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 | ₩25,350 | ₩25,765 | ₩25,350 | ₩25,712 | +1.43% | 6.4만 |
| 2026.10.08 | ₩25,457 | ₩25,604 | ₩25,296 | ₩25,376 | -0.32% | 15.4만 |
| 2026.10.07 | ₩25,537 | ₩25,698 | ₩25,470 | ₩25,604 | +0.26% | 10.9만 |
| 2026.10.06 | ₩25,591 | ₩25,712 | ₩25,484 | ₩25,618 | +0.10% | 8.7만 |
| 2026.10.05 | ₩25,980 | ₩25,980 | ₩25,309 | ₩25,470 | -1.96% | 11.2만 |
| 2026.10.02 | ₩26,154 | ₩26,342 | ₩25,980 | ₩26,060 | -0.36% | 6만 |
| 2026.10.01 | ₩26,047 | ₩26,101 | ₩25,765 | ₩26,034 | -0.05% | 9.3만 |
| 2026.09.30 | ₩25,926 | ₩26,141 | ₩25,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,940 |
| +0.05% |
| 10.4만 |
| 2026.09.29 | ₩25,430 | ₩25,819 | ₩25,390 | ₩25,806 | +1.48% | 13.5만 |
|---|
| 2026.09.28 | ₩25,779 | ₩25,819 | ₩25,256 | ₩25,376 | -1.56% | 15만 |
|---|
| 2026.09.25 | ₩25,967 | ₩26,087 | ₩25,779 | ₩25,873 | -0.36% | 9.1만 |
|---|
| 2026.09.24 | ₩25,967 | ₩26,034 | ₩25,604 | ₩25,913 | -0.21% | 16.9만 |
|---|
| 2026.09.23 | ₩26,221 | ₩26,275 | ₩25,900 | ₩25,913 | -1.18% | 6.4만 |
|---|
| 2026.09.22 | ₩26,315 | ₩26,490 | ₩26,181 | ₩26,221 | -0.36% | 6.2만 |
|---|
| 2026.09.21 | ₩26,369 | ₩26,476 | ₩26,221 | ₩26,302 | -0.25% | 11.7만 |
|---|
| 2026.09.18 | ₩26,543 | ₩26,557 | ₩26,289 | ₩26,356 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩26,449 | ₩26,624 | ₩26,396 | ₩26,543 | +0.35% | 10.5만 |
|---|
| 2026.09.16 | ₩26,195 | ₩26,490 | ₩26,195 | ₩26,302 | +0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩26,423 | ₩26,423 | ₩26,181 | ₩26,262 | -0.61% | 11.2만 |
|---|
| 2026.09.14 | ₩26,758 | ₩26,758 | ₩26,356 | ₩26,503 | -0.95% | 9만 |
|---|
| 2026.09.11 | ₩26,919 | ₩26,959 | ₩26,704 | ₩26,758 | -0.60% | 7.9만 |
|---|
| 2026.09.10 | ₩26,892 | ₩27,080 | ₩26,825 | ₩26,825 | -0.25% | 5.8만 |
|---|
| 2026.09.09 | ₩27,361 | ₩27,402 | ₩27,026 | ₩27,066 | -1.08% | 8.1만 |
|---|
| 2026.09.08 | ₩27,415 | ₩27,576 | ₩27,375 | ₩27,388 | -0.10% | 5.7만 |
|---|
| 2026.09.04 | ₩27,455 | ₩27,630 | ₩27,429 | ₩27,590 | +0.49% | 6.5만 |
|---|
| 2026.09.03 | ₩27,764 | ₩27,764 | ₩27,482 | ₩27,563 | -0.72% | 7.1만 |
|---|
| 2026.09.02 | ₩27,818 | ₩27,871 | ₩27,576 | ₩27,630 | -0.68% | 8만 |
|---|
| 2026.09.01 | ₩27,938 | ₩27,938 | ₩27,657 | ₩27,710 | -0.82% | 6.7만 |
|---|
| 2026.08.31 | ₩27,804 | ₩27,965 | ₩27,777 | ₩27,898 | +0.34% | 11.1만 |
|---|
| 2026.08.28 | ₩27,670 | ₩27,737 | ₩27,630 | ₩27,737 | +0.24% | 6.4만 |
|---|
| 2026.08.27 | ₩27,777 | ₩27,777 | ₩27,683 | ₩27,737 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩27,777 | ₩27,804 | ₩27,616 | ₩27,683 | -0.34% | 6.6만 |
