시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Limited Duration Preferred and Income Fund, Inc. 과거 주가
Cohen & Steers Limited Duration Preferred and Income Fund, Inc. · LDP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Limited Duration Preferred and Income Fund, Inc. · LDP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,343 | ₩25,759 | ₩25,343 | ₩25,705 | +1.43% | 6.4만 |
| 2026.10.08 | ₩25,450 | ₩25,598 | ₩25,289 | ₩25,370 | -0.32% | 15.4만 |
| 2026.10.07 | ₩25,531 | ₩25,692 | ₩25,464 | ₩25,598 | +0.26% | 10.9만 |
| 2026.10.06 | ₩25,584 | ₩25,705 | ₩25,477 | ₩25,611 | +0.10% | 8.7만 |
| 2026.10.05 | ₩25,973 | ₩25,973 | ₩25,303 | ₩25,464 | -1.96% | 11.2만 |
| 2026.10.02 | ₩26,148 | ₩26,335 | ₩25,973 | ₩26,054 | -0.36% | 6만 |
| 2026.10.01 | ₩26,040 | ₩26,094 | ₩25,759 | ₩26,027 | -0.05% | 9.3만 |
| 2026.09.30 | ₩25,920 | ₩26,134 | ₩25,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,933 |
| +0.05% |
| 10.4만 |
| 2026.09.29 | ₩25,423 | ₩25,812 | ₩25,383 | ₩25,799 | +1.48% | 13.5만 |
|---|
| 2026.09.28 | ₩25,772 | ₩25,812 | ₩25,249 | ₩25,370 | -1.56% | 15만 |
|---|
| 2026.09.25 | ₩25,960 | ₩26,081 | ₩25,772 | ₩25,866 | -0.36% | 9.1만 |
|---|
| 2026.09.24 | ₩25,960 | ₩26,027 | ₩25,598 | ₩25,906 | -0.21% | 16.9만 |
|---|
| 2026.09.23 | ₩26,215 | ₩26,268 | ₩25,893 | ₩25,906 | -1.18% | 6.4만 |
|---|
| 2026.09.22 | ₩26,308 | ₩26,483 | ₩26,174 | ₩26,215 | -0.36% | 6.2만 |
|---|
| 2026.09.21 | ₩26,362 | ₩26,469 | ₩26,215 | ₩26,295 | -0.25% | 11.7만 |
|---|
| 2026.09.18 | ₩26,536 | ₩26,550 | ₩26,282 | ₩26,349 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩26,443 | ₩26,617 | ₩26,389 | ₩26,536 | +0.35% | 10.5만 |
|---|
| 2026.09.16 | ₩26,188 | ₩26,483 | ₩26,188 | ₩26,295 | +0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩26,416 | ₩26,416 | ₩26,174 | ₩26,255 | -0.61% | 11.2만 |
|---|
| 2026.09.14 | ₩26,751 | ₩26,751 | ₩26,349 | ₩26,496 | -0.95% | 9만 |
|---|
| 2026.09.11 | ₩26,912 | ₩26,952 | ₩26,697 | ₩26,751 | -0.60% | 7.9만 |
|---|
| 2026.09.10 | ₩26,885 | ₩27,073 | ₩26,818 | ₩26,818 | -0.25% | 5.8만 |
|---|
| 2026.09.09 | ₩27,354 | ₩27,395 | ₩27,019 | ₩27,059 | -1.08% | 8.1만 |
|---|
| 2026.09.08 | ₩27,408 | ₩27,569 | ₩27,368 | ₩27,381 | -0.10% | 5.7만 |
|---|
| 2026.09.04 | ₩27,448 | ₩27,623 | ₩27,421 | ₩27,582 | +0.49% | 6.5만 |
|---|
| 2026.09.03 | ₩27,757 | ₩27,757 | ₩27,475 | ₩27,555 | -0.72% | 7.1만 |
|---|
| 2026.09.02 | ₩27,810 | ₩27,864 | ₩27,569 | ₩27,623 | -0.68% | 8만 |
|---|
| 2026.09.01 | ₩27,931 | ₩27,931 | ₩27,649 | ₩27,703 | -0.82% | 6.7만 |
|---|
| 2026.08.31 | ₩27,797 | ₩27,958 | ₩27,770 | ₩27,891 | +0.34% | 11.1만 |
