시장 데이터를 불러오는 중
전체 종목
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest 과거 주가
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest · IGR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest · IGR · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,901 | ₩15,169 | ₩14,834 | ₩15,142 | +1.62% | 35만 |
| 2026.10.08 | ₩14,807 | ₩14,847 | ₩14,526 | ₩14,834 | +0.18% | 72.3만 |
| 2026.10.07 | ₩15,370 | ₩15,370 | ₩14,861 | ₩14,861 | -3.31% | 66.7만 |
| 2026.10.06 | ₩15,504 | ₩15,571 | ₩15,303 | ₩15,370 | -0.86% | 49.3만 |
| 2026.10.05 | ₩15,491 | ₩15,665 | ₩15,383 | ₩15,424 | -0.43% | 61.4만 |
| 2026.10.02 | ₩15,544 | ₩15,651 | ₩15,517 | ₩15,598 | +0.34% | 22.6만 |
| 2026.10.01 | ₩15,718 | ₩15,759 | ₩15,491 | ₩15,491 | -1.45% | 50.8만 |
| 2026.09.30 | ₩15,933 | ₩15,946 | ₩15,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,759 |
| -1.09% |
| 38.5만 |
| 2026.09.29 | ₩15,651 | ₩15,852 | ₩15,611 | ₩15,852 | +1.28% | 44만 |
|---|
| 2026.09.28 | ₩15,906 | ₩15,906 | ₩15,718 | ₩15,718 | -1.18% | 40.6만 |
|---|
| 2026.09.25 | ₩16,053 | ₩16,053 | ₩15,879 | ₩15,933 | -0.75% | 34.1만 |
|---|
| 2026.09.24 | ₩16,120 | ₩16,187 | ₩15,879 | ₩16,000 | -0.75% | 40.2만 |
|---|
| 2026.09.23 | ₩16,321 | ₩16,348 | ₩16,107 | ₩16,147 | -1.07% | 26.7만 |
|---|
| 2026.09.22 | ₩16,402 | ₩16,509 | ₩16,348 | ₩16,415 | +0.08% | 26.5만 |
|---|
| 2026.09.21 | ₩16,348 | ₩16,415 | ₩16,201 | ₩16,362 | +0.08% | 38.6만 |
|---|
| 2026.09.18 | ₩16,603 | ₩16,630 | ₩16,482 | ₩16,549 | -0.32% | 35.1만 |
|---|
| 2026.09.17 | ₩16,831 | ₩16,831 | ₩16,563 | ₩16,589 | -1.43% | 24.9만 |
|---|
| 2026.09.16 | ₩16,750 | ₩16,750 | ₩16,442 | ₩16,482 | -1.60% | 33.2만 |
|---|
| 2026.09.15 | ₩16,938 | ₩16,938 | ₩16,388 | ₩16,563 | -2.22% | 55.8만 |
|---|
| 2026.09.14 | ₩16,951 | ₩16,991 | ₩16,723 | ₩16,884 | -0.40% | 31.3만 |
|---|
| 2026.09.11 | ₩16,965 | ₩17,018 | ₩16,804 | ₩16,924 | -0.24% | 37만 |
|---|
| 2026.09.10 | ₩17,125 | ₩17,313 | ₩16,710 | ₩16,804 | -1.88% | 66.7만 |
|---|
| 2026.09.09 | ₩17,836 | ₩17,836 | ₩17,313 | ₩17,340 | -2.78% | 78.7만 |
|---|
| 2026.09.04 | ₩6,043 | ₩6,070 | ₩6,017 | ₩6,017 | -0.44% | 17.3만 |
|---|
| 2026.09.03 | ₩6,070 | ₩6,070 | ₩5,990 | ₩6,043 | -0.44% | 42.3만 |
|---|
| 2026.09.02 | ₩6,043 | ₩6,070 | ₩6,003 | ₩6,003 | -0.67% | 65.8만 |
|---|
| 2026.09.01 | ₩6,110 | ₩6,110 | ₩6,030 | ₩6,043 | -1.10% | 47.8만 |
|---|