|---|
| 2026.08.25 | ₩27,590 | ₩27,750 | ₩27,576 | ₩27,710 | +0.44% | 6.8만 |
|---|
| 2026.08.24 | ₩27,509 | ₩27,643 | ₩27,442 | ₩27,455 | -0.20% | 12.4만 |
|---|
| 2026.08.21 | ₩27,549 | ₩27,549 | ₩27,294 | ₩27,429 | -0.44% | 6.2만 |
|---|
| 2026.08.20 | ₩27,616 | ₩27,683 | ₩27,361 | ₩27,415 | -0.73% | 6.9만 |
|---|
| 2026.08.19 | ₩27,630 | ₩27,737 | ₩27,549 | ₩27,563 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩27,710 | ₩27,764 | ₩27,563 | ₩27,616 | -0.34% | 5.1만 |
|---|
| 2026.08.17 | ₩27,750 | ₩27,750 | ₩27,563 | ₩27,670 | -0.29% | 5.3만 |
|---|
| 2026.08.14 | ₩27,643 | ₩27,724 | ₩27,603 | ₩27,670 | +0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩27,724 | ₩27,818 | ₩27,630 | ₩27,724 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩27,724 | ₩27,777 | ₩27,496 | ₩27,616 | -0.39% | 7.7만 |
|---|
| 2026.08.11 | ₩27,603 | ₩27,804 | ₩27,563 | ₩27,724 | +0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩27,764 | ₩27,858 | ₩27,590 | ₩27,804 | +0.14% | 6.7만 |
|---|
| 2026.08.07 | ₩27,590 | ₩27,777 | ₩27,590 | ₩27,697 | +0.39% | 7.5만 |
|---|
| 2026.08.06 | ₩27,590 | ₩27,643 | ₩27,429 | ₩27,563 | -0.10% | 5.7만 |
|---|
| 2026.08.05 | ₩27,590 | ₩27,616 | ₩27,308 | ₩27,590 | 0.00% | 9.1만 |
|---|
| 2026.08.04 | ₩27,563 | ₩27,670 | ₩27,388 | ₩27,482 | -0.29% | 11.7만 |
|---|
| 2026.08.03 | ₩27,724 | ₩27,831 | ₩27,455 | ₩27,563 | -0.58% | 12.6만 |
|---|
| 2026.07.31 | ₩27,670 | ₩27,804 | ₩27,429 | ₩27,603 | -0.24% | 5.2만 |
|---|
| 2026.07.30 | ₩27,361 | ₩27,764 | ₩27,361 | ₩27,670 | +1.13% | 3.5만 |
|---|
| 2026.07.29 | ₩27,630 | ₩27,630 | ₩27,214 | ₩27,281 | -1.26% | 4.3만 |
|---|
| 2026.07.28 | ₩27,563 | ₩27,831 | ₩27,549 | ₩27,643 | +0.29% | 3.6만 |
|---|
| 2026.07.27 | ₩27,791 | ₩28,166 | ₩27,402 | ₩27,603 | -0.68% | 6.5만 |
|---|
| 2026.07.24 | ₩27,858 | ₩27,858 | ₩27,496 | ₩27,616 | -0.87% | 3.9만 |
|---|
| 2026.07.23 | ₩27,952 | ₩28,032 | ₩27,697 | ₩27,764 | -0.67% | 6.3만 |
|---|
| 2026.07.22 | ₩28,166 | ₩28,220 | ₩27,898 | ₩28,005 | -0.57% | 8.2만 |
|---|
| 2026.07.21 | ₩28,180 | ₩28,314 | ₩27,925 | ₩28,180 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩28,274 | ₩28,274 | ₩27,925 | ₩28,113 | -0.57% | 4.2만 |
|---|
| 2026.07.17 | ₩28,153 | ₩28,274 | ₩27,965 | ₩28,180 | +0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩28,421 | ₩28,421 | ₩28,206 | ₩28,327 | -0.33% | 1.8만 |
|---|
| 2026.07.15 | ₩28,367 | ₩28,448 | ₩28,341 | ₩28,394 | +0.09% | 4만 |
|---|
| 2026.07.14 | ₩28,367 | ₩28,582 | ₩28,367 | ₩28,381 | +0.05% | 5.6만 |