|---|
| 2026.08.28 | ₩27,663 | ₩27,730 | ₩27,623 | ₩27,730 | +0.24% | 6.4만 |
|---|
| 2026.08.27 | ₩27,770 | ₩27,770 | ₩27,676 | ₩27,730 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩27,770 | ₩27,797 | ₩27,609 | ₩27,676 | -0.34% | 6.6만 |
|---|
| 2026.08.25 | ₩27,582 | ₩27,743 | ₩27,569 | ₩27,703 | +0.44% | 6.8만 |
|---|
| 2026.08.24 | ₩27,502 | ₩27,636 | ₩27,435 | ₩27,448 | -0.20% | 12.4만 |
|---|
| 2026.08.21 | ₩27,542 | ₩27,542 | ₩27,287 | ₩27,421 | -0.44% | 6.2만 |
|---|
| 2026.08.20 | ₩27,609 | ₩27,676 | ₩27,354 | ₩27,408 | -0.73% | 6.9만 |
|---|
| 2026.08.19 | ₩27,623 | ₩27,730 | ₩27,542 | ₩27,555 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩27,703 | ₩27,757 | ₩27,555 | ₩27,609 | -0.34% | 5.1만 |
|---|
| 2026.08.17 | ₩27,743 | ₩27,743 | ₩27,555 | ₩27,663 | -0.29% | 5.3만 |
|---|
| 2026.08.14 | ₩27,636 | ₩27,716 | ₩27,596 | ₩27,663 | +0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩27,716 | ₩27,810 | ₩27,623 | ₩27,716 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩27,716 | ₩27,770 | ₩27,488 | ₩27,609 | -0.39% | 7.7만 |
|---|
| 2026.08.11 | ₩27,596 | ₩27,797 | ₩27,555 | ₩27,716 | +0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩27,757 | ₩27,850 | ₩27,582 | ₩27,797 | +0.14% | 6.7만 |
|---|
| 2026.08.07 | ₩27,582 | ₩27,770 | ₩27,582 | ₩27,690 | +0.39% | 7.5만 |
|---|
| 2026.08.06 | ₩27,582 | ₩27,636 | ₩27,421 | ₩27,555 | -0.10% | 5.7만 |
|---|
| 2026.08.05 | ₩27,582 | ₩27,609 | ₩27,301 | ₩27,582 | 0.00% | 9.1만 |
|---|
| 2026.08.04 | ₩27,555 | ₩27,663 | ₩27,381 | ₩27,475 | -0.29% | 11.7만 |
|---|
| 2026.08.03 | ₩27,716 | ₩27,824 | ₩27,448 | ₩27,555 | -0.58% | 12.6만 |
|---|
| 2026.07.31 | ₩27,663 | ₩27,797 | ₩27,421 | ₩27,596 | -0.24% | 5.2만 |
|---|
| 2026.07.30 | ₩27,354 | ₩27,757 | ₩27,354 | ₩27,663 | +1.13% | 3.5만 |
|---|
| 2026.07.29 | ₩27,623 | ₩27,623 | ₩27,207 | ₩27,274 | -1.26% | 4.3만 |
|---|
| 2026.07.28 | ₩27,555 | ₩27,824 | ₩27,542 | ₩27,636 | +0.29% | 3.6만 |
|---|
| 2026.07.27 | ₩27,783 | ₩28,159 | ₩27,395 | ₩27,596 | -0.68% | 6.5만 |
|---|
| 2026.07.24 | ₩27,850 | ₩27,850 | ₩27,488 | ₩27,609 | -0.87% | 3.9만 |
|---|
| 2026.07.23 | ₩27,944 | ₩28,025 | ₩27,690 | ₩27,757 | -0.67% | 6.3만 |
|---|
| 2026.07.22 | ₩28,159 | ₩28,213 | ₩27,891 | ₩27,998 | -0.57% | 8.2만 |
|---|
| 2026.07.21 | ₩28,172 | ₩28,306 | ₩27,918 | ₩28,172 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩28,266 | ₩28,266 | ₩27,918 | ₩28,105 | -0.57% | 4.2만 |
|---|
| 2026.07.17 | ₩28,145 | ₩28,266 | ₩27,958 | ₩28,172 | +0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩28,414 | ₩28,414 | ₩28,199 | ₩28,320 | -0.33% | 1.8만 |