| 2026.08.31 | ₩6,151 | ₩6,151 | ₩6,070 | ₩6,110 | -0.65% | 80.5만 |
|---|
| 2026.08.28 | ₩6,191 | ₩6,204 | ₩6,097 | ₩6,124 | -1.08% | 66.1만 |
|---|
| 2026.08.27 | ₩6,244 | ₩6,258 | ₩6,164 | ₩6,191 | -0.86% | 64.5만 |
|---|
| 2026.08.26 | ₩6,177 | ₩6,271 | ₩6,177 | ₩6,244 | +1.08% | 58.1만 |
|---|
| 2026.08.25 | ₩6,244 | ₩6,298 | ₩6,231 | ₩6,298 | +0.86% | 44.5만 |
|---|
| 2026.08.24 | ₩6,177 | ₩6,244 | ₩6,164 | ₩6,231 | +0.87% | 57.5만 |
|---|
| 2026.08.21 | ₩6,218 | ₩6,244 | ₩6,177 | ₩6,177 | -0.65% | 35.2만 |
|---|
| 2026.08.20 | ₩6,244 | ₩6,258 | ₩6,177 | ₩6,177 | -1.07% | 36.9만 |
|---|
| 2026.08.19 | ₩6,244 | ₩6,338 | ₩6,231 | ₩6,338 | +1.50% | 28.6만 |
|---|
| 2026.08.18 | ₩6,311 | ₩6,311 | ₩6,191 | ₩6,191 | -1.91% | 40.2만 |
|---|
| 2026.08.17 | ₩6,338 | ₩6,352 | ₩6,271 | ₩6,311 | -0.42% | 50.7만 |
|---|
| 2026.08.14 | ₩6,352 | ₩6,352 | ₩6,218 | ₩6,325 | -0.42% | 44.1만 |
|---|
| 2026.08.13 | ₩6,271 | ₩6,325 | ₩6,271 | ₩6,325 | +0.85% | 32.4만 |
|---|
| 2026.08.12 | ₩6,218 | ₩6,285 | ₩6,218 | ₩6,271 | +0.86% | 33.5만 |
|---|
| 2026.08.11 | ₩18,774 | ₩18,814 | ₩18,613 | ₩18,653 | -0.64% | 13.8만 |
|---|
| 2026.08.10 | ₩6,311 | ₩6,311 | ₩6,204 | ₩6,258 | -0.85% | 110.2만 |
|---|
| 2026.08.07 | ₩18,854 | ₩18,934 | ₩18,693 | ₩18,934 | +0.43% | 14.2만 |
|---|
| 2026.08.06 | ₩6,311 | ₩6,365 | ₩6,231 | ₩6,271 | -0.64% | 33.6만 |
|---|
| 2026.08.05 | ₩6,325 | ₩6,338 | ₩6,258 | ₩6,285 | -0.64% | 68.7만 |
|---|
| 2026.08.04 | ₩18,894 | ₩19,095 | ₩18,653 | ₩18,814 | -0.43% | 26만 |
|---|
| 2026.08.03 | ₩6,271 | ₩6,298 | ₩6,244 | ₩6,258 | -0.21% | 34.3만 |
|---|
| 2026.07.31 | ₩6,365 | ₩6,378 | ₩6,231 | ₩6,271 | -1.47% | 90.4만 |
|---|
| 2026.07.30 | ₩6,392 | ₩6,405 | ₩6,298 | ₩6,352 | -0.63% | 39.9만 |
|---|
| 2026.07.29 | ₩19,135 | ₩19,216 | ₩18,934 | ₩19,095 | -0.21% | 14.5만 |
|---|
| 2026.07.28 | ₩6,352 | ₩6,405 | ₩6,352 | ₩6,365 | +0.21% | 32.7만 |
|---|
| 2026.07.27 | ₩6,311 | ₩6,365 | ₩6,298 | ₩6,298 | -0.21% | 49만 |
|---|
| 2026.07.24 | ₩6,177 | ₩6,298 | ₩6,110 | ₩6,298 | +1.95% | 54.5만 |
|---|
| 2026.07.23 | ₩6,177 | ₩6,258 | ₩6,164 | ₩6,164 | -0.22% | 25.8만 |
|---|
| 2026.07.22 | ₩6,325 | ₩6,325 | ₩6,244 | ₩6,244 | -1.27% | 26.1만 |
|---|
| 2026.07.21 | ₩6,285 | ₩6,338 | ₩6,285 | ₩6,311 | +0.43% | 28.9만 |
|---|
| 2026.07.20 | ₩6,298 | ₩6,325 | ₩6,244 | ₩6,271 | -0.43% | 49.2만 |
|---|
| 2026.07.17 | ₩6,311 | ₩6,419 | ₩6,311 | ₩6,378 | +1.06% | 90.6만 |
|---|
