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 | ₩25,326 | ₩25,742 | ₩25,326 | ₩25,688 | +1.43% | 6.4만 |
| 2026.10.08 | ₩25,434 | ₩25,581 | ₩25,273 | ₩25,353 | -0.32% | 15.4만 |
| 2026.10.07 | ₩25,514 | ₩25,675 | ₩25,447 | ₩25,581 | +0.26% | 10.9만 |
| 2026.10.06 | ₩25,568 | ₩25,688 | ₩25,460 | ₩25,594 | +0.10% | 8.7만 |
| 2026.10.05 | ₩25,956 | ₩25,956 | ₩25,286 | ₩25,447 | -1.96% | 11.2만 |
| 2026.10.02 | ₩26,130 | ₩26,318 | ₩25,956 | ₩26,037 | -0.36% | 6만 |
| 2026.10.01 | ₩26,023 | ₩26,077 | ₩25,742 | ₩26,010 | -0.05% | 9.3만 |
| 2026.09.30 | ₩25,903 | ₩26,117 | ₩25,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,916 |
| +0.05% |
| 10.4만 |
| 2026.09.29 | ₩25,407 | ₩25,795 | ₩25,367 | ₩25,782 | +1.48% | 13.5만 |
|---|
| 2026.09.28 | ₩25,755 | ₩25,795 | ₩25,233 | ₩25,353 | -1.56% | 15만 |
|---|
| 2026.09.25 | ₩25,943 | ₩26,063 | ₩25,755 | ₩25,849 | -0.36% | 9.1만 |
|---|
| 2026.09.24 | ₩25,943 | ₩26,010 | ₩25,581 | ₩25,889 | -0.21% | 16.9만 |
|---|
| 2026.09.23 | ₩26,197 | ₩26,251 | ₩25,876 | ₩25,889 | -1.18% | 6.4만 |
|---|
| 2026.09.22 | ₩26,291 | ₩26,465 | ₩26,157 | ₩26,197 | -0.36% | 6.2만 |
|---|
| 2026.09.21 | ₩26,345 | ₩26,452 | ₩26,197 | ₩26,278 | -0.25% | 11.7만 |
|---|
| 2026.09.18 | ₩26,519 | ₩26,532 | ₩26,264 | ₩26,331 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩26,425 | ₩26,599 | ₩26,372 | ₩26,519 | +0.35% | 10.5만 |
|---|
| 2026.09.16 | ₩26,171 | ₩26,465 | ₩26,171 | ₩26,278 | +0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩26,398 | ₩26,398 | ₩26,157 | ₩26,238 | -0.61% | 11.2만 |
|---|
| 2026.09.14 | ₩26,733 | ₩26,733 | ₩26,331 | ₩26,479 | -0.95% | 9만 |
|---|
| 2026.09.11 | ₩26,894 | ₩26,934 | ₩26,680 | ₩26,733 | -0.60% | 7.9만 |
|---|
| 2026.09.10 | ₩26,867 | ₩27,055 | ₩26,800 | ₩26,800 | -0.25% | 5.8만 |
|---|
| 2026.09.09 | ₩27,336 | ₩27,377 | ₩27,001 | ₩27,042 | -1.08% | 8.1만 |
|---|
| 2026.09.08 | ₩27,390 | ₩27,551 | ₩27,350 | ₩27,363 | -0.10% | 5.7만 |
|---|
| 2026.09.04 | ₩27,430 | ₩27,604 | ₩27,403 | ₩27,564 | +0.49% | 6.5만 |
|---|
| 2026.09.03 | ₩27,738 | ₩27,738 | ₩27,457 | ₩27,537 | -0.72% | 7.1만 |
|---|
| 2026.09.02 | ₩27,792 | ₩27,846 | ₩27,551 | ₩27,604 | -0.68% | 8만 |
|---|
| 2026.09.01 | ₩27,913 | ₩27,913 | ₩27,631 | ₩27,685 | -0.82% | 6.7만 |
|---|
| 2026.08.31 | ₩27,779 | ₩27,939 | ₩27,752 | ₩27,872 | +0.34% | 11.1만 |
|---|
| 2026.08.28 | ₩27,645 | ₩27,712 | ₩27,604 | ₩27,712 | +0.24% | 6.4만 |
|---|
| 2026.08.27 | ₩27,752 | ₩27,752 | ₩27,658 | ₩27,712 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩27,752 | ₩27,779 | ₩27,591 | ₩27,658 | -0.34% | 6.6만 |