|---|
| 2026.07.15 | ₩28,360 | ₩28,440 | ₩28,333 | ₩28,387 | +0.09% | 4만 |
|---|
| 2026.07.14 | ₩28,360 | ₩28,575 | ₩28,360 | ₩28,373 | +0.05% | 5.6만 |
|---|
| 2026.07.13 | ₩28,347 | ₩28,575 | ₩28,293 | ₩28,454 | +0.38% | 6.2만 |
|---|
| 2026.07.10 | ₩28,534 | ₩28,575 | ₩28,414 | ₩28,454 | -0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩28,467 | ₩28,588 | ₩28,427 | ₩28,534 | +0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩28,387 | ₩28,454 | ₩28,186 | ₩28,333 | -0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩28,373 | ₩28,454 | ₩28,226 | ₩28,400 | +0.09% | 3.5만 |
|---|
| 2026.07.06 | ₩28,440 | ₩28,534 | ₩28,373 | ₩28,454 | +0.05% | 7.1만 |
|---|
| 2026.07.02 | ₩28,561 | ₩28,615 | ₩28,360 | ₩28,467 | -0.33% | 5.4만 |
|---|
| 2026.07.01 | ₩28,387 | ₩28,615 | ₩28,360 | ₩28,508 | +0.43% | 4.8만 |
|---|
| 2026.06.30 | ₩28,293 | ₩28,440 | ₩28,199 | ₩28,373 | +0.28% | 4.7만 |
|---|
| 2026.06.29 | ₩27,985 | ₩28,239 | ₩27,985 | ₩28,172 | +0.67% | 3.4만 |
|---|
| 2026.06.26 | ₩27,864 | ₩28,320 | ₩27,757 | ₩27,944 | +0.29% | 5.6만 |
|---|
| 2026.06.25 | ₩27,904 | ₩27,985 | ₩27,850 | ₩27,944 | +0.14% | 4.4만 |
|---|
| 2026.06.24 | ₩27,931 | ₩27,985 | ₩27,703 | ₩27,797 | -0.48% | 2.8만 |
|---|
| 2026.06.23 | ₩27,824 | ₩27,958 | ₩27,703 | ₩27,824 | 0.00% | 4.1만 |
|---|
| 2026.06.22 | ₩28,025 | ₩28,065 | ₩27,757 | ₩27,931 | -0.33% | 3.5만 |
|---|
| 2026.06.18 | ₩28,145 | ₩28,145 | ₩27,931 | ₩27,958 | -0.67% | 3.8만 |
|---|
| 2026.06.17 | ₩28,092 | ₩28,159 | ₩27,770 | ₩27,918 | -0.62% | 4.3만 |
|---|
| 2026.06.16 | ₩27,944 | ₩28,119 | ₩27,596 | ₩27,998 | +0.19% | 5.7만 |
|---|
| 2026.06.15 | ₩27,864 | ₩27,998 | ₩27,555 | ₩27,837 | -0.10% | 4.2만 |
|---|
| 2026.06.12 | ₩27,582 | ₩27,757 | ₩27,555 | ₩27,636 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩27,515 | ₩27,757 | ₩27,381 | ₩27,623 | +0.39% | 4.4만 |
|---|
| 2026.06.10 | ₩27,649 | ₩27,757 | ₩27,502 | ₩27,609 | -0.15% | 4만 |
|---|
| 2026.06.09 | ₩27,623 | ₩27,757 | ₩27,408 | ₩27,582 | -0.15% | 3.4만 |
|---|
| 2026.06.08 | ₩27,743 | ₩28,025 | ₩27,663 | ₩27,783 | +0.14% | 6.9만 |
|---|
| 2026.06.05 | ₩27,757 | ₩27,877 | ₩27,636 | ₩27,676 | -0.29% | 5.1만 |
|---|
| 2026.06.04 | ₩27,716 | ₩27,985 | ₩27,488 | ₩27,877 | +0.58% | 10.6만 |
|---|
| 2026.06.03 | ₩27,743 | ₩27,864 | ₩27,596 | ₩27,596 | -0.53% | 5.8만 |
|---|
| 2026.06.02 | ₩27,757 | ₩27,810 | ₩27,623 | ₩27,716 | -0.14% | 13.4만 |
|---|
| 2026.06.01 | ₩27,716 | ₩27,824 | ₩27,623 | ₩27,690 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩27,864 | ₩27,877 | ₩27,649 | ₩27,837 | -0.10% | 6.2만 |