| 2026.07.16 | ₩6,244 | ₩6,352 | ₩6,218 | ₩6,298 | +0.86% | 43.3만 |
|---|
| 2026.07.15 | ₩6,244 | ₩6,271 | ₩6,231 | ₩6,231 | -0.21% | 29.6만 |
|---|
| 2026.07.14 | ₩6,218 | ₩6,244 | ₩6,191 | ₩6,244 | +0.43% | 37만 |
|---|
| 2026.07.13 | ₩6,151 | ₩6,218 | ₩6,137 | ₩6,164 | +0.22% | 74.1만 |
|---|
| 2026.07.10 | ₩6,231 | ₩6,231 | ₩6,137 | ₩6,164 | -1.08% | 57.4만 |
|---|
| 2026.07.09 | ₩6,164 | ₩6,204 | ₩6,137 | ₩6,191 | +0.43% | 35만 |
|---|
| 2026.07.08 | ₩6,191 | ₩6,218 | ₩6,164 | ₩6,164 | -0.43% | 38.4만 |
|---|
| 2026.07.07 | ₩6,191 | ₩6,258 | ₩6,191 | ₩6,204 | +0.22% | 36만 |
|---|
| 2026.07.06 | ₩6,231 | ₩6,231 | ₩6,177 | ₩6,204 | -0.43% | 34.8만 |
|---|
| 2026.07.02 | ₩6,164 | ₩6,204 | ₩6,151 | ₩6,191 | +0.43% | 57.3만 |
|---|
| 2026.07.01 | ₩6,164 | ₩6,164 | ₩6,084 | ₩6,110 | -0.87% | 51.6만 |
|---|
| 2026.06.30 | ₩6,218 | ₩6,218 | ₩6,110 | ₩6,177 | -0.65% | 78만 |
|---|
| 2026.06.29 | ₩6,177 | ₩6,218 | ₩6,097 | ₩6,177 | 0.00% | 65.8만 |
|---|
| 2026.06.26 | ₩6,057 | ₩6,177 | ₩6,057 | ₩6,151 | +1.55% | 40.2만 |
|---|
| 2026.06.25 | ₩6,043 | ₩6,057 | ₩5,976 | ₩6,030 | -0.22% | 46.1만 |
|---|
| 2026.06.24 | ₩6,057 | ₩6,070 | ₩6,017 | ₩6,030 | -0.44% | 34.4만 |
|---|
| 2026.06.23 | ₩5,936 | ₩6,030 | ₩5,936 | ₩6,030 | +1.58% | 47.8만 |
|---|
| 2026.06.22 | ₩5,976 | ₩6,030 | ₩5,963 | ₩5,963 | -0.22% | 69.6만 |
|---|
| 2026.06.18 | ₩6,003 | ₩6,070 | ₩6,003 | ₩6,017 | +0.22% | 57.3만 |
|---|
| 2026.06.17 | ₩6,231 | ₩6,244 | ₩6,057 | ₩6,057 | -2.80% | 59.3만 |
|---|
| 2026.06.16 | ₩6,258 | ₩6,285 | ₩6,204 | ₩6,231 | -0.43% | 40.4만 |
|---|
| 2026.06.15 | ₩6,124 | ₩6,325 | ₩6,124 | ₩6,231 | +1.75% | 42.9만 |
|---|
| 2026.06.12 | ₩6,204 | ₩6,258 | ₩6,191 | ₩6,231 | +0.43% | 36.7만 |
|---|
| 2026.06.11 | ₩6,204 | ₩6,231 | ₩6,151 | ₩6,218 | +0.22% | 37.7만 |
|---|
| 2026.06.10 | ₩6,124 | ₩6,191 | ₩6,097 | ₩6,151 | +0.44% | 37.5만 |
|---|
| 2026.06.09 | ₩6,084 | ₩6,124 | ₩6,043 | ₩6,124 | +0.66% | 69만 |
|---|
| 2026.06.08 | ₩6,137 | ₩6,218 | ₩6,030 | ₩6,043 | -1.53% | 54.7만 |
|---|
| 2026.06.05 | ₩6,097 | ₩6,110 | ₩6,070 | ₩6,084 | -0.22% | 46.9만 |
|---|
| 2026.06.04 | ₩6,097 | ₩6,124 | ₩6,043 | ₩6,084 | -0.22% | 53.8만 |
|---|
| 2026.06.03 | ₩6,110 | ₩6,110 | ₩5,976 | ₩6,057 | -0.88% | 117.4만 |
|---|
| 2026.06.02 | ₩6,110 | ₩6,137 | ₩6,070 | ₩6,110 | 0.00% | 43.9만 |
|---|
| 2026.06.01 | ₩6,231 | ₩6,258 | ₩6,110 | ₩6,110 | -1.94% | 83.5만 |
|---|
