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 | ₩14,915 | ₩15,183 | ₩14,848 | ₩15,156 | +1.62% | 35만 |
| 2026.10.08 | ₩14,821 | ₩14,861 | ₩14,539 | ₩14,848 | +0.18% | 72.3만 |
| 2026.10.07 | ₩15,384 | ₩15,384 | ₩14,875 | ₩14,875 | -3.31% | 66.7만 |
| 2026.10.06 | ₩15,518 | ₩15,585 | ₩15,317 | ₩15,384 | -0.86% | 49.3만 |
| 2026.10.05 | ₩15,505 | ₩15,679 | ₩15,398 | ₩15,438 | -0.43% | 61.4만 |
| 2026.10.02 | ₩15,559 | ₩15,666 | ₩15,532 | ₩15,612 | +0.34% | 22.6만 |
| 2026.10.01 | ₩15,733 | ₩15,773 | ₩15,505 | ₩15,505 | -1.45% | 50.8만 |
| 2026.09.30 | ₩15,948 | ₩15,961 | ₩15,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,773 |
| -1.09% |
| 38.5만 |
| 2026.09.29 | ₩15,666 | ₩15,867 | ₩15,626 | ₩15,867 | +1.28% | 44만 |
|---|
| 2026.09.28 | ₩15,921 | ₩15,921 | ₩15,733 | ₩15,733 | -1.18% | 40.6만 |
|---|
| 2026.09.25 | ₩16,068 | ₩16,068 | ₩15,894 | ₩15,948 | -0.75% | 34.1만 |
|---|
| 2026.09.24 | ₩16,135 | ₩16,202 | ₩15,894 | ₩16,015 | -0.75% | 40.2만 |
|---|
| 2026.09.23 | ₩16,337 | ₩16,363 | ₩16,122 | ₩16,162 | -1.07% | 26.7만 |
|---|
| 2026.09.22 | ₩16,417 | ₩16,524 | ₩16,363 | ₩16,430 | +0.08% | 26.5만 |
|---|
| 2026.09.21 | ₩16,363 | ₩16,430 | ₩16,216 | ₩16,377 | +0.08% | 38.6만 |
|---|
| 2026.09.18 | ₩16,618 | ₩16,645 | ₩16,497 | ₩16,565 | -0.32% | 35.1만 |
|---|
| 2026.09.17 | ₩16,846 | ₩16,846 | ₩16,578 | ₩16,605 | -1.43% | 24.9만 |
|---|
| 2026.09.16 | ₩16,766 | ₩16,766 | ₩16,457 | ₩16,497 | -1.60% | 33.2만 |
|---|
| 2026.09.15 | ₩16,954 | ₩16,954 | ₩16,404 | ₩16,578 | -2.22% | 55.8만 |
|---|
| 2026.09.14 | ₩16,967 | ₩17,007 | ₩16,739 | ₩16,900 | -0.40% | 31.3만 |
|---|
| 2026.09.11 | ₩16,980 | ₩17,034 | ₩16,819 | ₩16,940 | -0.24% | 37만 |
|---|
| 2026.09.10 | ₩17,141 | ₩17,329 | ₩16,726 | ₩16,819 | -1.88% | 66.7만 |
|---|
| 2026.09.09 | ₩17,852 | ₩17,852 | ₩17,329 | ₩17,356 | -2.78% | 78.7만 |
|---|
| 2026.09.04 | ₩6,049 | ₩6,076 | ₩6,022 | ₩6,022 | -0.44% | 17.3만 |
|---|
| 2026.09.03 | ₩6,076 | ₩6,076 | ₩5,995 | ₩6,049 | -0.44% | 42.3만 |
|---|
| 2026.09.02 | ₩6,049 | ₩6,076 | ₩6,009 | ₩6,009 | -0.67% | 65.8만 |
|---|
| 2026.09.01 | ₩6,116 | ₩6,116 | ₩6,036 | ₩6,049 | -1.10% | 47.8만 |
|---|
| 2026.08.31 | ₩6,156 | ₩6,156 | ₩6,076 | ₩6,116 | -0.65% | 80.5만 |
|---|
| 2026.08.28 | ₩6,197 | ₩6,210 | ₩6,103 | ₩6,130 | -1.08% | 66.1만 |
|---|
| 2026.08.27 | ₩6,250 | ₩6,264 | ₩6,170 | ₩6,197 | -0.86% | 64.5만 |
