08% | 5.3만 |
|---|
| 2026.09.23 | ₩16,753 | ₩16,793 | ₩16,525 | ₩16,525 | -1.36% | 7.1만 |
|---|
| 2026.09.22 | ₩16,779 | ₩16,873 | ₩16,712 | ₩16,766 | -0.08% | 6.5만 |
|---|
| 2026.09.21 | ₩16,860 | ₩16,887 | ₩16,766 | ₩16,766 | -0.56% | 8.1만 |
|---|
| 2026.09.18 | ₩16,927 | ₩16,994 | ₩16,779 | ₩16,833 | -0.55% | 6.2만 |
|---|
| 2026.09.17 | ₩16,927 | ₩16,927 | ₩16,806 | ₩16,913 | -0.08% | 4.9만 |
|---|
| 2026.09.16 | ₩16,833 | ₩16,913 | ₩16,685 | ₩16,793 | -0.24% | 6.6만 |
|---|
| 2026.09.15 | ₩16,887 | ₩16,994 | ₩16,779 | ₩16,806 | -0.48% | 5.8만 |
|---|
| 2026.09.14 | ₩17,168 | ₩17,195 | ₩16,940 | ₩17,088 | -0.47% | 10.3만 |
|---|
| 2026.09.11 | ₩17,423 | ₩17,543 | ₩17,289 | ₩17,302 | -0.69% | 8.5만 |
|---|
| 2026.09.10 | ₩17,583 | ₩17,650 | ₩17,302 | ₩17,356 | -1.30% | 8.9만 |
|---|
| 2026.09.09 | ₩17,597 | ₩17,731 | ₩17,570 | ₩17,570 | -0.15% | 5.7만 |
|---|
| 2026.09.08 | ₩17,851 | ₩17,932 | ₩17,557 | ₩17,637 | -1.20% | 10만 |
|---|
| 2026.09.04 | ₩17,959 | ₩18,066 | ₩17,945 | ₩17,945 | -0.07% | 2.8만 |
|---|
| 2026.09.03 | ₩17,945 | ₩18,039 | ₩17,945 | ₩17,985 | +0.22% | 3.6만 |
|---|
| 2026.09.02 | ₩18,026 | ₩18,146 | ₩17,892 | ₩17,932 | -0.52% | 9만 |
|---|
| 2026.09.01 | ₩18,120 | ₩18,213 | ₩17,932 | ₩17,985 | -0.74% | 3.9만 |
|---|
| 2026.08.31 | ₩18,187 | ₩18,267 | ₩18,160 | ₩18,240 | +0.29% | 5.4만 |
|---|
| 2026.08.28 | ₩18,106 | ₩18,227 | ₩18,106 | ₩18,133 | +0.15% | 3.7만 |
|---|
| 2026.08.27 | ₩18,093 | ₩18,200 | ₩18,093 | ₩18,146 | +0.30% | 6.6만 |
|---|
| 2026.08.26 | ₩18,066 | ₩18,200 | ₩18,066 | ₩18,133 | +0.37% | 3.8만 |
|---|
| 2026.08.25 | ₩18,039 | ₩18,146 | ₩18,039 | ₩18,093 | +0.30% | 2.9만 |
|---|
| 2026.08.24 | ₩18,012 | ₩18,200 | ₩17,959 | ₩18,039 | +0.15% | 3.5만 |
|---|
| 2026.08.21 | ₩18,106 | ₩18,200 | ₩18,026 | ₩18,093 | -0.07% | 11.1만 |
|---|
| 2026.08.20 | ₩18,213 | ₩18,294 | ₩18,093 | ₩18,133 | -0.44% | 4.2만 |
|---|
| 2026.08.19 | ₩18,280 | ₩18,361 | ₩18,173 | ₩18,227 | -0.29% | 2.7만 |
|---|
| 2026.08.18 | ₩18,321 | ₩18,441 | ₩18,200 | ₩18,240 | -0.44% | 2.7만 |
|---|
| 2026.08.17 | ₩18,374 | ₩18,455 | ₩18,254 | ₩18,361 | -0.07% | 7.7만 |
|---|
| 2026.08.14 | ₩18,428 | ₩18,495 | ₩18,374 | ₩18,428 | 0.00% | 3.4만 |
|---|
| 2026.08.13 | ₩18,401 | ₩18,522 | ₩18,347 | ₩18,481 | +0.44% | 3.2만 |
|---|
| 2026.08.12 | ₩18,347 | ₩18,535 | ₩18,307 | ₩18,347 | 0.00% | 4.2만 |