|---|
| 2026.08.25 | ₩27,564 | ₩27,725 | ₩27,551 | ₩27,685 | +0.44% | 6.8만 |
|---|
| 2026.08.24 | ₩27,484 | ₩27,618 | ₩27,417 | ₩27,430 | -0.20% | 12.4만 |
|---|
| 2026.08.21 | ₩27,524 | ₩27,524 | ₩27,269 | ₩27,403 | -0.44% | 6.2만 |
|---|
| 2026.08.20 | ₩27,591 | ₩27,658 | ₩27,336 | ₩27,390 | -0.73% | 6.9만 |
|---|
| 2026.08.19 | ₩27,604 | ₩27,712 | ₩27,524 | ₩27,537 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩27,685 | ₩27,738 | ₩27,537 | ₩27,591 | -0.34% | 5.1만 |
|---|
| 2026.08.17 | ₩27,725 | ₩27,725 | ₩27,537 | ₩27,645 | -0.29% | 5.3만 |
|---|
| 2026.08.14 | ₩27,618 | ₩27,698 | ₩27,578 | ₩27,645 | +0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩27,698 | ₩27,792 | ₩27,604 | ₩27,698 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩27,698 | ₩27,752 | ₩27,470 | ₩27,591 | -0.39% | 7.7만 |
|---|
| 2026.08.11 | ₩27,578 | ₩27,779 | ₩27,537 | ₩27,698 | +0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩27,738 | ₩27,832 | ₩27,564 | ₩27,779 | +0.14% | 6.7만 |
|---|
| 2026.08.07 | ₩27,564 | ₩27,752 | ₩27,564 | ₩27,671 | +0.39% | 7.5만 |
|---|
| 2026.08.06 | ₩27,564 | ₩27,618 | ₩27,403 | ₩27,537 | -0.10% | 5.7만 |
|---|
| 2026.08.05 | ₩27,564 | ₩27,591 | ₩27,283 | ₩27,564 | 0.00% | 9.1만 |
|---|
| 2026.08.04 | ₩27,537 | ₩27,645 | ₩27,363 | ₩27,457 | -0.29% | 11.7만 |
|---|
| 2026.08.03 | ₩27,698 | ₩27,805 | ₩27,430 | ₩27,537 | -0.58% | 12.6만 |
|---|
| 2026.07.31 | ₩27,645 | ₩27,779 | ₩27,403 | ₩27,578 | -0.24% | 5.2만 |
|---|
| 2026.07.30 | ₩27,336 | ₩27,738 | ₩27,336 | ₩27,645 | +1.13% | 3.5만 |
|---|
| 2026.07.29 | ₩27,604 | ₩27,604 | ₩27,189 | ₩27,256 | -1.26% | 4.3만 |
|---|
| 2026.07.28 | ₩27,537 | ₩27,805 | ₩27,524 | ₩27,618 | +0.29% | 3.6만 |
|---|
| 2026.07.27 | ₩27,765 | ₩28,140 | ₩27,377 | ₩27,578 | -0.68% | 6.5만 |
|---|
| 2026.07.24 | ₩27,832 | ₩27,832 | ₩27,470 | ₩27,591 | -0.87% | 3.9만 |
|---|
| 2026.07.23 | ₩27,926 | ₩28,006 | ₩27,671 | ₩27,738 | -0.67% | 6.3만 |
|---|
| 2026.07.22 | ₩28,140 | ₩28,194 | ₩27,872 | ₩27,980 | -0.57% | 8.2만 |
|---|
| 2026.07.21 | ₩28,154 | ₩28,288 | ₩27,899 | ₩28,154 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩28,248 | ₩28,248 | ₩27,899 | ₩28,087 | -0.57% | 4.2만 |
|---|
| 2026.07.17 | ₩28,127 | ₩28,248 | ₩27,939 | ₩28,154 | +0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩28,395 | ₩28,395 | ₩28,181 | ₩28,301 | -0.33% | 1.8만 |
|---|
| 2026.07.15 | ₩28,341 | ₩28,422 | ₩28,315 | ₩28,368 | +0.09% | 4만 |
|---|
| 2026.07.14 | ₩28,341 | ₩28,556 | ₩28,341 | ₩28,355 | +0.05% | 5.6만 |