|---|
| 2026.08.26 | ₩6,183 | ₩6,277 | ₩6,183 | ₩6,250 | +1.08% | 58.1만 |
|---|
| 2026.08.25 | ₩6,250 | ₩6,304 | ₩6,237 | ₩6,304 | +0.86% | 44.5만 |
|---|
| 2026.08.24 | ₩6,183 | ₩6,250 | ₩6,170 | ₩6,237 | +0.87% | 57.5만 |
|---|
| 2026.08.21 | ₩6,223 | ₩6,250 | ₩6,183 | ₩6,183 | -0.65% | 35.2만 |
|---|
| 2026.08.20 | ₩6,250 | ₩6,264 | ₩6,183 | ₩6,183 | -1.07% | 36.9만 |
|---|
| 2026.08.19 | ₩6,250 | ₩6,344 | ₩6,237 | ₩6,344 | +1.50% | 28.6만 |
|---|
| 2026.08.18 | ₩6,317 | ₩6,317 | ₩6,197 | ₩6,197 | -1.91% | 40.2만 |
|---|
| 2026.08.17 | ₩6,344 | ₩6,358 | ₩6,277 | ₩6,317 | -0.42% | 50.7만 |
|---|
| 2026.08.14 | ₩6,358 | ₩6,358 | ₩6,223 | ₩6,331 | -0.42% | 44.1만 |
|---|
| 2026.08.13 | ₩6,277 | ₩6,331 | ₩6,277 | ₩6,331 | +0.85% | 32.4만 |
|---|
| 2026.08.12 | ₩6,223 | ₩6,291 | ₩6,223 | ₩6,277 | +0.86% | 33.5만 |
|---|
| 2026.08.11 | ₩18,791 | ₩18,831 | ₩18,630 | ₩18,670 | -0.64% | 13.8만 |
|---|
| 2026.08.10 | ₩6,317 | ₩6,317 | ₩6,210 | ₩6,264 | -0.85% | 110.2만 |
|---|
| 2026.08.07 | ₩18,872 | ₩18,952 | ₩18,711 | ₩18,952 | +0.43% | 14.2만 |
|---|
| 2026.08.06 | ₩6,317 | ₩6,371 | ₩6,237 | ₩6,277 | -0.64% | 33.6만 |
|---|
| 2026.08.05 | ₩6,331 | ₩6,344 | ₩6,264 | ₩6,291 | -0.64% | 68.7만 |
|---|
| 2026.08.04 | ₩18,912 | ₩19,113 | ₩18,670 | ₩18,831 | -0.43% | 26만 |
|---|
| 2026.08.03 | ₩6,277 | ₩6,304 | ₩6,250 | ₩6,264 | -0.21% | 34.3만 |
|---|
| 2026.07.31 | ₩6,371 | ₩6,384 | ₩6,237 | ₩6,277 | -1.47% | 90.4만 |
|---|
| 2026.07.30 | ₩6,398 | ₩6,411 | ₩6,304 | ₩6,358 | -0.63% | 39.9만 |
|---|
| 2026.07.29 | ₩19,153 | ₩19,234 | ₩18,952 | ₩19,113 | -0.21% | 14.5만 |
|---|
| 2026.07.28 | ₩6,358 | ₩6,411 | ₩6,358 | ₩6,371 | +0.21% | 32.7만 |
|---|
| 2026.07.27 | ₩6,317 | ₩6,371 | ₩6,304 | ₩6,304 | -0.21% | 49만 |
|---|
| 2026.07.24 | ₩6,183 | ₩6,304 | ₩6,116 | ₩6,304 | +1.95% | 54.5만 |
|---|
| 2026.07.23 | ₩6,183 | ₩6,264 | ₩6,170 | ₩6,170 | -0.22% | 25.8만 |
|---|
| 2026.07.22 | ₩6,331 | ₩6,331 | ₩6,250 | ₩6,250 | -1.27% | 26.1만 |
|---|
| 2026.07.21 | ₩6,291 | ₩6,344 | ₩6,291 | ₩6,317 | +0.43% | 28.9만 |
|---|
| 2026.07.20 | ₩6,304 | ₩6,331 | ₩6,250 | ₩6,277 | -0.43% | 49.2만 |
|---|
| 2026.07.17 | ₩6,317 | ₩6,425 | ₩6,317 | ₩6,384 | +1.06% | 90.6만 |
|---|
| 2026.07.16 | ₩6,250 | ₩6,358 | ₩6,223 | ₩6,304 | +0.86% | 43.3만 |
|---|
| 2026.07.15 | ₩6,250 | ₩6,277 | ₩6,237 | ₩6,237 | -0.21% | 29.6만 |
|---|