|---|
| 2026.08.11 | ₩18,334 | ₩18,508 | ₩18,280 | ₩18,334 | 0.00% | 5.2만 |
|---|
| 2026.08.10 | ₩18,294 | ₩18,575 | ₩18,294 | ₩18,441 | +0.81% | 6.2만 |
|---|
| 2026.08.07 | ₩18,200 | ₩18,361 | ₩18,187 | ₩18,334 | +0.74% | 3.2만 |
|---|
| 2026.08.06 | ₩18,254 | ₩18,280 | ₩18,160 | ₩18,187 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩18,334 | ₩18,428 | ₩18,200 | ₩18,254 | -0.44% | 4.5만 |
|---|
| 2026.08.04 | ₩18,173 | ₩18,361 | ₩18,160 | ₩18,294 | +0.66% | 5.8만 |
|---|
| 2026.08.03 | ₩18,187 | ₩18,347 | ₩18,093 | ₩18,213 | +0.15% | 5.4만 |
|---|
| 2026.07.31 | ₩18,227 | ₩18,361 | ₩18,160 | ₩18,213 | -0.07% | 5.6만 |
|---|
| 2026.07.30 | ₩17,918 | ₩18,187 | ₩17,825 | ₩18,146 | +1.27% | 4.9만 |
|---|
| 2026.07.29 | ₩18,093 | ₩18,146 | ₩17,758 | ₩17,825 | -1.48% | 5.9만 |
|---|
| 2026.07.28 | ₩17,945 | ₩18,093 | ₩17,892 | ₩18,026 | +0.45% | 3.3만 |
|---|
| 2026.07.27 | ₩18,066 | ₩18,187 | ₩17,972 | ₩18,026 | -0.22% | 3.8만 |
|---|
| 2026.07.24 | ₩17,905 | ₩18,361 | ₩17,878 | ₩18,066 | +0.90% | 2.8만 |
|---|
| 2026.07.23 | ₩18,120 | ₩18,294 | ₩17,945 | ₩17,959 | -0.89% | 3.9만 |
|---|
| 2026.07.22 | ₩18,428 | ₩18,428 | ₩18,173 | ₩18,267 | -0.87% | 5.5만 |
|---|
| 2026.07.21 | ₩18,441 | ₩18,455 | ₩18,307 | ₩18,334 | -0.58% | 2.7만 |
|---|
| 2026.07.20 | ₩18,307 | ₩18,495 | ₩18,280 | ₩18,388 | +0.44% | 2.9만 |
|---|
| 2026.07.17 | ₩18,187 | ₩18,374 | ₩18,120 | ₩18,307 | +0.66% | 4만 |
|---|
| 2026.07.16 | ₩18,361 | ₩18,428 | ₩18,267 | ₩18,307 | -0.29% | 3.3만 |
|---|
| 2026.07.15 | ₩18,414 | ₩18,589 | ₩18,280 | ₩18,374 | -0.22% | 3.5만 |
|---|
| 2026.07.14 | ₩18,441 | ₩18,535 | ₩18,267 | ₩18,388 | -0.29% | 4.9만 |
|---|
| 2026.07.13 | ₩18,562 | ₩18,602 | ₩18,468 | ₩18,575 | +0.07% | 4.1만 |
|---|
| 2026.07.10 | ₩18,562 | ₩18,602 | ₩18,388 | ₩18,535 | -0.14% | 4.9만 |
|---|
| 2026.07.09 | ₩18,481 | ₩18,602 | ₩18,374 | ₩18,522 | +0.22% | 3.4만 |
|---|
| 2026.07.08 | ₩18,441 | ₩18,589 | ₩18,227 | ₩18,481 | +0.22% | 7.8만 |
|---|
| 2026.07.07 | ₩18,575 | ₩18,602 | ₩18,361 | ₩18,441 | -0.72% | 4.5만 |
|---|
| 2026.07.06 | ₩18,548 | ₩18,602 | ₩18,321 | ₩18,508 | -0.22% | 3만 |
|---|
| 2026.07.02 | ₩18,629 | ₩18,696 | ₩18,361 | ₩18,508 | -0.65% | 5.4만 |
|---|
| 2026.07.01 | ₩18,709 | ₩18,709 | ₩18,307 | ₩18,602 | -0.57% | 3.8만 |
|---|
| 2026.06.30 | ₩18,468 | ₩18,749 | ₩18,361 | ₩18,602 | +0.73% | 8.8만 |