|---|
| 2026.07.13 | ₩28,328 | ₩28,556 | ₩28,274 | ₩28,435 | +0.38% | 6.2만 |
|---|
| 2026.07.10 | ₩28,516 | ₩28,556 | ₩28,395 | ₩28,435 | -0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩28,449 | ₩28,569 | ₩28,408 | ₩28,516 | +0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩28,368 | ₩28,435 | ₩28,167 | ₩28,315 | -0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩28,355 | ₩28,435 | ₩28,207 | ₩28,382 | +0.09% | 3.5만 |
|---|
| 2026.07.06 | ₩28,422 | ₩28,516 | ₩28,355 | ₩28,435 | +0.05% | 7.1만 |
|---|
| 2026.07.02 | ₩28,542 | ₩28,596 | ₩28,341 | ₩28,449 | -0.33% | 5.4만 |
|---|
| 2026.07.01 | ₩28,368 | ₩28,596 | ₩28,341 | ₩28,489 | +0.43% | 4.8만 |
|---|
| 2026.06.30 | ₩28,274 | ₩28,422 | ₩28,181 | ₩28,355 | +0.28% | 4.7만 |
|---|
| 2026.06.29 | ₩27,966 | ₩28,221 | ₩27,966 | ₩28,154 | +0.67% | 3.4만 |
|---|
| 2026.06.26 | ₩27,846 | ₩28,301 | ₩27,738 | ₩27,926 | +0.29% | 5.6만 |
|---|
| 2026.06.25 | ₩27,886 | ₩27,966 | ₩27,832 | ₩27,926 | +0.14% | 4.4만 |
|---|
| 2026.06.24 | ₩27,913 | ₩27,966 | ₩27,685 | ₩27,779 | -0.48% | 2.8만 |
|---|
| 2026.06.23 | ₩27,805 | ₩27,939 | ₩27,685 | ₩27,805 | 0.00% | 4.1만 |
|---|
| 2026.06.22 | ₩28,006 | ₩28,047 | ₩27,738 | ₩27,913 | -0.33% | 3.5만 |
|---|
| 2026.06.18 | ₩28,127 | ₩28,127 | ₩27,913 | ₩27,939 | -0.67% | 3.8만 |
|---|
| 2026.06.17 | ₩28,073 | ₩28,140 | ₩27,752 | ₩27,899 | -0.62% | 4.3만 |
|---|
| 2026.06.16 | ₩27,926 | ₩28,100 | ₩27,578 | ₩27,980 | +0.19% | 5.7만 |
|---|
| 2026.06.15 | ₩27,846 | ₩27,980 | ₩27,537 | ₩27,819 | -0.10% | 4.2만 |
|---|
| 2026.06.12 | ₩27,564 | ₩27,738 | ₩27,537 | ₩27,618 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩27,497 | ₩27,738 | ₩27,363 | ₩27,604 | +0.39% | 4.4만 |
|---|
| 2026.06.10 | ₩27,631 | ₩27,738 | ₩27,484 | ₩27,591 | -0.15% | 4만 |
|---|
| 2026.06.09 | ₩27,604 | ₩27,738 | ₩27,390 | ₩27,564 | -0.15% | 3.4만 |
|---|
| 2026.06.08 | ₩27,725 | ₩28,006 | ₩27,645 | ₩27,765 | +0.14% | 6.9만 |
|---|
| 2026.06.05 | ₩27,738 | ₩27,859 | ₩27,618 | ₩27,658 | -0.29% | 5.1만 |
|---|
| 2026.06.04 | ₩27,698 | ₩27,966 | ₩27,470 | ₩27,859 | +0.58% | 10.6만 |
|---|
| 2026.06.03 | ₩27,725 | ₩27,846 | ₩27,578 | ₩27,578 | -0.53% | 5.8만 |
|---|
| 2026.06.02 | ₩27,738 | ₩27,792 | ₩27,604 | ₩27,698 | -0.14% | 13.4만 |
|---|
| 2026.06.01 | ₩27,698 | ₩27,805 | ₩27,604 | ₩27,671 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩27,846 | ₩27,859 | ₩27,631 | ₩27,819 | -0.10% | 6.2만 |
|---|
| 2026.05.28 | ₩27,604 | ₩27,805 | ₩27,537 | ₩27,765 | +0.58% | 9.3만 |
|---|
| 2026.05.27 | ₩27,524 | ₩27,698 | ₩27,457 | ₩27,578 | +0.19% | 11.6만 |