| 2026.07.14 | ₩6,223 | ₩6,250 | ₩6,197 | ₩6,250 | +0.43% | 37만 |
|---|
| 2026.07.13 | ₩6,156 | ₩6,223 | ₩6,143 | ₩6,170 | +0.22% | 74.1만 |
|---|
| 2026.07.10 | ₩6,237 | ₩6,237 | ₩6,143 | ₩6,170 | -1.08% | 57.4만 |
|---|
| 2026.07.09 | ₩6,170 | ₩6,210 | ₩6,143 | ₩6,197 | +0.43% | 35만 |
|---|
| 2026.07.08 | ₩6,197 | ₩6,223 | ₩6,170 | ₩6,170 | -0.43% | 38.4만 |
|---|
| 2026.07.07 | ₩6,197 | ₩6,264 | ₩6,197 | ₩6,210 | +0.22% | 36만 |
|---|
| 2026.07.06 | ₩6,237 | ₩6,237 | ₩6,183 | ₩6,210 | -0.43% | 34.8만 |
|---|
| 2026.07.02 | ₩6,170 | ₩6,210 | ₩6,156 | ₩6,197 | +0.43% | 57.3만 |
|---|
| 2026.07.01 | ₩6,170 | ₩6,170 | ₩6,089 | ₩6,116 | -0.87% | 51.6만 |
|---|
| 2026.06.30 | ₩6,223 | ₩6,223 | ₩6,116 | ₩6,183 | -0.65% | 78만 |
|---|
| 2026.06.29 | ₩6,183 | ₩6,223 | ₩6,103 | ₩6,183 | 0.00% | 65.8만 |
|---|
| 2026.06.26 | ₩6,062 | ₩6,183 | ₩6,062 | ₩6,156 | +1.55% | 40.2만 |
|---|
| 2026.06.25 | ₩6,049 | ₩6,062 | ₩5,982 | ₩6,036 | -0.22% | 46.1만 |
|---|
| 2026.06.24 | ₩6,062 | ₩6,076 | ₩6,022 | ₩6,036 | -0.44% | 34.4만 |
|---|
| 2026.06.23 | ₩5,942 | ₩6,036 | ₩5,942 | ₩6,036 | +1.58% | 47.8만 |
|---|
| 2026.06.22 | ₩5,982 | ₩6,036 | ₩5,969 | ₩5,969 | -0.22% | 69.6만 |
|---|
| 2026.06.18 | ₩6,009 | ₩6,076 | ₩6,009 | ₩6,022 | +0.22% | 57.3만 |
|---|
| 2026.06.17 | ₩6,237 | ₩6,250 | ₩6,062 | ₩6,062 | -2.80% | 59.3만 |
|---|
| 2026.06.16 | ₩6,264 | ₩6,291 | ₩6,210 | ₩6,237 | -0.43% | 40.4만 |
|---|
| 2026.06.15 | ₩6,130 | ₩6,331 | ₩6,130 | ₩6,237 | +1.75% | 42.9만 |
|---|
| 2026.06.12 | ₩6,210 | ₩6,264 | ₩6,197 | ₩6,237 | +0.43% | 36.7만 |
|---|
| 2026.06.11 | ₩6,210 | ₩6,237 | ₩6,156 | ₩6,223 | +0.22% | 37.7만 |
|---|
| 2026.06.10 | ₩6,130 | ₩6,197 | ₩6,103 | ₩6,156 | +0.44% | 37.5만 |
|---|
| 2026.06.09 | ₩6,089 | ₩6,130 | ₩6,049 | ₩6,130 | +0.66% | 69만 |
|---|
| 2026.06.08 | ₩6,143 | ₩6,223 | ₩6,036 | ₩6,049 | -1.53% | 54.7만 |
|---|
| 2026.06.05 | ₩6,103 | ₩6,116 | ₩6,076 | ₩6,089 | -0.22% | 46.9만 |
|---|
| 2026.06.04 | ₩6,103 | ₩6,130 | ₩6,049 | ₩6,089 | -0.22% | 53.8만 |
|---|
| 2026.06.03 | ₩6,116 | ₩6,116 | ₩5,982 | ₩6,062 | -0.88% | 117.4만 |
|---|
| 2026.06.02 | ₩6,116 | ₩6,143 | ₩6,076 | ₩6,116 | 0.00% | 43.9만 |
|---|
| 2026.06.01 | ₩6,237 | ₩6,264 | ₩6,116 | ₩6,116 | -1.94% | 83.5만 |
|---|
| 2026.05.29 | ₩6,358 | ₩6,465 | ₩6,250 | ₩6,250 | -1.69% | 102.5만 |
|---|
| 2026.05.28 | ₩6,277 | ₩6,331 | ₩6,237 | ₩6,317 | +0.64% | 68.9만 |