|---|
| 2026.06.29 | ₩18,240 | ₩18,361 | ₩18,039 | ₩18,347 | +0.59% | 3.7만 |
|---|
| 2026.06.26 | ₩17,959 | ₩18,428 | ₩17,932 | ₩17,999 | +0.22% | 11.8만 |
|---|
| 2026.06.25 | ₩18,200 | ₩18,280 | ₩17,959 | ₩18,093 | -0.59% | 4.7만 |
|---|
| 2026.06.24 | ₩18,026 | ₩18,361 | ₩17,959 | ₩18,039 | +0.07% | 3.7만 |
|---|
| 2026.06.23 | ₩17,945 | ₩18,468 | ₩17,851 | ₩17,985 | +0.22% | 4.7만 |
|---|
| 2026.06.22 | ₩18,160 | ₩18,374 | ₩18,133 | ₩18,133 | -0.15% | 2.8만 |
|---|
| 2026.06.18 | ₩18,374 | ₩18,374 | ₩18,173 | ₩18,187 | -1.02% | 2.8만 |
|---|
| 2026.06.17 | ₩18,280 | ₩18,481 | ₩18,240 | ₩18,240 | -0.22% | 3.3만 |
|---|
| 2026.06.16 | ₩18,294 | ₩18,481 | ₩18,227 | ₩18,254 | -0.22% | 4.5만 |
|---|
| 2026.06.15 | ₩18,254 | ₩18,414 | ₩18,227 | ₩18,227 | -0.15% | 4.9만 |
|---|
| 2026.06.12 | ₩17,892 | ₩18,213 | ₩17,691 | ₩18,039 | +0.82% | 4만 |
|---|
| 2026.06.11 | ₩18,133 | ₩18,133 | ₩17,610 | ₩17,918 | -1.18% | 10만 |
|---|
| 2026.06.10 | ₩18,106 | ₩18,374 | ₩17,972 | ₩18,012 | -0.52% | 5.8만 |
|---|
| 2026.06.09 | ₩18,227 | ₩18,428 | ₩18,093 | ₩18,093 | -0.74% | 3.8만 |
|---|
| 2026.06.08 | ₩18,562 | ₩18,615 | ₩18,280 | ₩18,414 | -0.79% | 2.6만 |
|---|
| 2026.06.05 | ₩18,495 | ₩18,615 | ₩18,401 | ₩18,414 | -0.43% | 7.2만 |
|---|
| 2026.06.04 | ₩18,575 | ₩18,682 | ₩18,522 | ₩18,602 | +0.14% | 2.5만 |
|---|
| 2026.06.03 | ₩18,669 | ₩18,763 | ₩18,495 | ₩18,548 | -0.65% | 4.3만 |
|---|
| 2026.06.02 | ₩18,656 | ₩18,857 | ₩18,508 | ₩18,790 | +0.72% | 5만 |
|---|
| 2026.06.01 | ₩18,803 | ₩18,924 | ₩18,749 | ₩18,763 | -0.21% | 4만 |
|---|
| 2026.05.29 | ₩18,642 | ₩18,964 | ₩18,441 | ₩18,803 | +0.86% | 4.9만 |
|---|
| 2026.05.28 | ₩18,321 | ₩18,656 | ₩18,307 | ₩18,642 | +1.76% | 6.3만 |
|---|
| 2026.05.27 | ₩18,495 | ₩18,682 | ₩18,307 | ₩18,334 | -0.87% | 9.9만 |
|---|
| 2026.05.26 | ₩18,615 | ₩18,763 | ₩18,240 | ₩18,508 | -0.58% | 3.6만 |
|---|
| 2026.05.22 | ₩18,495 | ₩18,763 | ₩18,334 | ₩18,589 | +0.51% | 5.8만 |
|---|
| 2026.05.21 | ₩18,294 | ₩18,575 | ₩18,240 | ₩18,562 | +1.47% | 4.3만 |
|---|
| 2026.05.20 | ₩18,120 | ₩18,535 | ₩18,066 | ₩18,240 | +0.67% | 4.8만 |
|---|
| 2026.05.19 | ₩18,227 | ₩18,321 | ₩18,026 | ₩18,066 | -0.88% | 6.8만 |
|---|
| 2026.05.18 | ₩18,347 | ₩18,629 | ₩18,267 | ₩18,321 | -0.15% | 5.9만 |
|---|