|---|
| 2026.05.26 | ₩27,497 | ₩27,645 | ₩27,417 | ₩27,511 | +0.05% | 6.5만 |
|---|
| 2026.05.22 | ₩27,243 | ₩27,403 | ₩27,229 | ₩27,323 | +0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩27,269 | ₩27,310 | ₩27,109 | ₩27,202 | -0.25% | 5.8만 |
|---|
| 2026.05.20 | ₩27,055 | ₩27,403 | ₩27,015 | ₩27,269 | +0.79% | 13.6만 |
|---|
| 2026.05.19 | ₩27,109 | ₩27,122 | ₩26,814 | ₩26,988 | -0.44% | 6.7만 |
|---|
| 2026.05.18 | ₩27,229 | ₩27,470 | ₩26,908 | ₩27,109 | -0.44% | 17.7만 |
|---|
| 2026.05.15 | ₩27,618 | ₩27,618 | ₩27,149 | ₩27,202 | -1.50% | 8.7만 |
|---|
| 2026.05.14 | ₩27,846 | ₩28,006 | ₩27,618 | ₩27,685 | -0.58% | 5.3만 |
|---|
| 2026.05.13 | ₩28,060 | ₩28,154 | ₩27,872 | ₩27,913 | -0.53% | 5.6만 |
|---|
| 2026.05.12 | ₩28,140 | ₩28,181 | ₩27,939 | ₩28,060 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩28,248 | ₩28,449 | ₩28,154 | ₩28,328 | +0.28% | 10.2만 |
|---|
| 2026.05.08 | ₩28,127 | ₩28,261 | ₩28,020 | ₩28,234 | +0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩28,127 | ₩28,181 | ₩27,899 | ₩28,073 | -0.19% | 3.5만 |
|---|
| 2026.05.06 | ₩28,194 | ₩28,221 | ₩27,953 | ₩28,033 | -0.57% | 4.7만 |
|---|
| 2026.05.05 | ₩28,114 | ₩28,140 | ₩27,980 | ₩28,020 | -0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩28,087 | ₩28,140 | ₩27,872 | ₩27,980 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩28,167 | ₩28,248 | ₩28,060 | ₩28,140 | -0.10% | 3.3만 |
|---|
| 2026.04.30 | ₩27,939 | ₩28,207 | ₩27,886 | ₩28,087 | +0.53% | 6.8만 |
|---|
| 2026.04.29 | ₩27,859 | ₩27,966 | ₩27,725 | ₩27,846 | -0.05% | 4.7만 |
|---|
| 2026.04.28 | ₩27,886 | ₩28,060 | ₩27,618 | ₩27,779 | -0.38% | 5만 |
|---|
| 2026.04.27 | ₩28,020 | ₩28,073 | ₩27,886 | ₩28,006 | -0.05% | 3.9만 |
|---|
| 2026.04.24 | ₩27,913 | ₩28,006 | ₩27,872 | ₩27,926 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩28,140 | ₩28,181 | ₩27,832 | ₩27,899 | -0.86% | 6.6만 |
|---|
| 2026.04.22 | ₩28,006 | ₩28,207 | ₩27,993 | ₩28,060 | +0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩28,100 | ₩28,248 | ₩27,832 | ₩27,846 | -0.91% | 6.7만 |
|---|
| 2026.04.20 | ₩28,006 | ₩28,033 | ₩27,953 | ₩27,993 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩27,993 | ₩28,221 | ₩27,939 | ₩28,020 | +0.10% | 4.5만 |
|---|
| 2026.04.16 | ₩27,738 | ₩28,033 | ₩27,738 | ₩27,939 | +0.72% | 4.8만 |
|---|
| 2026.04.15 | ₩27,738 | ₩27,913 | ₩27,698 | ₩27,832 | +0.34% | 4.5만 |
|---|
| 2026.04.14 | ₩27,645 | ₩27,886 | ₩27,511 | ₩27,805 | +0.58% | 4.1만 |
|---|