| 2026.05.29 | ₩6,352 | ₩6,459 | ₩6,244 | ₩6,244 | -1.69% | 102.5만 |
|---|
| 2026.05.28 | ₩6,271 | ₩6,325 | ₩6,231 | ₩6,311 | +0.64% | 68.9만 |
|---|
| 2026.05.27 | ₩6,311 | ₩6,311 | ₩6,244 | ₩6,258 | -0.85% | 54.9만 |
|---|
| 2026.05.26 | ₩6,285 | ₩6,352 | ₩6,271 | ₩6,298 | +0.21% | 63.1만 |
|---|
| 2026.05.22 | ₩6,285 | ₩6,298 | ₩6,231 | ₩6,285 | 0.00% | 25.6만 |
|---|
| 2026.05.21 | ₩6,271 | ₩6,271 | ₩6,164 | ₩6,231 | -0.64% | 50.1만 |
|---|
| 2026.05.20 | ₩6,151 | ₩6,285 | ₩6,137 | ₩6,285 | +2.18% | 49.1만 |
|---|
| 2026.05.19 | ₩6,218 | ₩6,231 | ₩6,191 | ₩6,191 | -0.43% | 42.2만 |
|---|
| 2026.05.18 | ₩6,177 | ₩6,285 | ₩6,164 | ₩6,231 | +0.87% | 48.8만 |
|---|
| 2026.05.15 | ₩6,271 | ₩6,298 | ₩6,137 | ₩6,164 | -1.71% | 54.1만 |
|---|
| 2026.05.14 | ₩6,419 | ₩6,419 | ₩6,311 | ₩6,311 | -1.67% | 41.4만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,419 | ₩6,311 | ₩6,378 | +0.21% | 51.6만 |
|---|
| 2026.05.12 | ₩6,472 | ₩6,472 | ₩6,365 | ₩6,392 | -1.24% | 42.3만 |
|---|
| 2026.05.11 | ₩6,472 | ₩6,486 | ₩6,405 | ₩6,459 | -0.21% | 38.6만 |
|---|
| 2026.05.08 | ₩6,553 | ₩6,566 | ₩6,459 | ₩6,472 | -1.23% | 107.9만 |
|---|
| 2026.05.07 | ₩6,566 | ₩6,566 | ₩6,445 | ₩6,499 | -1.02% | 34만 |
|---|
| 2026.05.06 | ₩6,365 | ₩6,620 | ₩6,365 | ₩6,553 | +2.95% | 164.2만 |
|---|
| 2026.05.05 | ₩6,298 | ₩6,352 | ₩6,271 | ₩6,352 | +0.85% | 59만 |
|---|
| 2026.05.04 | ₩6,365 | ₩6,365 | ₩6,271 | ₩6,271 | -1.47% | 52.9만 |
|---|
| 2026.05.01 | ₩6,392 | ₩6,405 | ₩6,311 | ₩6,365 | -0.42% | 47.8만 |
|---|
| 2026.04.30 | ₩6,298 | ₩6,378 | ₩6,271 | ₩6,378 | +1.28% | 103.1만 |
|---|
| 2026.04.29 | ₩6,311 | ₩6,311 | ₩6,244 | ₩6,271 | -0.64% | 40.6만 |
|---|
| 2026.04.28 | ₩6,258 | ₩6,298 | ₩6,218 | ₩6,285 | +0.43% | 64.7만 |
|---|
| 2026.04.27 | ₩6,298 | ₩6,352 | ₩6,285 | ₩6,285 | -0.21% | 48.5만 |
|---|
| 2026.04.24 | ₩6,338 | ₩6,365 | ₩6,311 | ₩6,325 | -0.21% | 43.7만 |
|---|
| 2026.04.23 | ₩6,311 | ₩6,338 | ₩6,244 | ₩6,338 | +0.42% | 39만 |
|---|
| 2026.04.22 | ₩6,311 | ₩6,378 | ₩6,311 | ₩6,311 | 0.00% | 49.2만 |
|---|
| 2026.04.21 | ₩6,459 | ₩6,459 | ₩6,298 | ₩6,298 | -2.49% | 87.3만 |
|---|
| 2026.04.20 | ₩6,472 | ₩6,486 | ₩6,405 | ₩6,459 | -0.21% | 47.9만 |
|---|
| 2026.04.17 | ₩6,539 | ₩6,579 | ₩6,499 | ₩6,553 | +0.20% | 53.3만 |
|---|
| 2026.04.16 | ₩6,392 | ₩6,459 | ₩6,378 | ₩6,459 | +1.05% | 47만 |
|---|
| 2026.04.15 | ₩6,419 | ₩6,419 | ₩6,325 | ₩6,378 | -0.63% | 40.3만 |