|---|
| 2026.05.28 | ₩27,623 | ₩27,824 | ₩27,555 | ₩27,783 | +0.58% | 9.3만 |
|---|
| 2026.05.27 | ₩27,542 | ₩27,716 | ₩27,475 | ₩27,596 | +0.19% | 11.6만 |
|---|
| 2026.05.26 | ₩27,515 | ₩27,663 | ₩27,435 | ₩27,529 | +0.05% | 6.5만 |
|---|
| 2026.05.22 | ₩27,260 | ₩27,421 | ₩27,247 | ₩27,341 | +0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩27,287 | ₩27,328 | ₩27,126 | ₩27,220 | -0.25% | 5.8만 |
|---|
| 2026.05.20 | ₩27,073 | ₩27,421 | ₩27,033 | ₩27,287 | +0.79% | 13.6만 |
|---|
| 2026.05.19 | ₩27,126 | ₩27,140 | ₩26,831 | ₩27,006 | -0.44% | 6.7만 |
|---|
| 2026.05.18 | ₩27,247 | ₩27,488 | ₩26,925 | ₩27,126 | -0.44% | 17.7만 |
|---|
| 2026.05.15 | ₩27,636 | ₩27,636 | ₩27,167 | ₩27,220 | -1.50% | 8.7만 |
|---|
| 2026.05.14 | ₩27,864 | ₩28,025 | ₩27,636 | ₩27,703 | -0.58% | 5.3만 |
|---|
| 2026.05.13 | ₩28,078 | ₩28,172 | ₩27,891 | ₩27,931 | -0.53% | 5.6만 |
|---|
| 2026.05.12 | ₩28,159 | ₩28,199 | ₩27,958 | ₩28,078 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩28,266 | ₩28,467 | ₩28,172 | ₩28,347 | +0.28% | 10.2만 |
|---|
| 2026.05.08 | ₩28,145 | ₩28,280 | ₩28,038 | ₩28,253 | +0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩28,145 | ₩28,199 | ₩27,918 | ₩28,092 | -0.19% | 3.5만 |
|---|
| 2026.05.06 | ₩28,213 | ₩28,239 | ₩27,971 | ₩28,052 | -0.57% | 4.7만 |
|---|
| 2026.05.05 | ₩28,132 | ₩28,159 | ₩27,998 | ₩28,038 | -0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩28,105 | ₩28,159 | ₩27,891 | ₩27,998 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩28,186 | ₩28,266 | ₩28,078 | ₩28,159 | -0.10% | 3.3만 |
|---|
| 2026.04.30 | ₩27,958 | ₩28,226 | ₩27,904 | ₩28,105 | +0.53% | 6.8만 |
|---|
| 2026.04.29 | ₩27,877 | ₩27,985 | ₩27,743 | ₩27,864 | -0.05% | 4.7만 |
|---|
| 2026.04.28 | ₩27,904 | ₩28,078 | ₩27,636 | ₩27,797 | -0.38% | 5만 |
|---|
| 2026.04.27 | ₩28,038 | ₩28,092 | ₩27,904 | ₩28,025 | -0.05% | 3.9만 |
|---|
| 2026.04.24 | ₩27,931 | ₩28,025 | ₩27,891 | ₩27,944 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩28,159 | ₩28,199 | ₩27,850 | ₩27,918 | -0.86% | 6.6만 |
|---|
| 2026.04.22 | ₩28,025 | ₩28,226 | ₩28,011 | ₩28,078 | +0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩28,119 | ₩28,266 | ₩27,850 | ₩27,864 | -0.91% | 6.7만 |
|---|
| 2026.04.20 | ₩28,025 | ₩28,052 | ₩27,971 | ₩28,011 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩28,011 | ₩28,239 | ₩27,958 | ₩28,038 | +0.10% | 4.5만 |
|---|
| 2026.04.16 | ₩27,757 | ₩28,052 | ₩27,757 | ₩27,958 | +0.72% | 4.8만 |
|---|
| 2026.04.15 | ₩27,757 | ₩27,931 | ₩27,716 | ₩27,850 | +0.34% | 4.5만 |