| 2026.04.13 | ₩27,993 | ₩27,993 | ₩27,779 | ₩27,872 | -0.43% | 3.9만 |
|---|
| 2026.04.10 | ₩27,872 | ₩27,980 | ₩27,671 | ₩27,939 | +0.24% | 3.6만 |
|---|
| 2026.04.09 | ₩27,618 | ₩28,060 | ₩27,618 | ₩27,939 | +1.16% | 8.8만 |
|---|
| 2026.04.08 | ₩27,725 | ₩28,114 | ₩27,578 | ₩27,618 | -0.39% | 7.1만 |
|---|
| 2026.04.07 | ₩27,671 | ₩27,671 | ₩27,296 | ₩27,430 | -0.87% | 7.9만 |
|---|
| 2026.04.06 | ₩27,216 | ₩27,819 | ₩27,122 | ₩27,685 | +1.72% | 14.4만 |
|---|
| 2026.04.02 | ₩27,015 | ₩27,645 | ₩26,747 | ₩27,283 | +0.99% | 10.7만 |
|---|
| 2026.04.01 | ₩26,666 | ₩27,350 | ₩26,666 | ₩27,243 | +2.16% | 9.4만 |
|---|
| 2026.03.31 | ₩26,050 | ₩26,867 | ₩25,996 | ₩26,760 | +2.73% | 22.7만 |
|---|
| 2026.03.30 | ₩26,238 | ₩26,291 | ₩25,929 | ₩25,929 | -1.17% | 9.9만 |
|---|
| 2026.03.27 | ₩26,733 | ₩26,733 | ₩26,077 | ₩26,117 | -2.31% | 12만 |
|---|
| 2026.03.26 | ₩26,747 | ₩27,095 | ₩26,693 | ₩26,693 | -0.20% | 8.7만 |
|---|
| 2026.03.25 | ₩26,867 | ₩27,068 | ₩26,867 | ₩26,975 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩26,827 | ₩26,867 | ₩26,532 | ₩26,693 | -0.50% | 11.4만 |
|---|
| 2026.03.23 | ₩26,841 | ₩27,109 | ₩26,814 | ₩26,841 | 0.00% | 8.2만 |
|---|
| 2026.03.20 | ₩27,082 | ₩27,135 | ₩26,666 | ₩26,666 | -1.53% | 11.2만 |
|---|
| 2026.03.19 | ₩27,243 | ₩27,457 | ₩27,122 | ₩27,189 | -0.20% | 10.8만 |
|---|
| 2026.03.18 | ₩27,457 | ₩27,604 | ₩27,457 | ₩27,511 | +0.20% | 5.1만 |
|---|
| 2026.03.17 | ₩27,618 | ₩27,645 | ₩27,551 | ₩27,578 | -0.15% | 6.2만 |
|---|
| 2026.03.16 | ₩27,470 | ₩27,712 | ₩27,470 | ₩27,564 | +0.34% | 7.2만 |
|---|
| 2026.03.13 | ₩27,511 | ₩27,658 | ₩27,377 | ₩27,403 | -0.39% | 4.4만 |
|---|
| 2026.03.12 | ₩27,712 | ₩27,738 | ₩27,470 | ₩27,470 | -0.87% | 7.4만 |
|---|
| 2026.03.11 | ₩27,551 | ₩27,698 | ₩27,511 | ₩27,698 | +0.54% | 6.6만 |
|---|
| 2026.03.10 | ₩27,336 | ₩27,564 | ₩27,323 | ₩27,457 | +0.44% | 6.1만 |
|---|
| 2026.03.09 | ₩27,953 | ₩27,953 | ₩27,363 | ₩27,457 | -1.77% | 7만 |
|---|
| 2026.03.06 | ₩28,140 | ₩28,154 | ₩27,872 | ₩27,872 | -0.95% | 6.1만 |
|---|
| 2026.03.05 | ₩28,569 | ₩28,569 | ₩28,167 | ₩28,194 | -1.31% | 6.9만 |
|---|
| 2026.03.04 | ₩28,274 | ₩28,462 | ₩28,274 | ₩28,355 | +0.28% | 10만 |
|---|
| 2026.03.03 | ₩28,475 | ₩28,529 | ₩28,274 | ₩28,301 | -0.61% | 6.1만 |
|---|
| 2026.03.02 | ₩28,636 | ₩28,663 | ₩28,422 | ₩28,556 | -0.28% | 10.2만 |
|---|
| 2026.02.27 | ₩28,569 | ₩28,757 | ₩28,556 | ₩28,569 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩28,837 | ₩28,837 | ₩28,717 | ₩28,730 | -0.37% | 5.3만 |
|---|
| 2026.02.25 | ₩28,743 | ₩28,810 | ₩28,663 | ₩28,797 | +0.19% | 7.9만 |