|---|
| 2026.05.27 | ₩6,317 | ₩6,317 | ₩6,250 | ₩6,264 | -0.85% | 54.9만 |
|---|
| 2026.05.26 | ₩6,291 | ₩6,358 | ₩6,277 | ₩6,304 | +0.21% | 63.1만 |
|---|
| 2026.05.22 | ₩6,291 | ₩6,304 | ₩6,237 | ₩6,291 | 0.00% | 25.6만 |
|---|
| 2026.05.21 | ₩6,277 | ₩6,277 | ₩6,170 | ₩6,237 | -0.64% | 50.1만 |
|---|
| 2026.05.20 | ₩6,156 | ₩6,291 | ₩6,143 | ₩6,291 | +2.18% | 49.1만 |
|---|
| 2026.05.19 | ₩6,223 | ₩6,237 | ₩6,197 | ₩6,197 | -0.43% | 42.2만 |
|---|
| 2026.05.18 | ₩6,183 | ₩6,291 | ₩6,170 | ₩6,237 | +0.87% | 48.8만 |
|---|
| 2026.05.15 | ₩6,277 | ₩6,304 | ₩6,143 | ₩6,170 | -1.71% | 54.1만 |
|---|
| 2026.05.14 | ₩6,425 | ₩6,425 | ₩6,317 | ₩6,317 | -1.67% | 41.4만 |
|---|
| 2026.05.13 | ₩6,371 | ₩6,425 | ₩6,317 | ₩6,384 | +0.21% | 51.6만 |
|---|
| 2026.05.12 | ₩6,478 | ₩6,478 | ₩6,371 | ₩6,398 | -1.24% | 42.3만 |
|---|
| 2026.05.11 | ₩6,478 | ₩6,492 | ₩6,411 | ₩6,465 | -0.21% | 38.6만 |
|---|
| 2026.05.08 | ₩6,559 | ₩6,572 | ₩6,465 | ₩6,478 | -1.23% | 107.9만 |
|---|
| 2026.05.07 | ₩6,572 | ₩6,572 | ₩6,451 | ₩6,505 | -1.02% | 34만 |
|---|
| 2026.05.06 | ₩6,371 | ₩6,626 | ₩6,371 | ₩6,559 | +2.95% | 164.2만 |
|---|
| 2026.05.05 | ₩6,304 | ₩6,358 | ₩6,277 | ₩6,358 | +0.85% | 59만 |
|---|
| 2026.05.04 | ₩6,371 | ₩6,371 | ₩6,277 | ₩6,277 | -1.47% | 52.9만 |
|---|
| 2026.05.01 | ₩6,398 | ₩6,411 | ₩6,317 | ₩6,371 | -0.42% | 47.8만 |
|---|
| 2026.04.30 | ₩6,304 | ₩6,384 | ₩6,277 | ₩6,384 | +1.28% | 103.1만 |
|---|
| 2026.04.29 | ₩6,317 | ₩6,317 | ₩6,250 | ₩6,277 | -0.64% | 40.6만 |
|---|
| 2026.04.28 | ₩6,264 | ₩6,304 | ₩6,223 | ₩6,291 | +0.43% | 64.7만 |
|---|
| 2026.04.27 | ₩6,304 | ₩6,358 | ₩6,291 | ₩6,291 | -0.21% | 48.5만 |
|---|
| 2026.04.24 | ₩6,344 | ₩6,371 | ₩6,317 | ₩6,331 | -0.21% | 43.7만 |
|---|
| 2026.04.23 | ₩6,317 | ₩6,344 | ₩6,250 | ₩6,344 | +0.42% | 39만 |
|---|
| 2026.04.22 | ₩6,317 | ₩6,384 | ₩6,317 | ₩6,317 | 0.00% | 49.2만 |
|---|
| 2026.04.21 | ₩6,465 | ₩6,465 | ₩6,304 | ₩6,304 | -2.49% | 87.3만 |
|---|
| 2026.04.20 | ₩6,478 | ₩6,492 | ₩6,411 | ₩6,465 | -0.21% | 47.9만 |
|---|
| 2026.04.17 | ₩6,545 | ₩6,586 | ₩6,505 | ₩6,559 | +0.20% | 53.3만 |
|---|
| 2026.04.16 | ₩6,398 | ₩6,465 | ₩6,384 | ₩6,465 | +1.05% | 47만 |
|---|
| 2026.04.15 | ₩6,425 | ₩6,425 | ₩6,331 | ₩6,384 | -0.63% | 40.3만 |
|---|
| 2026.04.14 | ₩6,304 | ₩6,384 | ₩6,237 | ₩6,384 | +1.28% | 46만 |
|---|