|---|
| 2026.04.14 | ₩27,663 | ₩27,904 | ₩27,529 | ₩27,824 | +0.58% | 4.1만 |
|---|
| 2026.04.13 | ₩28,011 | ₩28,011 | ₩27,797 | ₩27,891 | -0.43% | 3.9만 |
|---|
| 2026.04.10 | ₩27,891 | ₩27,998 | ₩27,690 | ₩27,958 | +0.24% | 3.6만 |
|---|
| 2026.04.09 | ₩27,636 | ₩28,078 | ₩27,636 | ₩27,958 | +1.16% | 8.8만 |
|---|
| 2026.04.08 | ₩27,743 | ₩28,132 | ₩27,596 | ₩27,636 | -0.39% | 7.1만 |
|---|
| 2026.04.07 | ₩27,690 | ₩27,690 | ₩27,314 | ₩27,448 | -0.87% | 7.9만 |
|---|
| 2026.04.06 | ₩27,234 | ₩27,837 | ₩27,140 | ₩27,703 | +1.72% | 14.4만 |
|---|
| 2026.04.02 | ₩27,033 | ₩27,663 | ₩26,764 | ₩27,301 | +0.99% | 10.7만 |
|---|
| 2026.04.01 | ₩26,684 | ₩27,368 | ₩26,684 | ₩27,260 | +2.16% | 9.4만 |
|---|
| 2026.03.31 | ₩26,067 | ₩26,885 | ₩26,013 | ₩26,778 | +2.73% | 22.7만 |
|---|
| 2026.03.30 | ₩26,255 | ₩26,308 | ₩25,946 | ₩25,946 | -1.17% | 9.9만 |
|---|
| 2026.03.27 | ₩26,751 | ₩26,751 | ₩26,094 | ₩26,134 | -2.31% | 12만 |
|---|
| 2026.03.26 | ₩26,764 | ₩27,113 | ₩26,711 | ₩26,711 | -0.20% | 8.7만 |
|---|
| 2026.03.25 | ₩26,885 | ₩27,086 | ₩26,885 | ₩26,992 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩26,845 | ₩26,885 | ₩26,550 | ₩26,711 | -0.50% | 11.4만 |
|---|
| 2026.03.23 | ₩26,858 | ₩27,126 | ₩26,831 | ₩26,858 | 0.00% | 8.2만 |
|---|
| 2026.03.20 | ₩27,100 | ₩27,153 | ₩26,684 | ₩26,684 | -1.53% | 11.2만 |
|---|
| 2026.03.19 | ₩27,260 | ₩27,475 | ₩27,140 | ₩27,207 | -0.20% | 10.8만 |
|---|
| 2026.03.18 | ₩27,475 | ₩27,623 | ₩27,475 | ₩27,529 | +0.20% | 5.1만 |
|---|
| 2026.03.17 | ₩27,636 | ₩27,663 | ₩27,569 | ₩27,596 | -0.15% | 6.2만 |
|---|
| 2026.03.16 | ₩27,488 | ₩27,730 | ₩27,488 | ₩27,582 | +0.34% | 7.2만 |
|---|
| 2026.03.13 | ₩27,529 | ₩27,676 | ₩27,395 | ₩27,421 | -0.39% | 4.4만 |
|---|
| 2026.03.12 | ₩27,730 | ₩27,757 | ₩27,488 | ₩27,488 | -0.87% | 7.4만 |
|---|
| 2026.03.11 | ₩27,569 | ₩27,716 | ₩27,529 | ₩27,716 | +0.54% | 6.6만 |
|---|
| 2026.03.10 | ₩27,354 | ₩27,582 | ₩27,341 | ₩27,475 | +0.44% | 6.1만 |
|---|
| 2026.03.09 | ₩27,971 | ₩27,971 | ₩27,381 | ₩27,475 | -1.77% | 7만 |
|---|
| 2026.03.06 | ₩28,159 | ₩28,172 | ₩27,891 | ₩27,891 | -0.95% | 6.1만 |
|---|
| 2026.03.05 | ₩28,588 | ₩28,588 | ₩28,186 | ₩28,213 | -1.31% | 6.9만 |
|---|
| 2026.03.04 | ₩28,293 | ₩28,481 | ₩28,293 | ₩28,373 | +0.28% | 10만 |
|---|
| 2026.03.03 | ₩28,494 | ₩28,548 | ₩28,293 | ₩28,320 | -0.61% | 6.1만 |
|---|
| 2026.03.02 | ₩28,655 | ₩28,682 | ₩28,440 | ₩28,575 | -0.28% | 10.2만 |
|---|
| 2026.02.27 | ₩28,588 | ₩28,776 | ₩28,575 | ₩28,588 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩28,856 | ₩28,856 | ₩28,735 | ₩28,749 | -0.37% | 5.3만 |