|---|
| 2026.02.24 | ₩28,663 | ₩28,663 | ₩28,596 | ₩28,623 | -0.14% | 3.9만 |
|---|
| 2026.02.23 | ₩28,569 | ₩28,717 | ₩28,569 | ₩28,569 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩28,770 | ₩28,797 | ₩28,636 | ₩28,690 | -0.28% | 5만 |
|---|
| 2026.02.19 | ₩28,770 | ₩28,797 | ₩28,676 | ₩28,690 | -0.28% | 7.9만 |
|---|
| 2026.02.18 | ₩28,743 | ₩28,797 | ₩28,676 | ₩28,743 | 0.00% | 6.8만 |
|---|
| 2026.02.17 | ₩28,690 | ₩28,757 | ₩28,623 | ₩28,676 | -0.05% | 4.2만 |
|---|
| 2026.02.13 | ₩28,663 | ₩28,676 | ₩28,542 | ₩28,623 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩28,703 | ₩28,757 | ₩28,542 | ₩28,542 | -0.56% | 4.4만 |
|---|
| 2026.02.11 | ₩28,636 | ₩28,757 | ₩28,569 | ₩28,623 | -0.05% | 7.8만 |
|---|
| 2026.02.10 | ₩28,542 | ₩28,730 | ₩28,502 | ₩28,663 | +0.42% | 4.8만 |
|---|
| 2026.02.09 | ₩28,703 | ₩28,797 | ₩28,609 | ₩28,743 | +0.14% | 8.9만 |
|---|
| 2026.02.06 | ₩28,636 | ₩28,730 | ₩28,542 | ₩28,663 | +0.09% | 5.6만 |
|---|
| 2026.02.05 | ₩28,663 | ₩28,676 | ₩28,449 | ₩28,542 | -0.42% | 7.1만 |
|---|
| 2026.02.04 | ₩28,556 | ₩28,730 | ₩28,529 | ₩28,609 | +0.19% | 4.8만 |
|---|
| 2026.02.03 | ₩28,596 | ₩28,676 | ₩28,556 | ₩28,596 | 0.00% | 7.3만 |
|---|
| 2026.02.02 | ₩28,435 | ₩28,703 | ₩28,422 | ₩28,703 | +0.94% | 9만 |
|---|
| 2026.01.30 | ₩28,556 | ₩28,596 | ₩28,408 | ₩28,516 | -0.14% | 11.5만 |
|---|
| 2026.01.29 | ₩28,462 | ₩28,516 | ₩28,341 | ₩28,516 | +0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩28,248 | ₩28,475 | ₩28,248 | ₩28,368 | +0.43% | 9.1만 |
|---|
| 2026.01.27 | ₩28,583 | ₩28,676 | ₩28,382 | ₩28,435 | -0.52% | 13만 |
|---|
| 2026.01.26 | ₩28,636 | ₩28,676 | ₩28,408 | ₩28,516 | -0.42% | 8.5만 |
|---|
| 2026.01.23 | ₩28,609 | ₩28,650 | ₩28,408 | ₩28,542 | -0.23% | 9.3만 |
|---|
| 2026.01.22 | ₩28,542 | ₩28,609 | ₩28,542 | ₩28,596 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩28,475 | ₩28,609 | ₩28,395 | ₩28,502 | +0.09% | 5.2만 |
|---|
| 2026.01.20 | ₩28,663 | ₩28,663 | ₩28,248 | ₩28,382 | -0.98% | 6.4만 |
|---|
| 2026.01.16 | ₩28,609 | ₩28,717 | ₩28,475 | ₩28,516 | -0.33% | 5.2만 |
|---|
| 2026.01.15 | ₩28,583 | ₩28,676 | ₩28,556 | ₩28,556 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩28,663 | ₩28,717 | ₩28,516 | ₩28,609 | -0.19% | 6.3만 |
|---|
| 2026.01.13 | ₩28,609 | ₩28,663 | ₩28,583 | ₩28,609 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩28,556 | ₩28,757 | ₩28,556 | ₩28,730 | +0.61% | 6.6만 |
|---|
| 2026.01.09 | ₩28,556 | ₩28,717 | ₩28,556 | ₩28,596 | +0.14% | 4.5만 |
|---|