|---|
| 2026.04.14 | ₩6,298 | ₩6,378 | ₩6,231 | ₩6,378 | +1.28% | 46만 |
|---|
| 2026.04.13 | ₩6,218 | ₩6,285 | ₩6,137 | ₩6,258 | +0.65% | 72.2만 |
|---|
| 2026.04.10 | ₩6,231 | ₩6,244 | ₩6,191 | ₩6,191 | -0.65% | 41.1만 |
|---|
| 2026.04.09 | ₩6,110 | ₩6,244 | ₩6,097 | ₩6,177 | +1.10% | 37.5만 |
|---|
| 2026.04.08 | ₩6,084 | ₩6,110 | ₩6,057 | ₩6,110 | +0.44% | 46.4만 |
|---|
| 2026.04.07 | ₩5,936 | ₩5,950 | ₩5,883 | ₩5,936 | 0.00% | 33.8만 |
|---|
| 2026.04.06 | ₩5,936 | ₩5,976 | ₩5,896 | ₩5,963 | +0.45% | 54.9만 |
|---|
| 2026.04.02 | ₩5,829 | ₩5,936 | ₩5,816 | ₩5,936 | +1.84% | 74.4만 |
|---|
| 2026.04.01 | ₩5,909 | ₩5,963 | ₩5,829 | ₩5,883 | -0.45% | 80.7만 |
|---|
| 2026.03.31 | ₩5,789 | ₩5,909 | ₩5,708 | ₩5,883 | +1.62% | 160.8만 |
|---|
| 2026.03.30 | ₩5,615 | ₩5,708 | ₩5,601 | ₩5,655 | +0.72% | 57.5만 |
|---|
| 2026.03.27 | ₩5,655 | ₩5,708 | ₩5,561 | ₩5,574 | -1.42% | 78.3만 |
|---|
| 2026.03.26 | ₩5,749 | ₩5,762 | ₩5,668 | ₩5,668 | -1.40% | 73.1만 |
|---|
| 2026.03.25 | ₩5,775 | ₩5,856 | ₩5,735 | ₩5,775 | 0.00% | 59.3만 |
|---|
| 2026.03.24 | ₩5,842 | ₩5,856 | ₩5,735 | ₩5,749 | -1.61% | 112.5만 |
|---|
| 2026.03.23 | ₩5,923 | ₩5,936 | ₩5,816 | ₩5,842 | -1.36% | 75.6만 |
|---|
| 2026.03.20 | ₩6,057 | ₩6,057 | ₩5,775 | ₩5,816 | -3.98% | 82.9만 |
|---|
| 2026.03.19 | ₩6,097 | ₩6,164 | ₩6,070 | ₩6,151 | +0.88% | 64.4만 |
|---|
| 2026.03.18 | ₩6,258 | ₩6,271 | ₩6,124 | ₩6,124 | -2.14% | 54.7만 |
|---|
| 2026.03.17 | ₩6,231 | ₩6,298 | ₩6,231 | ₩6,231 | 0.00% | 41.8만 |
|---|
| 2026.03.16 | ₩6,137 | ₩6,258 | ₩6,137 | ₩6,177 | +0.66% | 68.4만 |
|---|
| 2026.03.13 | ₩6,151 | ₩6,218 | ₩6,070 | ₩6,084 | -1.09% | 63.7만 |
|---|
| 2026.03.12 | ₩6,177 | ₩6,191 | ₩6,097 | ₩6,124 | -0.87% | 92.4만 |
|---|
| 2026.03.11 | ₩6,325 | ₩6,325 | ₩6,218 | ₩6,231 | -1.48% | 70.4만 |
|---|
| 2026.03.10 | ₩6,325 | ₩6,392 | ₩6,271 | ₩6,285 | -0.64% | 45.9만 |
|---|
| 2026.03.09 | ₩6,365 | ₩6,392 | ₩6,177 | ₩6,325 | -0.63% | 74.9만 |
|---|
| 2026.03.06 | ₩6,432 | ₩6,459 | ₩6,352 | ₩6,405 | -0.42% | 62.2만 |
|---|
| 2026.03.05 | ₩6,620 | ₩6,620 | ₩6,486 | ₩6,486 | -2.02% | 67.7만 |
|---|
| 2026.03.04 | ₩6,579 | ₩6,646 | ₩6,553 | ₩6,633 | +0.81% | 74.9만 |
|---|
| 2026.03.03 | ₩6,620 | ₩6,633 | ₩6,459 | ₩6,579 | -0.61% | 115.9만 |
|---|
| 2026.03.02 | ₩6,593 | ₩6,740 | ₩6,579 | ₩6,700 | +1.63% | 68.2만 |
|---|
| 2026.02.27 | ₩6,673 | ₩6,740 | ₩6,646 | ₩6,660 | -0.20% | 93.9만 |