| 2026.04.13 | ₩6,223 | ₩6,291 | ₩6,143 | ₩6,264 | +0.65% | 72.2만 |
|---|
| 2026.04.10 | ₩6,237 | ₩6,250 | ₩6,197 | ₩6,197 | -0.65% | 41.1만 |
|---|
| 2026.04.09 | ₩6,116 | ₩6,250 | ₩6,103 | ₩6,183 | +1.10% | 37.5만 |
|---|
| 2026.04.08 | ₩6,089 | ₩6,116 | ₩6,062 | ₩6,116 | +0.44% | 46.4만 |
|---|
| 2026.04.07 | ₩5,942 | ₩5,955 | ₩5,888 | ₩5,942 | 0.00% | 33.8만 |
|---|
| 2026.04.06 | ₩5,942 | ₩5,982 | ₩5,902 | ₩5,969 | +0.45% | 54.9만 |
|---|
| 2026.04.02 | ₩5,834 | ₩5,942 | ₩5,821 | ₩5,942 | +1.84% | 74.4만 |
|---|
| 2026.04.01 | ₩5,915 | ₩5,969 | ₩5,834 | ₩5,888 | -0.45% | 80.7만 |
|---|
| 2026.03.31 | ₩5,794 | ₩5,915 | ₩5,714 | ₩5,888 | +1.62% | 160.8만 |
|---|
| 2026.03.30 | ₩5,620 | ₩5,714 | ₩5,606 | ₩5,660 | +0.72% | 57.5만 |
|---|
| 2026.03.27 | ₩5,660 | ₩5,714 | ₩5,566 | ₩5,580 | -1.42% | 78.3만 |
|---|
| 2026.03.26 | ₩5,754 | ₩5,767 | ₩5,674 | ₩5,674 | -1.40% | 73.1만 |
|---|
| 2026.03.25 | ₩5,781 | ₩5,861 | ₩5,741 | ₩5,781 | 0.00% | 59.3만 |
|---|
| 2026.03.24 | ₩5,848 | ₩5,861 | ₩5,741 | ₩5,754 | -1.61% | 112.5만 |
|---|
| 2026.03.23 | ₩5,928 | ₩5,942 | ₩5,821 | ₩5,848 | -1.36% | 75.6만 |
|---|
| 2026.03.20 | ₩6,062 | ₩6,062 | ₩5,781 | ₩5,821 | -3.98% | 82.9만 |
|---|
| 2026.03.19 | ₩6,103 | ₩6,170 | ₩6,076 | ₩6,156 | +0.88% | 64.4만 |
|---|
| 2026.03.18 | ₩6,264 | ₩6,277 | ₩6,130 | ₩6,130 | -2.14% | 54.7만 |
|---|
| 2026.03.17 | ₩6,237 | ₩6,304 | ₩6,237 | ₩6,237 | 0.00% | 41.8만 |
|---|
| 2026.03.16 | ₩6,143 | ₩6,264 | ₩6,143 | ₩6,183 | +0.66% | 68.4만 |
|---|
| 2026.03.13 | ₩6,156 | ₩6,223 | ₩6,076 | ₩6,089 | -1.09% | 63.7만 |
|---|
| 2026.03.12 | ₩6,183 | ₩6,197 | ₩6,103 | ₩6,130 | -0.87% | 92.4만 |
|---|
| 2026.03.11 | ₩6,331 | ₩6,331 | ₩6,223 | ₩6,237 | -1.48% | 70.4만 |
|---|
| 2026.03.10 | ₩6,331 | ₩6,398 | ₩6,277 | ₩6,291 | -0.64% | 45.9만 |
|---|
| 2026.03.09 | ₩6,371 | ₩6,398 | ₩6,183 | ₩6,331 | -0.63% | 74.9만 |
|---|
| 2026.03.06 | ₩6,438 | ₩6,465 | ₩6,358 | ₩6,411 | -0.42% | 62.2만 |
|---|
| 2026.03.05 | ₩6,626 | ₩6,626 | ₩6,492 | ₩6,492 | -2.02% | 67.7만 |
|---|
| 2026.03.04 | ₩6,586 | ₩6,653 | ₩6,559 | ₩6,639 | +0.81% | 74.9만 |
|---|
| 2026.03.03 | ₩6,626 | ₩6,639 | ₩6,465 | ₩6,586 | -0.61% | 115.9만 |
|---|
| 2026.03.02 | ₩6,599 | ₩6,747 | ₩6,586 | ₩6,706 | +1.63% | 68.2만 |
|---|
| 2026.02.27 | ₩6,679 | ₩6,747 | ₩6,653 | ₩6,666 | -0.20% | 93.9만 |
|---|
| 2026.02.26 | ₩6,653 | ₩6,706 | ₩6,626 | ₩6,666 | +0.20% | 54.4만 |