| 2026.01.08 | ₩28,663 | ₩28,743 | ₩28,529 | ₩28,636 | -0.09% | 3.7만 |
|---|
| 2026.01.07 | ₩28,717 | ₩28,743 | ₩28,516 | ₩28,596 | -0.42% | 8.4만 |
|---|
| 2026.01.06 | ₩28,636 | ₩28,730 | ₩28,542 | ₩28,609 | -0.09% | 9.8만 |
|---|
| 2026.01.05 | ₩28,676 | ₩28,676 | ₩28,542 | ₩28,596 | -0.28% | 6.6만 |
|---|
| 2026.01.02 | ₩28,475 | ₩28,636 | ₩28,435 | ₩28,623 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩28,274 | ₩28,408 | ₩28,234 | ₩28,368 | +0.33% | 18.9만 |
|---|
| 2025.12.30 | ₩28,234 | ₩28,502 | ₩28,234 | ₩28,328 | +0.33% | 21.3만 |
|---|
| 2025.12.29 | ₩28,207 | ₩28,355 | ₩28,207 | ₩28,261 | +0.19% | 12.1만 |
|---|
| 2025.12.26 | ₩28,301 | ₩28,489 | ₩28,248 | ₩28,274 | -0.09% | 6.4만 |
|---|
| 2025.12.24 | ₩28,315 | ₩28,408 | ₩28,274 | ₩28,301 | -0.05% | 7.1만 |
|---|
| 2025.12.23 | ₩28,382 | ₩28,489 | ₩28,355 | ₩28,355 | -0.09% | 5.9만 |
|---|
| 2025.12.22 | ₩28,475 | ₩28,556 | ₩28,408 | ₩28,475 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩28,368 | ₩28,583 | ₩28,368 | ₩28,382 | +0.05% | 7.4만 |
|---|
| 2025.12.18 | ₩28,355 | ₩28,609 | ₩28,355 | ₩28,368 | +0.05% | 6.4만 |
|---|
| 2025.12.17 | ₩28,435 | ₩28,542 | ₩28,382 | ₩28,382 | -0.19% | 4.5만 |
|---|
| 2025.12.16 | ₩28,609 | ₩28,609 | ₩28,449 | ₩28,489 | -0.42% | 8.9만 |
|---|
| 2025.12.15 | ₩28,636 | ₩28,636 | ₩28,475 | ₩28,529 | -0.37% | 9.1만 |
|---|
| 2025.12.12 | ₩28,596 | ₩28,730 | ₩28,542 | ₩28,556 | -0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩28,583 | ₩28,703 | ₩28,489 | ₩28,690 | +0.38% | 6.8만 |
|---|
| 2025.12.10 | ₩28,516 | ₩28,730 | ₩28,502 | ₩28,650 | +0.47% | 5.9만 |
|---|
| 2025.12.09 | ₩28,435 | ₩28,770 | ₩28,435 | ₩28,609 | +0.61% | 9.4만 |
|---|
| 2025.12.08 | ₩28,824 | ₩28,824 | ₩28,542 | ₩28,676 | -0.51% | 10.3만 |
|---|
| 2025.12.05 | ₩28,583 | ₩28,743 | ₩28,475 | ₩28,636 | +0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩28,703 | ₩28,717 | ₩28,583 | ₩28,609 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩28,569 | ₩28,676 | ₩28,341 | ₩28,650 | +0.28% | 8.9만 |
|---|
| 2025.12.02 | ₩28,650 | ₩28,757 | ₩28,556 | ₩28,569 | -0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩28,650 | ₩28,784 | ₩28,542 | ₩28,609 | -0.14% | 6.3만 |
|---|
| 2025.11.28 | ₩28,730 | ₩28,810 | ₩28,596 | ₩28,650 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩28,382 | ₩28,609 | ₩28,382 | ₩28,609 | +0.80% | 3.7만 |
|---|
| 2025.11.25 | ₩28,288 | ₩28,516 | ₩28,181 | ₩28,435 | +0.52% | 5만 |
|---|
| 2025.11.24 | ₩28,033 | ₩28,221 | ₩28,033 | ₩28,207 | +0.62% | 6.1만 |
|---|