|---|
| 2026.07.13 | ₩28,354 | ₩28,582 | ₩28,300 | ₩28,461 | +0.38% | 6.2만 |
|---|
| 2026.07.10 | ₩28,542 | ₩28,582 | ₩28,421 | ₩28,461 | -0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩28,475 | ₩28,595 | ₩28,435 | ₩28,542 | +0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩28,394 | ₩28,461 | ₩28,193 | ₩28,341 | -0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩28,381 | ₩28,461 | ₩28,233 | ₩28,408 | +0.09% | 3.5만 |
|---|
| 2026.07.06 | ₩28,448 | ₩28,542 | ₩28,381 | ₩28,461 | +0.05% | 7.1만 |
|---|
| 2026.07.02 | ₩28,569 | ₩28,622 | ₩28,367 | ₩28,475 | -0.33% | 5.4만 |
|---|
| 2026.07.01 | ₩28,394 | ₩28,622 | ₩28,367 | ₩28,515 | +0.43% | 4.8만 |
|---|
| 2026.06.30 | ₩28,300 | ₩28,448 | ₩28,206 | ₩28,381 | +0.28% | 4.7만 |
|---|
| 2026.06.29 | ₩27,992 | ₩28,247 | ₩27,992 | ₩28,180 | +0.67% | 3.4만 |
|---|
| 2026.06.26 | ₩27,871 | ₩28,327 | ₩27,764 | ₩27,952 | +0.29% | 5.6만 |
|---|
| 2026.06.25 | ₩27,911 | ₩27,992 | ₩27,858 | ₩27,952 | +0.14% | 4.4만 |
|---|
| 2026.06.24 | ₩27,938 | ₩27,992 | ₩27,710 | ₩27,804 | -0.48% | 2.8만 |
|---|
| 2026.06.23 | ₩27,831 | ₩27,965 | ₩27,710 | ₩27,831 | 0.00% | 4.1만 |
|---|
| 2026.06.22 | ₩28,032 | ₩28,072 | ₩27,764 | ₩27,938 | -0.33% | 3.5만 |
|---|
| 2026.06.18 | ₩28,153 | ₩28,153 | ₩27,938 | ₩27,965 | -0.67% | 3.8만 |
|---|
| 2026.06.17 | ₩28,099 | ₩28,166 | ₩27,777 | ₩27,925 | -0.62% | 4.3만 |
|---|
| 2026.06.16 | ₩27,952 | ₩28,126 | ₩27,603 | ₩28,005 | +0.19% | 5.7만 |
|---|
| 2026.06.15 | ₩27,871 | ₩28,005 | ₩27,563 | ₩27,844 | -0.10% | 4.2만 |
|---|
| 2026.06.12 | ₩27,590 | ₩27,764 | ₩27,563 | ₩27,643 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩27,522 | ₩27,764 | ₩27,388 | ₩27,630 | +0.39% | 4.4만 |
|---|
| 2026.06.10 | ₩27,657 | ₩27,764 | ₩27,509 | ₩27,616 | -0.15% | 4만 |
|---|
| 2026.06.09 | ₩27,630 | ₩27,764 | ₩27,415 | ₩27,590 | -0.15% | 3.4만 |
|---|
| 2026.06.08 | ₩27,750 | ₩28,032 | ₩27,670 | ₩27,791 | +0.14% | 6.9만 |
|---|
| 2026.06.05 | ₩27,764 | ₩27,885 | ₩27,643 | ₩27,683 | -0.29% | 5.1만 |
|---|
| 2026.06.04 | ₩27,724 | ₩27,992 | ₩27,496 | ₩27,885 | +0.58% | 10.6만 |
|---|
| 2026.06.03 | ₩27,750 | ₩27,871 | ₩27,603 | ₩27,603 | -0.53% | 5.8만 |
|---|
| 2026.06.02 | ₩27,764 | ₩27,818 | ₩27,630 | ₩27,724 | -0.14% | 13.4만 |
|---|
| 2026.06.01 | ₩27,724 | ₩27,831 | ₩27,630 | ₩27,697 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩27,871 | ₩27,885 | ₩27,657 | ₩27,844 | -0.10% | 6.2만 |
|---|
| 2026.05.28 | ₩27,630 | ₩27,831 | ₩27,563 | ₩27,791 | +0.58% | 9.3만 |
|---|
| 2026.05.27 | ₩27,549 | ₩27,724 | ₩27,482 | ₩27,603 | +0.19% | 11.6만 |