|---|
| 2026.02.25 | ₩6,612 | ₩6,639 | ₩6,572 | ₩6,612 | 0.00% | 68만 |
|---|
| 2026.02.24 | ₩6,599 | ₩6,639 | ₩6,572 | ₩6,599 | 0.00% | 69.2만 |
|---|
| 2026.02.23 | ₩6,559 | ₩6,666 | ₩6,559 | ₩6,626 | +1.02% | 57.7만 |
|---|
| 2026.02.20 | ₩6,572 | ₩6,599 | ₩6,519 | ₩6,599 | +0.41% | 41.8만 |
|---|
| 2026.02.19 | ₩6,599 | ₩6,653 | ₩6,545 | ₩6,639 | +0.61% | 81.3만 |
|---|
| 2026.02.18 | ₩6,706 | ₩6,706 | ₩6,612 | ₩6,612 | -1.40% | 77.6만 |
|---|
| 2026.02.17 | ₩6,747 | ₩6,760 | ₩6,626 | ₩6,706 | -0.60% | 145.2만 |
|---|
| 2026.02.13 | ₩6,586 | ₩6,760 | ₩6,545 | ₩6,760 | +2.65% | 115.3만 |
|---|
| 2026.02.12 | ₩6,639 | ₩6,706 | ₩6,586 | ₩6,599 | -0.61% | 73.5만 |
|---|
| 2026.02.11 | ₩6,586 | ₩6,639 | ₩6,559 | ₩6,586 | 0.00% | 64.4만 |
|---|
| 2026.02.10 | ₩6,438 | ₩6,586 | ₩6,438 | ₩6,545 | +1.67% | 85.5만 |
|---|
| 2026.02.09 | ₩6,451 | ₩6,465 | ₩6,398 | ₩6,438 | -0.21% | 55만 |
|---|
| 2026.02.06 | ₩6,371 | ₩6,451 | ₩6,250 | ₩6,451 | +1.26% | 78.2만 |
|---|
| 2026.02.05 | ₩6,451 | ₩6,451 | ₩6,344 | ₩6,358 | -1.46% | 56.4만 |
|---|
| 2026.02.04 | ₩6,344 | ₩6,478 | ₩6,331 | ₩6,465 | +1.90% | 112만 |
|---|
| 2026.02.03 | ₩6,371 | ₩6,371 | ₩6,237 | ₩6,344 | -0.42% | 86.1만 |
|---|
| 2026.02.02 | ₩6,438 | ₩6,465 | ₩6,358 | ₩6,398 | -0.63% | 79.2만 |
|---|
| 2026.01.30 | ₩6,371 | ₩6,411 | ₩6,277 | ₩6,411 | +0.63% | 90.7만 |
|---|
| 2026.01.29 | ₩6,264 | ₩6,371 | ₩6,250 | ₩6,371 | +1.71% | 118.5만 |
|---|
| 2026.01.28 | ₩6,317 | ₩6,331 | ₩6,250 | ₩6,250 | -1.06% | 53만 |
|---|
| 2026.01.27 | ₩6,264 | ₩6,358 | ₩6,264 | ₩6,317 | +0.86% | 74.2만 |
|---|
| 2026.01.26 | ₩6,277 | ₩6,277 | ₩6,250 | ₩6,264 | -0.21% | 66.2만 |
|---|
| 2026.01.23 | ₩6,277 | ₩6,304 | ₩6,250 | ₩6,264 | -0.21% | 95.1만 |
|---|
| 2026.01.22 | ₩6,384 | ₩6,478 | ₩6,264 | ₩6,291 | -1.47% | 75.9만 |
|---|
| 2026.01.21 | ₩6,344 | ₩6,384 | ₩6,304 | ₩6,344 | 0.00% | 82.5만 |
|---|
| 2026.01.20 | ₩6,384 | ₩6,398 | ₩6,277 | ₩6,331 | -0.84% | 113.4만 |
|---|
| 2026.01.16 | ₩6,465 | ₩6,519 | ₩6,384 | ₩6,505 | +0.62% | 567.4만 |
|---|
| 2026.01.15 | ₩6,371 | ₩6,451 | ₩6,371 | ₩6,425 | +0.84% | 141.2만 |
|---|
| 2026.01.14 | ₩6,331 | ₩6,371 | ₩6,317 | ₩6,331 | 0.00% | 134.2만 |
|---|
| 2026.01.13 | ₩6,291 | ₩6,344 | ₩6,210 | ₩6,331 | +0.64% | 189.1만 |
|---|
| 2026.01.12 | ₩6,250 | ₩6,291 | ₩6,183 | ₩6,264 | +0.21% | 135.2만 |
|---|