| 2026.05.15 | ₩18,696 | ₩18,723 | ₩18,361 | ₩18,374 | -1.72% | 7.8만 |
|---|
| 2026.05.14 | ₩18,763 | ₩18,803 | ₩18,575 | ₩18,776 | +0.07% | 6만 |
|---|
| 2026.05.13 | ₩18,535 | ₩18,736 | ₩18,535 | ₩18,723 | +1.01% | 6.9만 |
|---|
| 2026.05.12 | ₩18,897 | ₩18,964 | ₩18,495 | ₩18,535 | -1.91% | 9.5만 |
|---|
| 2026.05.11 | ₩18,977 | ₩19,031 | ₩18,910 | ₩18,991 | +0.07% | 3.7만 |
|---|
| 2026.05.08 | ₩18,803 | ₩18,991 | ₩18,723 | ₩18,897 | +0.50% | 9.7만 |
|---|
| 2026.05.07 | ₩18,964 | ₩18,964 | ₩18,589 | ₩18,629 | -1.77% | 4.6만 |
|---|
| 2026.05.06 | ₩18,736 | ₩19,285 | ₩18,736 | ₩19,004 | +1.43% | 8.9만 |
|---|
| 2026.05.05 | ₩18,642 | ₩18,950 | ₩18,575 | ₩18,682 | +0.22% | 5.2만 |
|---|
| 2026.05.04 | ₩18,709 | ₩18,977 | ₩18,562 | ₩18,575 | -0.72% | 4.3만 |
|---|
| 2026.05.01 | ₩18,749 | ₩18,977 | ₩18,642 | ₩18,736 | -0.07% | 4.5만 |
|---|
| 2026.04.30 | ₩18,669 | ₩18,776 | ₩18,508 | ₩18,736 | +0.36% | 7.7만 |
|---|
| 2026.04.29 | ₩18,522 | ₩18,723 | ₩18,428 | ₩18,522 | 0.00% | 4.1만 |
|---|
| 2026.04.28 | ₩18,334 | ₩18,495 | ₩18,294 | ₩18,468 | +0.73% | 3.3만 |
|---|
| 2026.04.27 | ₩18,347 | ₩18,522 | ₩18,321 | ₩18,361 | +0.07% | 3.8만 |
|---|
| 2026.04.24 | ₩18,321 | ₩18,508 | ₩18,280 | ₩18,428 | +0.59% | 6.2만 |
|---|
| 2026.04.23 | ₩18,347 | ₩18,535 | ₩18,254 | ₩18,321 | -0.15% | 3.3만 |
|---|
| 2026.04.22 | ₩18,401 | ₩18,508 | ₩18,227 | ₩18,388 | -0.07% | 2.4만 |
|---|
| 2026.04.21 | ₩18,414 | ₩18,508 | ₩18,321 | ₩18,334 | -0.44% | 2.1만 |
|---|
| 2026.04.20 | ₩18,294 | ₩18,522 | ₩18,294 | ₩18,481 | +1.03% | 4.6만 |
|---|
| 2026.04.17 | ₩18,321 | ₩18,522 | ₩18,187 | ₩18,294 | -0.15% | 6.1만 |
|---|
| 2026.04.16 | ₩18,280 | ₩18,481 | ₩18,160 | ₩18,160 | -0.66% | 4.9만 |
|---|
| 2026.04.15 | ₩18,240 | ₩18,307 | ₩18,160 | ₩18,267 | +0.15% | 3.7만 |
|---|
| 2026.04.14 | ₩18,093 | ₩18,321 | ₩18,066 | ₩18,240 | +0.81% | 3.4만 |
|---|
| 2026.04.13 | ₩18,187 | ₩18,213 | ₩18,106 | ₩18,173 | -0.07% | 5.4만 |
|---|
| 2026.04.10 | ₩18,066 | ₩18,374 | ₩17,972 | ₩18,227 | +0.89% | 5.3만 |
|---|
| 2026.04.09 | ₩17,985 | ₩18,079 | ₩17,945 | ₩18,052 | +0.37% | 4.5만 |
|---|
| 2026.04.08 | ₩17,825 | ₩18,079 | ₩17,771 | ₩17,918 | +0.53% | 10.7만 |
|---|
| 2026.04.07 | ₩17,409 | ₩17,610 | ₩17,409 | ₩17,503 | +0.54% | 5.1만 |
|---|
| 2026.04.06 | ₩17,329 | ₩17,490 | ₩17,329 | ₩17,382 | +0.31% | 8.3만 |
|---|