|---|
| 2026.05.26 | ₩27,522 | ₩27,670 | ₩27,442 | ₩27,536 | +0.05% | 6.5만 |
|---|
| 2026.05.22 | ₩27,268 | ₩27,429 | ₩27,254 | ₩27,348 | +0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩27,294 | ₩27,335 | ₩27,133 | ₩27,227 | -0.25% | 5.8만 |
|---|
| 2026.05.20 | ₩27,080 | ₩27,429 | ₩27,040 | ₩27,294 | +0.79% | 13.6만 |
|---|
| 2026.05.19 | ₩27,133 | ₩27,147 | ₩26,838 | ₩27,013 | -0.44% | 6.7만 |
|---|
| 2026.05.18 | ₩27,254 | ₩27,496 | ₩26,932 | ₩27,133 | -0.44% | 17.7만 |
|---|
| 2026.05.15 | ₩27,643 | ₩27,643 | ₩27,174 | ₩27,227 | -1.50% | 8.7만 |
|---|
| 2026.05.14 | ₩27,871 | ₩28,032 | ₩27,643 | ₩27,710 | -0.58% | 5.3만 |
|---|
| 2026.05.13 | ₩28,086 | ₩28,180 | ₩27,898 | ₩27,938 | -0.53% | 5.6만 |
|---|
| 2026.05.12 | ₩28,166 | ₩28,206 | ₩27,965 | ₩28,086 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩28,274 | ₩28,475 | ₩28,180 | ₩28,354 | +0.28% | 10.2만 |
|---|
| 2026.05.08 | ₩28,153 | ₩28,287 | ₩28,046 | ₩28,260 | +0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩28,153 | ₩28,206 | ₩27,925 | ₩28,099 | -0.19% | 3.5만 |
|---|
| 2026.05.06 | ₩28,220 | ₩28,247 | ₩27,978 | ₩28,059 | -0.57% | 4.7만 |
|---|
| 2026.05.05 | ₩28,139 | ₩28,166 | ₩28,005 | ₩28,046 | -0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩28,113 | ₩28,166 | ₩27,898 | ₩28,005 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩28,193 | ₩28,274 | ₩28,086 | ₩28,166 | -0.10% | 3.3만 |
|---|
| 2026.04.30 | ₩27,965 | ₩28,233 | ₩27,911 | ₩28,113 | +0.53% | 6.8만 |
|---|
| 2026.04.29 | ₩27,885 | ₩27,992 | ₩27,750 | ₩27,871 | -0.05% | 4.7만 |
|---|
| 2026.04.28 | ₩27,911 | ₩28,086 | ₩27,643 | ₩27,804 | -0.38% | 5만 |
|---|
| 2026.04.27 | ₩28,046 | ₩28,099 | ₩27,911 | ₩28,032 | -0.05% | 3.9만 |
|---|
| 2026.04.24 | ₩27,938 | ₩28,032 | ₩27,898 | ₩27,952 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩28,166 | ₩28,206 | ₩27,858 | ₩27,925 | -0.86% | 6.6만 |
|---|
| 2026.04.22 | ₩28,032 | ₩28,233 | ₩28,019 | ₩28,086 | +0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩28,126 | ₩28,274 | ₩27,858 | ₩27,871 | -0.91% | 6.7만 |
|---|
| 2026.04.20 | ₩28,032 | ₩28,059 | ₩27,978 | ₩28,019 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩28,019 | ₩28,247 | ₩27,965 | ₩28,046 | +0.10% | 4.5만 |
|---|
| 2026.04.16 | ₩27,764 | ₩28,059 | ₩27,764 | ₩27,965 | +0.72% | 4.8만 |
|---|
| 2026.04.15 | ₩27,764 | ₩27,938 | ₩27,724 | ₩27,858 | +0.34% | 4.5만 |
|---|
| 2026.04.14 | ₩27,670 | ₩27,911 | ₩27,536 | ₩27,831 | +0.58% | 4.1만 |
|---|