| 2026.01.09 | ₩6,210 | ₩6,264 | ₩6,197 | ₩6,237 | +0.43% | 57.6만 |
|---|
| 2026.01.08 | ₩6,103 | ₩6,197 | ₩6,103 | ₩6,197 | +1.54% | 71.2만 |
|---|
| 2026.01.07 | ₩6,143 | ₩6,210 | ₩6,103 | ₩6,130 | -0.22% | 234.1만 |
|---|
| 2026.01.06 | ₩6,009 | ₩6,116 | ₩5,969 | ₩6,089 | +1.34% | 147.9만 |
|---|
| 2026.01.05 | ₩5,902 | ₩6,009 | ₩5,861 | ₩5,995 | +1.59% | 352.8만 |
|---|
| 2026.01.02 | ₩5,875 | ₩5,902 | ₩5,834 | ₩5,888 | +0.23% | 128.1만 |
|---|
| 2025.12.31 | ₩5,888 | ₩5,928 | ₩5,848 | ₩5,875 | -0.23% | 205.2만 |
|---|
| 2025.12.30 | ₩5,781 | ₩5,902 | ₩5,781 | ₩5,902 | +2.09% | 202.8만 |
|---|
| 2025.12.29 | ₩5,794 | ₩5,861 | ₩5,767 | ₩5,767 | -0.46% | 186만 |
|---|
| 2025.12.26 | ₩5,781 | ₩5,808 | ₩5,754 | ₩5,808 | +0.46% | 110만 |
|---|
| 2025.12.24 | ₩5,700 | ₩5,767 | ₩5,700 | ₩5,767 | +1.18% | 62.8만 |
|---|
| 2025.12.23 | ₩5,727 | ₩5,727 | ₩5,660 | ₩5,660 | -1.17% | 118.3만 |
|---|
| 2025.12.22 | ₩5,767 | ₩5,781 | ₩5,687 | ₩5,714 | -0.93% | 197.4만 |
|---|
| 2025.12.19 | ₩5,727 | ₩5,808 | ₩5,700 | ₩5,741 | +0.23% | 164.1만 |
|---|
| 2025.12.18 | ₩5,848 | ₩5,875 | ₩5,821 | ₩5,861 | +0.23% | 101.8만 |
|---|
| 2025.12.17 | ₩5,714 | ₩5,834 | ₩5,714 | ₩5,834 | +2.11% | 114.4만 |
|---|
| 2025.12.16 | ₩5,647 | ₩5,754 | ₩5,647 | ₩5,727 | +1.43% | 157.5만 |
|---|
| 2025.12.15 | ₩5,660 | ₩5,727 | ₩5,660 | ₩5,714 | +0.95% | 169.7만 |
|---|
| 2025.12.12 | ₩5,741 | ₩5,741 | ₩5,633 | ₩5,674 | -1.17% | 135.5만 |
|---|
| 2025.12.11 | ₩5,727 | ₩5,727 | ₩5,660 | ₩5,700 | -0.47% | 172.8만 |
|---|
| 2025.12.10 | ₩5,727 | ₩5,767 | ₩5,687 | ₩5,727 | 0.00% | 171.3만 |
|---|
| 2025.12.09 | ₩5,861 | ₩5,875 | ₩5,727 | ₩5,727 | -2.29% | 173.1만 |
|---|
| 2025.12.08 | ₩5,955 | ₩5,955 | ₩5,834 | ₩5,834 | -2.03% | 154.6만 |
|---|
| 2025.12.05 | ₩6,036 | ₩6,049 | ₩5,902 | ₩5,942 | -1.56% | 254.5만 |
|---|
| 2025.12.04 | ₩6,143 | ₩6,143 | ₩6,022 | ₩6,022 | -1.97% | 112.9만 |
|---|
| 2025.12.03 | ₩6,116 | ₩6,143 | ₩6,076 | ₩6,116 | 0.00% | 77.3만 |
|---|
| 2025.12.02 | ₩6,210 | ₩6,210 | ₩6,062 | ₩6,089 | -1.94% | 105.8만 |
|---|
| 2025.12.01 | ₩6,250 | ₩6,264 | ₩6,183 | ₩6,183 | -1.07% | 71.5만 |
|---|
| 2025.11.28 | ₩6,210 | ₩6,291 | ₩6,197 | ₩6,277 | +1.08% | 86.8만 |
|---|
| 2025.11.26 | ₩6,183 | ₩6,223 | ₩6,143 | ₩6,197 | +0.22% | 99.7만 |
|---|
| 2025.11.25 | ₩6,116 | ₩6,304 | ₩6,103 | ₩6,183 | +1.10% | 139만 |
|---|