| 2026.04.02 | ₩17,396 | ₩17,490 | ₩17,235 | ₩17,369 | -0.15% | 8만 |
|---|
| 2026.04.01 | ₩17,463 | ₩17,717 | ₩17,382 | ₩17,557 | +0.54% | 11.3만 |
|---|
| 2026.03.31 | ₩17,168 | ₩17,717 | ₩17,061 | ₩17,195 | +0.16% | 18.5만 |
|---|
| 2026.03.30 | ₩17,088 | ₩17,449 | ₩16,846 | ₩16,887 | -1.18% | 10.2만 |
|---|
| 2026.03.27 | ₩17,155 | ₩17,449 | ₩17,047 | ₩17,088 | -0.39% | 6.9만 |
|---|
| 2026.03.26 | ₩17,181 | ₩17,597 | ₩17,168 | ₩17,208 | +0.16% | 6.5만 |
|---|
| 2026.03.25 | ₩17,222 | ₩17,570 | ₩17,128 | ₩17,275 | +0.31% | 5.7만 |
|---|
| 2026.03.24 | ₩17,302 | ₩17,396 | ₩17,061 | ₩17,074 | -1.32% | 12.1만 |
|---|
| 2026.03.23 | ₩17,248 | ₩17,476 | ₩17,141 | ₩17,302 | +0.31% | 14.5만 |
|---|
| 2026.03.20 | ₩17,905 | ₩18,012 | ₩17,302 | ₩17,356 | -3.07% | 6.3만 |
|---|
| 2026.03.19 | ₩17,999 | ₩18,187 | ₩17,959 | ₩17,959 | -0.22% | 5.8만 |
|---|
| 2026.03.18 | ₩18,361 | ₩18,495 | ₩18,133 | ₩18,254 | -0.58% | 3.4만 |
|---|
| 2026.03.17 | ₩18,200 | ₩18,441 | ₩18,106 | ₩18,347 | +0.81% | 4.6만 |
|---|
| 2026.03.16 | ₩18,133 | ₩18,347 | ₩18,093 | ₩18,254 | +0.67% | 4.9만 |
|---|
| 2026.03.13 | ₩17,972 | ₩18,173 | ₩17,959 | ₩17,999 | +0.15% | 7.8만 |
|---|
| 2026.03.12 | ₩18,254 | ₩18,548 | ₩17,932 | ₩17,959 | -1.62% | 8.7만 |
|---|
| 2026.03.11 | ₩18,642 | ₩18,669 | ₩18,267 | ₩18,347 | -1.58% | 8.3만 |
|---|
| 2026.03.10 | ₩18,280 | ₩18,642 | ₩18,254 | ₩18,602 | +1.76% | 6.5만 |
|---|
| 2026.03.09 | ₩18,763 | ₩18,763 | ₩18,254 | ₩18,441 | -1.71% | 13.8만 |
|---|
| 2026.03.06 | ₩18,883 | ₩19,058 | ₩18,776 | ₩18,803 | -0.43% | 5.2만 |
|---|
| 2026.03.05 | ₩19,192 | ₩19,326 | ₩18,977 | ₩19,004 | -0.98% | 7.8만 |
|---|
| 2026.03.04 | ₩19,071 | ₩19,339 | ₩19,031 | ₩19,151 | +0.42% | 7.2만 |
|---|
| 2026.03.03 | ₩19,031 | ₩19,245 | ₩18,897 | ₩19,125 | +0.49% | 8.7만 |
|---|
| 2026.03.02 | ₩19,433 | ₩19,433 | ₩19,259 | ₩19,379 | -0.28% | 5.8만 |
|---|
| 2026.02.27 | ₩19,232 | ₩19,339 | ₩19,165 | ₩19,339 | +0.56% | 5만 |
|---|
| 2026.02.26 | ₩19,205 | ₩19,259 | ₩19,111 | ₩19,245 | +0.21% | 4.6만 |
|---|
| 2026.02.25 | ₩19,151 | ₩19,259 | ₩19,098 | ₩19,111 | -0.21% | 4만 |
|---|
| 2026.02.24 | ₩19,098 | ₩19,232 | ₩19,098 | ₩19,138 | +0.21% | 7.6만 |
|---|
| 2026.02.23 | ₩19,125 | ₩19,165 | ₩18,991 | ₩19,138 | +0.07% | 4.9만 |
|---|
| 2026.02.20 | ₩18,937 | ₩19,192 | ₩18,883 | ₩19,071 | +0.71% | 9.1만 |
|---|