| 2026.04.13 | ₩28,019 | ₩28,019 | ₩27,804 | ₩27,898 | -0.43% | 3.9만 |
|---|
| 2026.04.10 | ₩27,898 | ₩28,005 | ₩27,697 | ₩27,965 | +0.24% | 3.6만 |
|---|
| 2026.04.09 | ₩27,643 | ₩28,086 | ₩27,643 | ₩27,965 | +1.16% | 8.8만 |
|---|
| 2026.04.08 | ₩27,750 | ₩28,139 | ₩27,603 | ₩27,643 | -0.39% | 7.1만 |
|---|
| 2026.04.07 | ₩27,697 | ₩27,697 | ₩27,321 | ₩27,455 | -0.87% | 7.9만 |
|---|
| 2026.04.06 | ₩27,241 | ₩27,844 | ₩27,147 | ₩27,710 | +1.72% | 14.4만 |
|---|
| 2026.04.02 | ₩27,040 | ₩27,670 | ₩26,771 | ₩27,308 | +0.99% | 10.7만 |
|---|
| 2026.04.01 | ₩26,691 | ₩27,375 | ₩26,691 | ₩27,268 | +2.16% | 9.4만 |
|---|
| 2026.03.31 | ₩26,074 | ₩26,892 | ₩26,020 | ₩26,785 | +2.73% | 22.7만 |
|---|
| 2026.03.30 | ₩26,262 | ₩26,315 | ₩25,953 | ₩25,953 | -1.17% | 9.9만 |
|---|
| 2026.03.27 | ₩26,758 | ₩26,758 | ₩26,101 | ₩26,141 | -2.31% | 12만 |
|---|
| 2026.03.26 | ₩26,771 | ₩27,120 | ₩26,718 | ₩26,718 | -0.20% | 8.7만 |
|---|
| 2026.03.25 | ₩26,892 | ₩27,093 | ₩26,892 | ₩26,999 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩26,852 | ₩26,892 | ₩26,557 | ₩26,718 | -0.50% | 11.4만 |
|---|
| 2026.03.23 | ₩26,865 | ₩27,133 | ₩26,838 | ₩26,865 | 0.00% | 8.2만 |
|---|
| 2026.03.20 | ₩27,107 | ₩27,160 | ₩26,691 | ₩26,691 | -1.53% | 11.2만 |
|---|
| 2026.03.19 | ₩27,268 | ₩27,482 | ₩27,147 | ₩27,214 | -0.20% | 10.8만 |
|---|
| 2026.03.18 | ₩27,482 | ₩27,630 | ₩27,482 | ₩27,536 | +0.20% | 5.1만 |
|---|
| 2026.03.17 | ₩27,643 | ₩27,670 | ₩27,576 | ₩27,603 | -0.15% | 6.2만 |
|---|
| 2026.03.16 | ₩27,496 | ₩27,737 | ₩27,496 | ₩27,590 | +0.34% | 7.2만 |
|---|
| 2026.03.13 | ₩27,536 | ₩27,683 | ₩27,402 | ₩27,429 | -0.39% | 4.4만 |
|---|
| 2026.03.12 | ₩27,737 | ₩27,764 | ₩27,496 | ₩27,496 | -0.87% | 7.4만 |
|---|
| 2026.03.11 | ₩27,576 | ₩27,724 | ₩27,536 | ₩27,724 | +0.54% | 6.6만 |
|---|
| 2026.03.10 | ₩27,361 | ₩27,590 | ₩27,348 | ₩27,482 | +0.44% | 6.1만 |
|---|
| 2026.03.09 | ₩27,978 | ₩27,978 | ₩27,388 | ₩27,482 | -1.77% | 7만 |
|---|
| 2026.03.06 | ₩28,166 | ₩28,180 | ₩27,898 | ₩27,898 | -0.95% | 6.1만 |
|---|
| 2026.03.05 | ₩28,595 | ₩28,595 | ₩28,193 | ₩28,220 | -1.31% | 6.9만 |
|---|
| 2026.03.04 | ₩28,300 | ₩28,488 | ₩28,300 | ₩28,381 | +0.28% | 10만 |
|---|
| 2026.03.03 | ₩28,502 | ₩28,555 | ₩28,300 | ₩28,327 | -0.61% | 6.1만 |
|---|
| 2026.03.02 | ₩28,663 | ₩28,689 | ₩28,448 | ₩28,582 | -0.28% | 10.2만 |
|---|
| 2026.02.27 | ₩28,595 | ₩28,783 | ₩28,582 | ₩28,595 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩28,864 | ₩28,864 | ₩28,743 | ₩28,756 | -0.37% | 5.3만 |
|---|
| 2026.02.25 | ₩28,770 | ₩28,837 | ₩28,689 | ₩28,823 | +0.19% | 7.9만 |