|---|
| 2026.02.26 | ₩6,646 | ₩6,700 | ₩6,620 | ₩6,660 | +0.20% | 54.4만 |
|---|
| 2026.02.25 | ₩6,606 | ₩6,633 | ₩6,566 | ₩6,606 | 0.00% | 68만 |
|---|
| 2026.02.24 | ₩6,593 | ₩6,633 | ₩6,566 | ₩6,593 | 0.00% | 69.2만 |
|---|
| 2026.02.23 | ₩6,553 | ₩6,660 | ₩6,553 | ₩6,620 | +1.02% | 57.7만 |
|---|
| 2026.02.20 | ₩6,566 | ₩6,593 | ₩6,512 | ₩6,593 | +0.41% | 41.8만 |
|---|
| 2026.02.19 | ₩6,593 | ₩6,646 | ₩6,539 | ₩6,633 | +0.61% | 81.3만 |
|---|
| 2026.02.18 | ₩6,700 | ₩6,700 | ₩6,606 | ₩6,606 | -1.40% | 77.6만 |
|---|
| 2026.02.17 | ₩6,740 | ₩6,754 | ₩6,620 | ₩6,700 | -0.60% | 145.2만 |
|---|
| 2026.02.13 | ₩6,579 | ₩6,754 | ₩6,539 | ₩6,754 | +2.65% | 115.3만 |
|---|
| 2026.02.12 | ₩6,633 | ₩6,700 | ₩6,579 | ₩6,593 | -0.61% | 73.5만 |
|---|
| 2026.02.11 | ₩6,579 | ₩6,633 | ₩6,553 | ₩6,579 | 0.00% | 64.4만 |
|---|
| 2026.02.10 | ₩6,432 | ₩6,579 | ₩6,432 | ₩6,539 | +1.67% | 85.5만 |
|---|
| 2026.02.09 | ₩6,445 | ₩6,459 | ₩6,392 | ₩6,432 | -0.21% | 55만 |
|---|
| 2026.02.06 | ₩6,365 | ₩6,445 | ₩6,244 | ₩6,445 | +1.26% | 78.2만 |
|---|
| 2026.02.05 | ₩6,445 | ₩6,445 | ₩6,338 | ₩6,352 | -1.46% | 56.4만 |
|---|
| 2026.02.04 | ₩6,338 | ₩6,472 | ₩6,325 | ₩6,459 | +1.90% | 112만 |
|---|
| 2026.02.03 | ₩6,365 | ₩6,365 | ₩6,231 | ₩6,338 | -0.42% | 86.1만 |
|---|
| 2026.02.02 | ₩6,432 | ₩6,459 | ₩6,352 | ₩6,392 | -0.63% | 79.2만 |
|---|
| 2026.01.30 | ₩6,365 | ₩6,405 | ₩6,271 | ₩6,405 | +0.63% | 90.7만 |
|---|
| 2026.01.29 | ₩6,258 | ₩6,365 | ₩6,244 | ₩6,365 | +1.71% | 118.5만 |
|---|
| 2026.01.28 | ₩6,311 | ₩6,325 | ₩6,244 | ₩6,244 | -1.06% | 53만 |
|---|
| 2026.01.27 | ₩6,258 | ₩6,352 | ₩6,258 | ₩6,311 | +0.86% | 74.2만 |
|---|
| 2026.01.26 | ₩6,271 | ₩6,271 | ₩6,244 | ₩6,258 | -0.21% | 66.2만 |
|---|
| 2026.01.23 | ₩6,271 | ₩6,298 | ₩6,244 | ₩6,258 | -0.21% | 95.1만 |
|---|
| 2026.01.22 | ₩6,378 | ₩6,472 | ₩6,258 | ₩6,285 | -1.47% | 75.9만 |
|---|
| 2026.01.21 | ₩6,338 | ₩6,378 | ₩6,298 | ₩6,338 | 0.00% | 82.5만 |
|---|
| 2026.01.20 | ₩6,378 | ₩6,392 | ₩6,271 | ₩6,325 | -0.84% | 113.4만 |
|---|
| 2026.01.16 | ₩6,459 | ₩6,512 | ₩6,378 | ₩6,499 | +0.62% | 567.4만 |
|---|
| 2026.01.15 | ₩6,365 | ₩6,445 | ₩6,365 | ₩6,419 | +0.84% | 141.2만 |
|---|
| 2026.01.14 | ₩6,325 | ₩6,365 | ₩6,311 | ₩6,325 | 0.00% | 134.2만 |
|---|
| 2026.01.13 | ₩6,285 | ₩6,338 | ₩6,204 | ₩6,325 | +0.64% | 189.1만 |
|---|
| 2026.01.12 | ₩6,244 | ₩6,285 | ₩6,177 | ₩6,258 | +0.21% | 135.2만 |