| 2025.11.21 | ₩28,020 | ₩28,087 | ₩27,872 | ₩28,033 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩28,154 | ₩28,301 | ₩27,819 | ₩27,886 | -0.95% | 8.1만 |
|---|
| 2025.11.19 | ₩28,140 | ₩28,248 | ₩28,060 | ₩28,087 | -0.19% | 5.9만 |
|---|
| 2025.11.18 | ₩28,140 | ₩28,355 | ₩28,140 | ₩28,181 | +0.14% | 6.3만 |
|---|
| 2025.11.17 | ₩28,475 | ₩28,489 | ₩28,167 | ₩28,234 | -0.85% | 11.7만 |
|---|
| 2025.11.14 | ₩28,529 | ₩28,851 | ₩28,475 | ₩28,502 | -0.09% | 12.1만 |
|---|
| 2025.11.13 | ₩29,199 | ₩29,199 | ₩28,609 | ₩28,690 | -1.74% | 14.5만 |
|---|
| 2025.11.12 | ₩29,199 | ₩29,333 | ₩28,985 | ₩29,078 | -0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩29,467 | ₩29,547 | ₩29,320 | ₩29,467 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩29,239 | ₩29,279 | ₩29,119 | ₩29,212 | -0.09% | 5.8만 |
|---|
| 2025.11.07 | ₩29,025 | ₩29,119 | ₩28,891 | ₩29,119 | +0.32% | 3.4만 |
|---|
| 2025.11.06 | ₩29,212 | ₩29,212 | ₩29,092 | ₩29,119 | -0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩29,239 | ₩29,239 | ₩29,132 | ₩29,212 | -0.09% | 3.9만 |
|---|
| 2025.11.04 | ₩29,186 | ₩29,293 | ₩29,132 | ₩29,132 | -0.18% | 4.2만 |
|---|
| 2025.11.03 | ₩29,279 | ₩29,306 | ₩29,145 | ₩29,293 | +0.05% | 5만 |
|---|
| 2025.10.31 | ₩29,239 | ₩29,293 | ₩29,159 | ₩29,266 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩29,105 | ₩29,186 | ₩29,011 | ₩29,159 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩28,998 | ₩29,159 | ₩28,918 | ₩29,105 | +0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩29,078 | ₩29,119 | ₩28,958 | ₩28,985 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩28,891 | ₩29,172 | ₩28,730 | ₩29,145 | +0.88% | 7.3만 |
|---|
| 2025.10.24 | ₩28,636 | ₩28,824 | ₩28,636 | ₩28,703 | +0.23% | 4만 |
|---|
| 2025.10.23 | ₩28,609 | ₩28,663 | ₩28,542 | ₩28,596 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩28,676 | ₩28,717 | ₩28,556 | ₩28,556 | -0.42% | 6.6만 |
|---|
| 2025.10.21 | ₩28,663 | ₩28,743 | ₩28,542 | ₩28,717 | +0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩28,529 | ₩28,690 | ₩28,529 | ₩28,650 | +0.42% | 3.9만 |
|---|
| 2025.10.17 | ₩28,489 | ₩28,623 | ₩28,462 | ₩28,529 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩28,703 | ₩28,703 | ₩28,489 | ₩28,542 | -0.56% | 5.8만 |
|---|
| 2025.10.15 | ₩28,650 | ₩28,851 | ₩28,475 | ₩28,743 | +0.33% | 4만 |
|---|
| 2025.10.14 | ₩28,623 | ₩28,650 | ₩28,408 | ₩28,569 | -0.19% | 4.1만 |
|---|
| 2025.10.13 | ₩28,636 | ₩28,824 | ₩28,636 | ₩28,757 | +0.42% | 4.4만 |
|---|
| 2025.10.10 | ₩29,145 | ₩29,186 | ₩28,596 | ₩28,690 | -1.56% | 8.8만 |
|---|