|---|
| 2026.02.24 | ₩28,689 | ₩28,689 | ₩28,622 | ₩28,649 | -0.14% | 3.9만 |
|---|
| 2026.02.23 | ₩28,595 | ₩28,743 | ₩28,595 | ₩28,595 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩28,797 | ₩28,823 | ₩28,663 | ₩28,716 | -0.28% | 5만 |
|---|
| 2026.02.19 | ₩28,797 | ₩28,823 | ₩28,703 | ₩28,716 | -0.28% | 7.9만 |
|---|
| 2026.02.18 | ₩28,770 | ₩28,823 | ₩28,703 | ₩28,770 | 0.00% | 6.8만 |
|---|
| 2026.02.17 | ₩28,716 | ₩28,783 | ₩28,649 | ₩28,703 | -0.05% | 4.2만 |
|---|
| 2026.02.13 | ₩28,689 | ₩28,703 | ₩28,569 | ₩28,649 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩28,730 | ₩28,783 | ₩28,569 | ₩28,569 | -0.56% | 4.4만 |
|---|
| 2026.02.11 | ₩28,663 | ₩28,783 | ₩28,595 | ₩28,649 | -0.05% | 7.8만 |
|---|
| 2026.02.10 | ₩28,569 | ₩28,756 | ₩28,528 | ₩28,689 | +0.42% | 4.8만 |
|---|
| 2026.02.09 | ₩28,730 | ₩28,823 | ₩28,636 | ₩28,770 | +0.14% | 8.9만 |
|---|
| 2026.02.06 | ₩28,663 | ₩28,756 | ₩28,569 | ₩28,689 | +0.09% | 5.6만 |
|---|
| 2026.02.05 | ₩28,689 | ₩28,703 | ₩28,475 | ₩28,569 | -0.42% | 7.1만 |
|---|
| 2026.02.04 | ₩28,582 | ₩28,756 | ₩28,555 | ₩28,636 | +0.19% | 4.8만 |
|---|
| 2026.02.03 | ₩28,622 | ₩28,703 | ₩28,582 | ₩28,622 | 0.00% | 7.3만 |
|---|
| 2026.02.02 | ₩28,461 | ₩28,730 | ₩28,448 | ₩28,730 | +0.94% | 9만 |
|---|
| 2026.01.30 | ₩28,582 | ₩28,622 | ₩28,435 | ₩28,542 | -0.14% | 11.5만 |
|---|
| 2026.01.29 | ₩28,488 | ₩28,542 | ₩28,367 | ₩28,542 | +0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩28,274 | ₩28,502 | ₩28,274 | ₩28,394 | +0.43% | 9.1만 |
|---|
| 2026.01.27 | ₩28,609 | ₩28,703 | ₩28,408 | ₩28,461 | -0.52% | 13만 |
|---|
| 2026.01.26 | ₩28,663 | ₩28,703 | ₩28,435 | ₩28,542 | -0.42% | 8.5만 |
|---|
| 2026.01.23 | ₩28,636 | ₩28,676 | ₩28,435 | ₩28,569 | -0.23% | 9.3만 |
|---|
| 2026.01.22 | ₩28,569 | ₩28,636 | ₩28,569 | ₩28,622 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩28,502 | ₩28,636 | ₩28,421 | ₩28,528 | +0.09% | 5.2만 |
|---|
| 2026.01.20 | ₩28,689 | ₩28,689 | ₩28,274 | ₩28,408 | -0.98% | 6.4만 |
|---|
| 2026.01.16 | ₩28,636 | ₩28,743 | ₩28,502 | ₩28,542 | -0.33% | 5.2만 |
|---|
| 2026.01.15 | ₩28,609 | ₩28,703 | ₩28,582 | ₩28,582 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩28,689 | ₩28,743 | ₩28,542 | ₩28,636 | -0.19% | 6.3만 |
|---|
| 2026.01.13 | ₩28,636 | ₩28,689 | ₩28,609 | ₩28,636 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩28,582 | ₩28,783 | ₩28,582 | ₩28,756 | +0.61% | 6.6만 |
|---|
| 2026.01.09 | ₩28,582 | ₩28,743 | ₩28,582 | ₩28,622 | +0.14% | 4.5만 |
|---|