|---|
| 2026.01.09 | ₩6,204 | ₩6,258 | ₩6,191 | ₩6,231 | +0.43% | 57.6만 |
|---|
| 2026.01.08 | ₩6,097 | ₩6,191 | ₩6,097 | ₩6,191 | +1.54% | 71.2만 |
|---|
| 2026.01.07 | ₩6,137 | ₩6,204 | ₩6,097 | ₩6,124 | -0.22% | 234.1만 |
|---|
| 2026.01.06 | ₩6,003 | ₩6,110 | ₩5,963 | ₩6,084 | +1.34% | 147.9만 |
|---|
| 2026.01.05 | ₩5,896 | ₩6,003 | ₩5,856 | ₩5,990 | +1.59% | 352.8만 |
|---|
| 2026.01.02 | ₩5,869 | ₩5,896 | ₩5,829 | ₩5,883 | +0.23% | 128.1만 |
|---|
| 2025.12.31 | ₩5,883 | ₩5,923 | ₩5,842 | ₩5,869 | -0.23% | 205.2만 |
|---|
| 2025.12.30 | ₩5,775 | ₩5,896 | ₩5,775 | ₩5,896 | +2.09% | 202.8만 |
|---|
| 2025.12.29 | ₩5,789 | ₩5,856 | ₩5,762 | ₩5,762 | -0.46% | 186만 |
|---|
| 2025.12.26 | ₩5,775 | ₩5,802 | ₩5,749 | ₩5,802 | +0.46% | 110만 |
|---|
| 2025.12.24 | ₩5,695 | ₩5,762 | ₩5,695 | ₩5,762 | +1.18% | 62.8만 |
|---|
| 2025.12.23 | ₩5,722 | ₩5,722 | ₩5,655 | ₩5,655 | -1.17% | 118.3만 |
|---|
| 2025.12.22 | ₩5,762 | ₩5,775 | ₩5,682 | ₩5,708 | -0.93% | 197.4만 |
|---|
| 2025.12.19 | ₩5,722 | ₩5,802 | ₩5,695 | ₩5,735 | +0.23% | 164.1만 |
|---|
| 2025.12.18 | ₩5,842 | ₩5,869 | ₩5,816 | ₩5,856 | +0.23% | 101.8만 |
|---|
| 2025.12.17 | ₩5,708 | ₩5,829 | ₩5,708 | ₩5,829 | +2.11% | 114.4만 |
|---|
| 2025.12.16 | ₩5,641 | ₩5,749 | ₩5,641 | ₩5,722 | +1.43% | 157.5만 |
|---|
| 2025.12.15 | ₩5,655 | ₩5,722 | ₩5,655 | ₩5,708 | +0.95% | 169.7만 |
|---|
| 2025.12.12 | ₩5,735 | ₩5,735 | ₩5,628 | ₩5,668 | -1.17% | 135.5만 |
|---|
| 2025.12.11 | ₩5,722 | ₩5,722 | ₩5,655 | ₩5,695 | -0.47% | 172.8만 |
|---|
| 2025.12.10 | ₩5,722 | ₩5,762 | ₩5,682 | ₩5,722 | 0.00% | 171.3만 |
|---|
| 2025.12.09 | ₩5,856 | ₩5,869 | ₩5,722 | ₩5,722 | -2.29% | 173.1만 |
|---|
| 2025.12.08 | ₩5,950 | ₩5,950 | ₩5,829 | ₩5,829 | -2.03% | 154.6만 |
|---|
| 2025.12.05 | ₩6,030 | ₩6,043 | ₩5,896 | ₩5,936 | -1.56% | 254.5만 |
|---|
| 2025.12.04 | ₩6,137 | ₩6,137 | ₩6,017 | ₩6,017 | -1.97% | 112.9만 |
|---|
| 2025.12.03 | ₩6,110 | ₩6,137 | ₩6,070 | ₩6,110 | 0.00% | 77.3만 |
|---|
| 2025.12.02 | ₩6,204 | ₩6,204 | ₩6,057 | ₩6,084 | -1.94% | 105.8만 |
|---|
| 2025.12.01 | ₩6,244 | ₩6,258 | ₩6,177 | ₩6,177 | -1.07% | 71.5만 |
|---|
| 2025.11.28 | ₩6,204 | ₩6,285 | ₩6,191 | ₩6,271 | +1.08% | 86.8만 |
|---|
| 2025.11.26 | ₩6,177 | ₩6,218 | ₩6,137 | ₩6,191 | +0.22% | 99.7만 |
|---|
| 2025.11.25 | ₩6,110 | ₩6,298 | ₩6,097 | ₩6,177 | +1.10% | 139만 |
|---|