| 2026.02.19 | ₩19,098 | ₩19,205 | ₩18,843 | ₩18,910 | -0.98% | 9.2만 |
|---|
| 2026.02.18 | ₩19,527 | ₩19,621 | ₩19,058 | ₩19,218 | -1.58% | 15.8만 |
|---|
| 2026.02.17 | ₩19,232 | ₩19,446 | ₩19,205 | ₩19,406 | +0.91% | 6.7만 |
|---|
| 2026.02.13 | ₩19,366 | ₩19,554 | ₩19,205 | ₩19,259 | -0.55% | 12.4만 |
|---|
| 2026.02.12 | ₩19,701 | ₩19,701 | ₩19,299 | ₩19,366 | -1.70% | 11.3만 |
|---|
| 2026.02.11 | ₩19,634 | ₩19,688 | ₩19,540 | ₩19,594 | -0.20% | 7.6만 |
|---|
| 2026.02.10 | ₩19,607 | ₩19,714 | ₩19,500 | ₩19,607 | 0.00% | 11.5만 |
|---|
| 2026.02.09 | ₩19,218 | ₩19,741 | ₩19,111 | ₩19,661 | +2.30% | 14.3만 |
|---|
| 2026.02.06 | ₩19,071 | ₩19,272 | ₩19,031 | ₩19,232 | +0.84% | 9만 |
|---|
| 2026.02.05 | ₩19,071 | ₩19,178 | ₩18,857 | ₩18,977 | -0.49% | 18.8만 |
|---|
| 2026.02.04 | ₩19,433 | ₩19,460 | ₩19,192 | ₩19,232 | -1.03% | 11.9만 |
|---|
| 2026.02.03 | ₩19,607 | ₩19,607 | ₩19,192 | ₩19,326 | -1.44% | 18.3만 |
|---|
| 2026.02.02 | ₩19,741 | ₩19,741 | ₩19,339 | ₩19,379 | -1.83% | 30.6만 |
|---|
| 2026.01.30 | ₩19,942 | ₩20,023 | ₩19,567 | ₩19,875 | -0.34% | 26.4만 |
|---|
| 2026.01.29 | ₩19,567 | ₩20,157 | ₩19,446 | ₩20,130 | +2.88% | 35.7만 |
|---|
| 2026.01.28 | ₩19,111 | ₩19,446 | ₩19,084 | ₩19,406 | +1.54% | 25만 |
|---|
| 2026.01.27 | ₩18,749 | ₩19,111 | ₩18,749 | ₩19,004 | +1.36% | 33.3만 |
|---|
| 2026.01.26 | ₩18,535 | ₩18,763 | ₩18,535 | ₩18,709 | +0.94% | 13.3만 |
|---|
| 2026.01.23 | ₩18,388 | ₩18,535 | ₩18,388 | ₩18,468 | +0.44% | 9.2만 |
|---|
| 2026.01.22 | ₩18,280 | ₩18,441 | ₩18,254 | ₩18,361 | +0.44% | 10.5만 |
|---|
| 2026.01.21 | ₩18,200 | ₩18,334 | ₩18,200 | ₩18,254 | +0.29% | 7.4만 |
|---|
| 2026.01.20 | ₩18,066 | ₩18,173 | ₩18,066 | ₩18,079 | +0.07% | 5.5만 |
|---|
| 2026.01.16 | ₩18,307 | ₩18,307 | ₩18,187 | ₩18,187 | -0.66% | 6.7만 |
|---|
| 2026.01.15 | ₩18,254 | ₩18,321 | ₩18,227 | ₩18,240 | -0.07% | 7.9만 |
|---|
| 2026.01.14 | ₩18,133 | ₩18,200 | ₩18,106 | ₩18,173 | +0.22% | 7.6만 |
|---|
| 2026.01.13 | ₩18,093 | ₩18,173 | ₩18,079 | ₩18,160 | +0.37% | 8.6만 |
|---|
| 2026.01.12 | ₩18,026 | ₩18,187 | ₩18,026 | ₩18,133 | +0.59% | 12.2만 |
|---|
| 2026.01.09 | ₩17,918 | ₩18,052 | ₩17,892 | ₩17,999 | +0.45% | 8.8만 |
|---|
| 2026.01.08 | ₩17,865 | ₩17,918 | ₩17,838 | ₩17,878 | +0.08% | 7.5만 |
|---|
| 2026.01.07 | ₩17,932 | ₩17,932 | ₩17,838 | ₩17,932 | 0.00% | 5.5만 |
|---|