|---|
| 2026.02.25 | ₩28,762 | ₩28,829 | ₩28,682 | ₩28,816 | +0.19% | 7.9만 |
|---|
| 2026.02.24 | ₩28,682 | ₩28,682 | ₩28,615 | ₩28,642 | -0.14% | 3.9만 |
|---|
| 2026.02.23 | ₩28,588 | ₩28,735 | ₩28,588 | ₩28,588 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩28,789 | ₩28,816 | ₩28,655 | ₩28,709 | -0.28% | 5만 |
|---|
| 2026.02.19 | ₩28,789 | ₩28,816 | ₩28,695 | ₩28,709 | -0.28% | 7.9만 |
|---|
| 2026.02.18 | ₩28,762 | ₩28,816 | ₩28,695 | ₩28,762 | 0.00% | 6.8만 |
|---|
| 2026.02.17 | ₩28,709 | ₩28,776 | ₩28,642 | ₩28,695 | -0.05% | 4.2만 |
|---|
| 2026.02.13 | ₩28,682 | ₩28,695 | ₩28,561 | ₩28,642 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩28,722 | ₩28,776 | ₩28,561 | ₩28,561 | -0.56% | 4.4만 |
|---|
| 2026.02.11 | ₩28,655 | ₩28,776 | ₩28,588 | ₩28,642 | -0.05% | 7.8만 |
|---|
| 2026.02.10 | ₩28,561 | ₩28,749 | ₩28,521 | ₩28,682 | +0.42% | 4.8만 |
|---|
| 2026.02.09 | ₩28,722 | ₩28,816 | ₩28,628 | ₩28,762 | +0.14% | 8.9만 |
|---|
| 2026.02.06 | ₩28,655 | ₩28,749 | ₩28,561 | ₩28,682 | +0.09% | 5.6만 |
|---|
| 2026.02.05 | ₩28,682 | ₩28,695 | ₩28,467 | ₩28,561 | -0.42% | 7.1만 |
|---|
| 2026.02.04 | ₩28,575 | ₩28,749 | ₩28,548 | ₩28,628 | +0.19% | 4.8만 |
|---|
| 2026.02.03 | ₩28,615 | ₩28,695 | ₩28,575 | ₩28,615 | 0.00% | 7.3만 |
|---|
| 2026.02.02 | ₩28,454 | ₩28,722 | ₩28,440 | ₩28,722 | +0.94% | 9만 |
|---|
| 2026.01.30 | ₩28,575 | ₩28,615 | ₩28,427 | ₩28,534 | -0.14% | 11.5만 |
|---|
| 2026.01.29 | ₩28,481 | ₩28,534 | ₩28,360 | ₩28,534 | +0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩28,266 | ₩28,494 | ₩28,266 | ₩28,387 | +0.43% | 9.1만 |
|---|
| 2026.01.27 | ₩28,601 | ₩28,695 | ₩28,400 | ₩28,454 | -0.52% | 13만 |
|---|
| 2026.01.26 | ₩28,655 | ₩28,695 | ₩28,427 | ₩28,534 | -0.42% | 8.5만 |
|---|
| 2026.01.23 | ₩28,628 | ₩28,668 | ₩28,427 | ₩28,561 | -0.23% | 9.3만 |
|---|
| 2026.01.22 | ₩28,561 | ₩28,628 | ₩28,561 | ₩28,615 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩28,494 | ₩28,628 | ₩28,414 | ₩28,521 | +0.09% | 5.2만 |
|---|
| 2026.01.20 | ₩28,682 | ₩28,682 | ₩28,266 | ₩28,400 | -0.98% | 6.4만 |
|---|
| 2026.01.16 | ₩28,628 | ₩28,735 | ₩28,494 | ₩28,534 | -0.33% | 5.2만 |
|---|
| 2026.01.15 | ₩28,601 | ₩28,695 | ₩28,575 | ₩28,575 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩28,682 | ₩28,735 | ₩28,534 | ₩28,628 | -0.19% | 6.3만 |
|---|
| 2026.01.13 | ₩28,628 | ₩28,682 | ₩28,601 | ₩28,628 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩28,575 | ₩28,776 | ₩28,575 | ₩28,749 | +0.61% | 6.6만 |
|---|