| 2025.11.24 | ₩6,137 | ₩6,164 | ₩6,030 | ₩6,110 | -0.44% | 123.5만 |
|---|
| 2025.11.21 | ₩6,070 | ₩6,164 | ₩6,043 | ₩6,124 | +0.88% | 96만 |
|---|
| 2025.11.20 | ₩6,231 | ₩6,271 | ₩6,017 | ₩6,043 | -3.01% | 140.7만 |
|---|
| 2025.11.19 | ₩6,325 | ₩6,338 | ₩6,231 | ₩6,271 | -0.85% | 65.1만 |
|---|
| 2025.11.18 | ₩6,311 | ₩6,352 | ₩6,285 | ₩6,338 | +0.42% | 92.2만 |
|---|
| 2025.11.17 | ₩6,392 | ₩6,419 | ₩6,285 | ₩6,311 | -1.26% | 88.4만 |
|---|
| 2025.11.14 | ₩6,445 | ₩6,486 | ₩6,405 | ₩6,419 | -0.42% | 54.7만 |
|---|
| 2025.11.13 | ₩6,553 | ₩6,553 | ₩6,419 | ₩6,445 | -1.64% | 45.7만 |
|---|
| 2025.11.12 | ₩6,566 | ₩6,593 | ₩6,512 | ₩6,512 | -0.82% | 44만 |
|---|
| 2025.11.11 | ₩6,459 | ₩6,593 | ₩6,459 | ₩6,566 | +1.66% | 38.9만 |
|---|
| 2025.11.10 | ₩6,553 | ₩6,553 | ₩6,472 | ₩6,486 | -1.02% | 50.6만 |
|---|
| 2025.11.07 | ₩6,405 | ₩6,512 | ₩6,405 | ₩6,512 | +1.67% | 43.8만 |
|---|
| 2025.11.06 | ₩6,539 | ₩6,566 | ₩6,432 | ₩6,445 | -1.43% | 50.5만 |
|---|
| 2025.11.05 | ₩6,472 | ₩6,512 | ₩6,432 | ₩6,499 | +0.41% | 74.7만 |
|---|
| 2025.11.04 | ₩6,459 | ₩6,499 | ₩6,405 | ₩6,472 | +0.21% | 76.5만 |
|---|
| 2025.11.03 | ₩6,526 | ₩6,566 | ₩6,419 | ₩6,459 | -1.03% | 66.7만 |
|---|
| 2025.10.31 | ₩6,606 | ₩6,606 | ₩6,472 | ₩6,579 | -0.41% | 124.2만 |
|---|
| 2025.10.30 | ₩6,459 | ₩6,553 | ₩6,459 | ₩6,526 | +1.04% | 44만 |
|---|
| 2025.10.29 | ₩6,620 | ₩6,620 | ₩6,459 | ₩6,499 | -1.82% | 96.9만 |
|---|
| 2025.10.28 | ₩6,727 | ₩6,740 | ₩6,593 | ₩6,606 | -1.79% | 45.8만 |
|---|
| 2025.10.27 | ₩6,740 | ₩6,754 | ₩6,700 | ₩6,714 | -0.40% | 52.1만 |
|---|
| 2025.10.24 | ₩6,646 | ₩6,740 | ₩6,646 | ₩6,714 | +1.01% | 55.2만 |
|---|
| 2025.10.23 | ₩6,727 | ₩6,740 | ₩6,620 | ₩6,620 | -1.59% | 60.9만 |
|---|
| 2025.10.22 | ₩6,700 | ₩6,714 | ₩6,646 | ₩6,714 | +0.20% | 54.6만 |
|---|
| 2025.10.21 | ₩6,660 | ₩6,714 | ₩6,593 | ₩6,687 | +0.40% | 40.7만 |
|---|
| 2025.10.20 | ₩6,660 | ₩6,714 | ₩6,646 | ₩6,660 | 0.00% | 70.4만 |
|---|
| 2025.10.17 | ₩6,754 | ₩6,767 | ₩6,700 | ₩6,740 | -0.20% | 59.2만 |
|---|
| 2025.10.16 | ₩6,781 | ₩6,781 | ₩6,700 | ₩6,754 | -0.40% | 64.1만 |
|---|
| 2025.10.15 | ₩6,687 | ₩6,781 | ₩6,660 | ₩6,727 | +0.60% | 73.1만 |
|---|
| 2025.10.14 | ₩6,673 | ₩6,714 | ₩6,633 | ₩6,660 | -0.20% | 63.8만 |
|---|
| 2025.10.13 | ₩6,633 | ₩6,714 | ₩6,633 | ₩6,700 | +1.01% | 53.2만 |
|---|
| 2025.10.10 | ₩6,794 | ₩6,794 | ₩6,579 | ₩6,606 | -2.76% | 78.2만 |
|---|