| 2025.11.24 | ₩6,143 | ₩6,170 | ₩6,036 | ₩6,116 | -0.44% | 123.5만 |
|---|
| 2025.11.21 | ₩6,076 | ₩6,170 | ₩6,049 | ₩6,130 | +0.88% | 96만 |
|---|
| 2025.11.20 | ₩6,237 | ₩6,277 | ₩6,022 | ₩6,049 | -3.01% | 140.7만 |
|---|
| 2025.11.19 | ₩6,331 | ₩6,344 | ₩6,237 | ₩6,277 | -0.85% | 65.1만 |
|---|
| 2025.11.18 | ₩6,317 | ₩6,358 | ₩6,291 | ₩6,344 | +0.42% | 92.2만 |
|---|
| 2025.11.17 | ₩6,398 | ₩6,425 | ₩6,291 | ₩6,317 | -1.26% | 88.4만 |
|---|
| 2025.11.14 | ₩6,451 | ₩6,492 | ₩6,411 | ₩6,425 | -0.42% | 54.7만 |
|---|
| 2025.11.13 | ₩6,559 | ₩6,559 | ₩6,425 | ₩6,451 | -1.64% | 45.7만 |
|---|
| 2025.11.12 | ₩6,572 | ₩6,599 | ₩6,519 | ₩6,519 | -0.82% | 44만 |
|---|
| 2025.11.11 | ₩6,465 | ₩6,599 | ₩6,465 | ₩6,572 | +1.66% | 38.9만 |
|---|
| 2025.11.10 | ₩6,559 | ₩6,559 | ₩6,478 | ₩6,492 | -1.02% | 50.6만 |
|---|
| 2025.11.07 | ₩6,411 | ₩6,519 | ₩6,411 | ₩6,519 | +1.67% | 43.8만 |
|---|
| 2025.11.06 | ₩6,545 | ₩6,572 | ₩6,438 | ₩6,451 | -1.43% | 50.5만 |
|---|
| 2025.11.05 | ₩6,478 | ₩6,519 | ₩6,438 | ₩6,505 | +0.41% | 74.7만 |
|---|
| 2025.11.04 | ₩6,465 | ₩6,505 | ₩6,411 | ₩6,478 | +0.21% | 76.5만 |
|---|
| 2025.11.03 | ₩6,532 | ₩6,572 | ₩6,425 | ₩6,465 | -1.03% | 66.7만 |
|---|
| 2025.10.31 | ₩6,612 | ₩6,612 | ₩6,478 | ₩6,586 | -0.41% | 124.2만 |
|---|
| 2025.10.30 | ₩6,465 | ₩6,559 | ₩6,465 | ₩6,532 | +1.04% | 44만 |
|---|
| 2025.10.29 | ₩6,626 | ₩6,626 | ₩6,465 | ₩6,505 | -1.82% | 96.9만 |
|---|
| 2025.10.28 | ₩6,733 | ₩6,747 | ₩6,599 | ₩6,612 | -1.79% | 45.8만 |
|---|
| 2025.10.27 | ₩6,747 | ₩6,760 | ₩6,706 | ₩6,720 | -0.40% | 52.1만 |
|---|
| 2025.10.24 | ₩6,653 | ₩6,747 | ₩6,653 | ₩6,720 | +1.01% | 55.2만 |
|---|
| 2025.10.23 | ₩6,733 | ₩6,747 | ₩6,626 | ₩6,626 | -1.59% | 60.9만 |
|---|
| 2025.10.22 | ₩6,706 | ₩6,720 | ₩6,653 | ₩6,720 | +0.20% | 54.6만 |
|---|
| 2025.10.21 | ₩6,666 | ₩6,720 | ₩6,599 | ₩6,693 | +0.40% | 40.7만 |
|---|
| 2025.10.20 | ₩6,666 | ₩6,720 | ₩6,653 | ₩6,666 | 0.00% | 70.4만 |
|---|
| 2025.10.17 | ₩6,760 | ₩6,773 | ₩6,706 | ₩6,747 | -0.20% | 59.2만 |
|---|
| 2025.10.16 | ₩6,787 | ₩6,787 | ₩6,706 | ₩6,760 | -0.40% | 64.1만 |
|---|
| 2025.10.15 | ₩6,693 | ₩6,787 | ₩6,666 | ₩6,733 | +0.60% | 73.1만 |
|---|
| 2025.10.14 | ₩6,679 | ₩6,720 | ₩6,639 | ₩6,666 | -0.20% | 63.8만 |
|---|
| 2025.10.13 | ₩6,639 | ₩6,720 | ₩6,639 | ₩6,706 | +1.01% | 53.2만 |
|---|
| 2025.10.10 | ₩6,800 | ₩6,800 | ₩6,586 | ₩6,612 | -2.76% | 78.2만 |
|---|