| 2026.01.06 | ₩17,758 | ₩17,878 | ₩17,758 | ₩17,865 | +0.60% | 5.5만 |
|---|
| 2026.01.05 | ₩17,758 | ₩17,851 | ₩17,717 | ₩17,731 | -0.15% | 6.4만 |
|---|
| 2026.01.02 | ₩17,798 | ₩17,798 | ₩17,570 | ₩17,677 | -0.68% | 5.3만 |
|---|
| 2025.12.31 | ₩17,932 | ₩17,999 | ₩17,597 | ₩17,691 | -1.35% | 14.8만 |
|---|
| 2025.12.30 | ₩17,704 | ₩17,999 | ₩17,704 | ₩17,851 | +0.83% | 8.2만 |
|---|
| 2025.12.29 | ₩17,811 | ₩17,838 | ₩17,717 | ₩17,771 | -0.23% | 8.8만 |
|---|
| 2025.12.26 | ₩17,744 | ₩17,865 | ₩17,704 | ₩17,811 | +0.38% | 8.3만 |
|---|
| 2025.12.24 | ₩17,691 | ₩17,758 | ₩17,650 | ₩17,744 | +0.30% | 4.9만 |
|---|
| 2025.12.23 | ₩17,664 | ₩17,771 | ₩17,543 | ₩17,610 | -0.30% | 4.7만 |
|---|
| 2025.12.22 | ₩17,570 | ₩17,758 | ₩17,530 | ₩17,664 | +0.53% | 5.7만 |
|---|
| 2025.12.19 | ₩17,490 | ₩17,691 | ₩17,490 | ₩17,557 | +0.38% | 3.5만 |
|---|
| 2025.12.18 | ₩17,503 | ₩17,664 | ₩17,423 | ₩17,490 | -0.08% | 3.4만 |
|---|
| 2025.12.17 | ₩17,557 | ₩17,557 | ₩17,382 | ₩17,382 | -0.99% | 2.6만 |
|---|
| 2025.12.16 | ₩17,369 | ₩17,583 | ₩17,342 | ₩17,382 | +0.08% | 4.4만 |
|---|
| 2025.12.15 | ₩17,342 | ₩17,409 | ₩17,342 | ₩17,356 | +0.08% | 6.2만 |
|---|
| 2025.12.12 | ₩17,476 | ₩17,490 | ₩17,356 | ₩17,356 | -0.69% | 4만 |
|---|
| 2025.12.11 | ₩17,436 | ₩17,557 | ₩17,423 | ₩17,490 | +0.31% | 2.1만 |
|---|
| 2025.12.10 | ₩17,382 | ₩17,490 | ₩17,342 | ₩17,476 | +0.54% | 4.5만 |
|---|
| 2025.12.09 | ₩17,423 | ₩17,516 | ₩17,329 | ₩17,382 | -0.23% | 4.9만 |
|---|
| 2025.12.08 | ₩17,758 | ₩17,758 | ₩17,248 | ₩17,490 | -1.51% | 6.7만 |
|---|
| 2025.12.05 | ₩17,637 | ₩17,731 | ₩17,624 | ₩17,717 | +0.46% | 4.6만 |
|---|
| 2025.12.04 | ₩17,664 | ₩17,717 | ₩17,516 | ₩17,557 | -0.61% | 4.5만 |
|---|
| 2025.12.03 | ₩17,597 | ₩17,691 | ₩17,530 | ₩17,691 | +0.53% | 4만 |
|---|
| 2025.12.02 | ₩17,691 | ₩17,691 | ₩17,530 | ₩17,543 | -0.83% | 2.6만 |
|---|
| 2025.12.01 | ₩17,664 | ₩17,691 | ₩17,570 | ₩17,691 | +0.15% | 3.2만 |
|---|
| 2025.11.28 | ₩17,650 | ₩17,704 | ₩17,490 | ₩17,624 | -0.15% | 4.3만 |
|---|
| 2025.11.26 | ₩17,449 | ₩17,597 | ₩17,315 | ₩17,583 | +0.77% | 6.9만 |
|---|
| 2025.11.25 | ₩17,289 | ₩17,423 | ₩17,262 | ₩17,356 | +0.39% | 7.9만 |
|---|
| 2025.11.24 | ₩17,262 | ₩17,396 | ₩17,155 | ₩17,289 | +0.16% | 2.8만 |
|---|
| 2025.11.21 | ₩17,195 | ₩17,409 | ₩17,141 | ₩17,275 | +0.47% | 6만 |
|---|