| 2026.01.09 | ₩28,575 | ₩28,735 | ₩28,575 | ₩28,615 | +0.14% | 4.5만 |
|---|
| 2026.01.08 | ₩28,682 | ₩28,762 | ₩28,548 | ₩28,655 | -0.09% | 3.7만 |
|---|
| 2026.01.07 | ₩28,735 | ₩28,762 | ₩28,534 | ₩28,615 | -0.42% | 8.4만 |
|---|
| 2026.01.06 | ₩28,655 | ₩28,749 | ₩28,561 | ₩28,628 | -0.09% | 9.8만 |
|---|
| 2026.01.05 | ₩28,695 | ₩28,695 | ₩28,561 | ₩28,615 | -0.28% | 6.6만 |
|---|
| 2026.01.02 | ₩28,494 | ₩28,655 | ₩28,454 | ₩28,642 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩28,293 | ₩28,427 | ₩28,253 | ₩28,387 | +0.33% | 18.9만 |
|---|
| 2025.12.30 | ₩28,253 | ₩28,521 | ₩28,253 | ₩28,347 | +0.33% | 21.3만 |
|---|
| 2025.12.29 | ₩28,226 | ₩28,373 | ₩28,226 | ₩28,280 | +0.19% | 12.1만 |
|---|
| 2025.12.26 | ₩28,320 | ₩28,508 | ₩28,266 | ₩28,293 | -0.09% | 6.4만 |
|---|
| 2025.12.24 | ₩28,333 | ₩28,427 | ₩28,293 | ₩28,320 | -0.05% | 7.1만 |
|---|
| 2025.12.23 | ₩28,400 | ₩28,508 | ₩28,373 | ₩28,373 | -0.09% | 5.9만 |
|---|
| 2025.12.22 | ₩28,494 | ₩28,575 | ₩28,427 | ₩28,494 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩28,387 | ₩28,601 | ₩28,387 | ₩28,400 | +0.05% | 7.4만 |
|---|
| 2025.12.18 | ₩28,373 | ₩28,628 | ₩28,373 | ₩28,387 | +0.05% | 6.4만 |
|---|
| 2025.12.17 | ₩28,454 | ₩28,561 | ₩28,400 | ₩28,400 | -0.19% | 4.5만 |
|---|
| 2025.12.16 | ₩28,628 | ₩28,628 | ₩28,467 | ₩28,508 | -0.42% | 8.9만 |
|---|
| 2025.12.15 | ₩28,655 | ₩28,655 | ₩28,494 | ₩28,548 | -0.37% | 9.1만 |
|---|
| 2025.12.12 | ₩28,615 | ₩28,749 | ₩28,561 | ₩28,575 | -0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩28,601 | ₩28,722 | ₩28,508 | ₩28,709 | +0.38% | 6.8만 |
|---|
| 2025.12.10 | ₩28,534 | ₩28,749 | ₩28,521 | ₩28,668 | +0.47% | 5.9만 |
|---|
| 2025.12.09 | ₩28,454 | ₩28,789 | ₩28,454 | ₩28,628 | +0.61% | 9.4만 |
|---|
| 2025.12.08 | ₩28,843 | ₩28,843 | ₩28,561 | ₩28,695 | -0.51% | 10.3만 |
|---|
| 2025.12.05 | ₩28,601 | ₩28,762 | ₩28,494 | ₩28,655 | +0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩28,722 | ₩28,735 | ₩28,601 | ₩28,628 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩28,588 | ₩28,695 | ₩28,360 | ₩28,668 | +0.28% | 8.9만 |
|---|
| 2025.12.02 | ₩28,668 | ₩28,776 | ₩28,575 | ₩28,588 | -0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩28,668 | ₩28,803 | ₩28,561 | ₩28,628 | -0.14% | 6.3만 |
|---|
| 2025.11.28 | ₩28,749 | ₩28,829 | ₩28,615 | ₩28,668 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩28,400 | ₩28,628 | ₩28,400 | ₩28,628 | +0.80% | 3.7만 |
|---|
| 2025.11.25 | ₩28,306 | ₩28,534 | ₩28,199 | ₩28,454 | +0.52% | 5만 |
|---|
| 2025.11.24 | ₩28,052 | ₩28,239 | ₩28,052 | ₩28,226 | +0.62% | 6.1만 |
|---|