| 2026.01.08 | ₩28,689 | ₩28,770 | ₩28,555 | ₩28,663 | -0.09% | 3.7만 |
|---|
| 2026.01.07 | ₩28,743 | ₩28,770 | ₩28,542 | ₩28,622 | -0.42% | 8.4만 |
|---|
| 2026.01.06 | ₩28,663 | ₩28,756 | ₩28,569 | ₩28,636 | -0.09% | 9.8만 |
|---|
| 2026.01.05 | ₩28,703 | ₩28,703 | ₩28,569 | ₩28,622 | -0.28% | 6.6만 |
|---|
| 2026.01.02 | ₩28,502 | ₩28,663 | ₩28,461 | ₩28,649 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩28,300 | ₩28,435 | ₩28,260 | ₩28,394 | +0.33% | 18.9만 |
|---|
| 2025.12.30 | ₩28,260 | ₩28,528 | ₩28,260 | ₩28,354 | +0.33% | 21.3만 |
|---|
| 2025.12.29 | ₩28,233 | ₩28,381 | ₩28,233 | ₩28,287 | +0.19% | 12.1만 |
|---|
| 2025.12.26 | ₩28,327 | ₩28,515 | ₩28,274 | ₩28,300 | -0.09% | 6.4만 |
|---|
| 2025.12.24 | ₩28,341 | ₩28,435 | ₩28,300 | ₩28,327 | -0.05% | 7.1만 |
|---|
| 2025.12.23 | ₩28,408 | ₩28,515 | ₩28,381 | ₩28,381 | -0.09% | 5.9만 |
|---|
| 2025.12.22 | ₩28,502 | ₩28,582 | ₩28,435 | ₩28,502 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩28,394 | ₩28,609 | ₩28,394 | ₩28,408 | +0.05% | 7.4만 |
|---|
| 2025.12.18 | ₩28,381 | ₩28,636 | ₩28,381 | ₩28,394 | +0.05% | 6.4만 |
|---|
| 2025.12.17 | ₩28,461 | ₩28,569 | ₩28,408 | ₩28,408 | -0.19% | 4.5만 |
|---|
| 2025.12.16 | ₩28,636 | ₩28,636 | ₩28,475 | ₩28,515 | -0.42% | 8.9만 |
|---|
| 2025.12.15 | ₩28,663 | ₩28,663 | ₩28,502 | ₩28,555 | -0.37% | 9.1만 |
|---|
| 2025.12.12 | ₩28,622 | ₩28,756 | ₩28,569 | ₩28,582 | -0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩28,609 | ₩28,730 | ₩28,515 | ₩28,716 | +0.38% | 6.8만 |
|---|
| 2025.12.10 | ₩28,542 | ₩28,756 | ₩28,528 | ₩28,676 | +0.47% | 5.9만 |
|---|
| 2025.12.09 | ₩28,461 | ₩28,797 | ₩28,461 | ₩28,636 | +0.61% | 9.4만 |
|---|
| 2025.12.08 | ₩28,850 | ₩28,850 | ₩28,569 | ₩28,703 | -0.51% | 10.3만 |
|---|
| 2025.12.05 | ₩28,609 | ₩28,770 | ₩28,502 | ₩28,663 | +0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩28,730 | ₩28,743 | ₩28,609 | ₩28,636 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩28,595 | ₩28,703 | ₩28,367 | ₩28,676 | +0.28% | 8.9만 |
|---|
| 2025.12.02 | ₩28,676 | ₩28,783 | ₩28,582 | ₩28,595 | -0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩28,676 | ₩28,810 | ₩28,569 | ₩28,636 | -0.14% | 6.3만 |
|---|
| 2025.11.28 | ₩28,756 | ₩28,837 | ₩28,622 | ₩28,676 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩28,408 | ₩28,636 | ₩28,408 | ₩28,636 | +0.80% | 3.7만 |
|---|
| 2025.11.25 | ₩28,314 | ₩28,542 | ₩28,206 | ₩28,461 | +0.52% | 5만 |
|---|
| 2025.11.24 | ₩28,059 | ₩28,247 | ₩28,059 | ₩28,233 | +0.62% | 6.1만 |
|---|