| 2025.11.20 | ₩17,356 | ₩17,409 | ₩17,141 | ₩17,141 | -1.24% | 5.8만 |
|---|
| 2025.11.19 | ₩17,222 | ₩17,302 | ₩17,034 | ₩17,302 | +0.47% | 4.7만 |
|---|
| 2025.11.18 | ₩17,128 | ₩17,289 | ₩16,753 | ₩17,155 | +0.16% | 10.1만 |
|---|
| 2025.11.17 | ₩17,356 | ₩17,436 | ₩17,181 | ₩17,208 | -0.85% | 10.7만 |
|---|
| 2025.11.14 | ₩17,490 | ₩17,557 | ₩16,994 | ₩17,289 | -1.15% | 4.4만 |
|---|
| 2025.11.13 | ₩17,490 | ₩17,610 | ₩17,490 | ₩17,583 | +0.54% | 3.7만 |
|---|
| 2025.11.12 | ₩17,369 | ₩17,543 | ₩17,342 | ₩17,543 | +1.00% | 2.3만 |
|---|
| 2025.11.11 | ₩17,356 | ₩17,543 | ₩17,356 | ₩17,463 | +0.62% | 4.5만 |
|---|
| 2025.11.10 | ₩17,342 | ₩17,490 | ₩17,289 | ₩17,356 | +0.08% | 3.7만 |
|---|
| 2025.11.07 | ₩17,248 | ₩17,356 | ₩17,222 | ₩17,262 | +0.08% | 5.1만 |
|---|
| 2025.11.06 | ₩17,289 | ₩17,409 | ₩17,248 | ₩17,289 | 0.00% | 3.9만 |
|---|
| 2025.11.05 | ₩17,262 | ₩17,396 | ₩17,262 | ₩17,329 | +0.39% | 3.9만 |
|---|
| 2025.11.04 | ₩17,289 | ₩17,449 | ₩17,262 | ₩17,315 | +0.16% | 5.5만 |
|---|
| 2025.11.03 | ₩17,583 | ₩17,610 | ₩17,436 | ₩17,476 | -0.61% | 3.8만 |
|---|
| 2025.10.31 | ₩17,557 | ₩17,583 | ₩17,449 | ₩17,583 | +0.15% | 4.3만 |
|---|
| 2025.10.30 | ₩17,329 | ₩17,369 | ₩17,289 | ₩17,369 | +0.23% | 3.2만 |
|---|
| 2025.10.29 | ₩17,423 | ₩17,490 | ₩17,289 | ₩17,356 | -0.38% | 4.3만 |
|---|
| 2025.10.28 | ₩17,503 | ₩17,570 | ₩17,356 | ₩17,396 | -0.61% | 5만 |
|---|
| 2025.10.27 | ₩17,624 | ₩17,637 | ₩17,449 | ₩17,557 | -0.38% | 6.3만 |
|---|
| 2025.10.24 | ₩17,543 | ₩17,543 | ₩17,436 | ₩17,516 | -0.15% | 3만 |
|---|
| 2025.10.23 | ₩17,369 | ₩17,476 | ₩17,356 | ₩17,423 | +0.31% | 2.7만 |
|---|
| 2025.10.22 | ₩17,382 | ₩17,476 | ₩17,235 | ₩17,302 | -0.46% | 4.2만 |
|---|
| 2025.10.21 | ₩17,302 | ₩17,583 | ₩17,302 | ₩17,382 | +0.46% | 6.2만 |
|---|
| 2025.10.20 | ₩17,476 | ₩17,717 | ₩17,423 | ₩17,423 | -0.31% | 4.7만 |
|---|
| 2025.10.17 | ₩17,516 | ₩17,637 | ₩17,449 | ₩17,490 | -0.15% | 5만 |
|---|
| 2025.10.16 | ₩17,691 | ₩17,704 | ₩17,490 | ₩17,530 | -0.91% | 5.9만 |
|---|
| 2025.10.15 | ₩17,503 | ₩17,637 | ₩17,490 | ₩17,610 | +0.61% | 4만 |
|---|
| 2025.10.14 | ₩17,530 | ₩17,610 | ₩17,449 | ₩17,583 | +0.31% | 3.4만 |
|---|
| 2025.10.13 | ₩17,423 | ₩17,731 | ₩17,382 | ₩17,664 | +1.38% | 5.7만 |
|---|
| 2025.10.10 | ₩17,677 | ₩17,677 | ₩17,409 | ₩17,409 | -1.52% | 5.3만 |
|---|