| 2025.11.21 | ₩28,038 | ₩28,105 | ₩27,891 | ₩28,052 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩28,172 | ₩28,320 | ₩27,837 | ₩27,904 | -0.95% | 8.1만 |
|---|
| 2025.11.19 | ₩28,159 | ₩28,266 | ₩28,078 | ₩28,105 | -0.19% | 5.9만 |
|---|
| 2025.11.18 | ₩28,159 | ₩28,373 | ₩28,159 | ₩28,199 | +0.14% | 6.3만 |
|---|
| 2025.11.17 | ₩28,494 | ₩28,508 | ₩28,186 | ₩28,253 | -0.85% | 11.7만 |
|---|
| 2025.11.14 | ₩28,548 | ₩28,870 | ₩28,494 | ₩28,521 | -0.09% | 12.1만 |
|---|
| 2025.11.13 | ₩29,218 | ₩29,218 | ₩28,628 | ₩28,709 | -1.74% | 14.5만 |
|---|
| 2025.11.12 | ₩29,218 | ₩29,352 | ₩29,004 | ₩29,098 | -0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩29,486 | ₩29,567 | ₩29,339 | ₩29,486 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩29,258 | ₩29,299 | ₩29,138 | ₩29,232 | -0.09% | 5.8만 |
|---|
| 2025.11.07 | ₩29,044 | ₩29,138 | ₩28,910 | ₩29,138 | +0.32% | 3.4만 |
|---|
| 2025.11.06 | ₩29,232 | ₩29,232 | ₩29,111 | ₩29,138 | -0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩29,258 | ₩29,258 | ₩29,151 | ₩29,232 | -0.09% | 3.9만 |
|---|
| 2025.11.04 | ₩29,205 | ₩29,312 | ₩29,151 | ₩29,151 | -0.18% | 4.2만 |
|---|
| 2025.11.03 | ₩29,299 | ₩29,325 | ₩29,165 | ₩29,312 | +0.05% | 5만 |
|---|
| 2025.10.31 | ₩29,258 | ₩29,312 | ₩29,178 | ₩29,285 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩29,124 | ₩29,205 | ₩29,030 | ₩29,178 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩29,017 | ₩29,178 | ₩28,937 | ₩29,124 | +0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩29,098 | ₩29,138 | ₩28,977 | ₩29,004 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩28,910 | ₩29,191 | ₩28,749 | ₩29,165 | +0.88% | 7.3만 |
|---|
| 2025.10.24 | ₩28,655 | ₩28,843 | ₩28,655 | ₩28,722 | +0.23% | 4만 |
|---|
| 2025.10.23 | ₩28,628 | ₩28,682 | ₩28,561 | ₩28,615 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩28,695 | ₩28,735 | ₩28,575 | ₩28,575 | -0.42% | 6.6만 |
|---|
| 2025.10.21 | ₩28,682 | ₩28,762 | ₩28,561 | ₩28,735 | +0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩28,548 | ₩28,709 | ₩28,548 | ₩28,668 | +0.42% | 3.9만 |
|---|
| 2025.10.17 | ₩28,508 | ₩28,642 | ₩28,481 | ₩28,548 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩28,722 | ₩28,722 | ₩28,508 | ₩28,561 | -0.56% | 5.8만 |
|---|
| 2025.10.15 | ₩28,668 | ₩28,870 | ₩28,494 | ₩28,762 | +0.33% | 4만 |
|---|
| 2025.10.14 | ₩28,642 | ₩28,668 | ₩28,427 | ₩28,588 | -0.19% | 4.1만 |
|---|
| 2025.10.13 | ₩28,655 | ₩28,843 | ₩28,655 | ₩28,776 | +0.42% | 4.4만 |
|---|
| 2025.10.10 | ₩29,165 | ₩29,205 | ₩28,615 | ₩28,709 | -1.56% | 8.8만 |
|---|