| 2025.11.21 | ₩28,046 | ₩28,113 | ₩27,898 | ₩28,059 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩28,180 | ₩28,327 | ₩27,844 | ₩27,911 | -0.95% | 8.1만 |
|---|
| 2025.11.19 | ₩28,166 | ₩28,274 | ₩28,086 | ₩28,113 | -0.19% | 5.9만 |
|---|
| 2025.11.18 | ₩28,166 | ₩28,381 | ₩28,166 | ₩28,206 | +0.14% | 6.3만 |
|---|
| 2025.11.17 | ₩28,502 | ₩28,515 | ₩28,193 | ₩28,260 | -0.85% | 11.7만 |
|---|
| 2025.11.14 | ₩28,555 | ₩28,877 | ₩28,502 | ₩28,528 | -0.09% | 12.1만 |
|---|
| 2025.11.13 | ₩29,226 | ₩29,226 | ₩28,636 | ₩28,716 | -1.74% | 14.5만 |
|---|
| 2025.11.12 | ₩29,226 | ₩29,360 | ₩29,011 | ₩29,105 | -0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩29,494 | ₩29,575 | ₩29,347 | ₩29,494 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩29,266 | ₩29,306 | ₩29,145 | ₩29,239 | -0.09% | 5.8만 |
|---|
| 2025.11.07 | ₩29,051 | ₩29,145 | ₩28,917 | ₩29,145 | +0.32% | 3.4만 |
|---|
| 2025.11.06 | ₩29,239 | ₩29,239 | ₩29,119 | ₩29,145 | -0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩29,266 | ₩29,266 | ₩29,159 | ₩29,239 | -0.09% | 3.9만 |
|---|
| 2025.11.04 | ₩29,212 | ₩29,320 | ₩29,159 | ₩29,159 | -0.18% | 4.2만 |
|---|
| 2025.11.03 | ₩29,306 | ₩29,333 | ₩29,172 | ₩29,320 | +0.05% | 5만 |
|---|
| 2025.10.31 | ₩29,266 | ₩29,320 | ₩29,186 | ₩29,293 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩29,132 | ₩29,212 | ₩29,038 | ₩29,186 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩29,025 | ₩29,186 | ₩28,944 | ₩29,132 | +0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩29,105 | ₩29,145 | ₩28,984 | ₩29,011 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩28,917 | ₩29,199 | ₩28,756 | ₩29,172 | +0.88% | 7.3만 |
|---|
| 2025.10.24 | ₩28,663 | ₩28,850 | ₩28,663 | ₩28,730 | +0.23% | 4만 |
|---|
| 2025.10.23 | ₩28,636 | ₩28,689 | ₩28,569 | ₩28,622 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩28,703 | ₩28,743 | ₩28,582 | ₩28,582 | -0.42% | 6.6만 |
|---|
| 2025.10.21 | ₩28,689 | ₩28,770 | ₩28,569 | ₩28,743 | +0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩28,555 | ₩28,716 | ₩28,555 | ₩28,676 | +0.42% | 3.9만 |
|---|
| 2025.10.17 | ₩28,515 | ₩28,649 | ₩28,488 | ₩28,555 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩28,730 | ₩28,730 | ₩28,515 | ₩28,569 | -0.56% | 5.8만 |
|---|
| 2025.10.15 | ₩28,676 | ₩28,877 | ₩28,502 | ₩28,770 | +0.33% | 4만 |
|---|
| 2025.10.14 | ₩28,649 | ₩28,676 | ₩28,435 | ₩28,595 | -0.19% | 4.1만 |
|---|
| 2025.10.13 | ₩28,663 | ₩28,850 | ₩28,663 | ₩28,783 | +0.42% | 4.4만 |
|---|
| 2025.10.10 | ₩29,172 | ₩29,212 | ₩28,622 | ₩28,716 | -1.56% | 8.8만 |
|---|