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 | ₩25,345 | ₩25,760 | ₩25,345 | ₩25,707 | +1.43% | 6.4만 |
| 2026.10.08 | ₩25,452 | ₩25,599 | ₩25,291 | ₩25,371 | -0.32% | 15.4만 |
| 2026.10.07 | ₩25,532 | ₩25,693 | ₩25,465 | ₩25,599 | +0.26% | 10.9만 |
| 2026.10.06 | ₩25,586 | ₩25,707 | ₩25,479 | ₩25,613 | +0.10% | 8.7만 |
| 2026.10.05 | ₩25,975 | ₩25,975 | ₩25,304 | ₩25,465 | -1.96% | 11.2만 |
| 2026.10.02 | ₩26,149 | ₩26,337 | ₩25,975 | ₩26,055 | -0.36% | 6만 |
| 2026.10.01 | ₩26,042 | ₩26,095 | ₩25,760 | ₩26,028 | -0.05% | 9.3만 |
| 2026.09.30 | ₩25,921 | ₩26,136 | ₩25,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,935 |
| +0.05% |
| 10.4만 |
| 2026.09.29 | ₩25,425 | ₩25,814 | ₩25,385 | ₩25,800 | +1.48% | 13.5만 |
|---|
| 2026.09.28 | ₩25,774 | ₩25,814 | ₩25,251 | ₩25,371 | -1.56% | 15만 |
|---|
| 2026.09.25 | ₩25,961 | ₩26,082 | ₩25,774 | ₩25,868 | -0.36% | 9.1만 |
|---|
| 2026.09.24 | ₩25,961 | ₩26,028 | ₩25,599 | ₩25,908 | -0.21% | 16.9만 |
|---|
| 2026.09.23 | ₩26,216 | ₩26,270 | ₩25,894 | ₩25,908 | -1.18% | 6.4만 |
|---|
| 2026.09.22 | ₩26,310 | ₩26,484 | ₩26,176 | ₩26,216 | -0.36% | 6.2만 |
|---|
| 2026.09.21 | ₩26,364 | ₩26,471 | ₩26,216 | ₩26,297 | -0.25% | 11.7만 |
|---|
| 2026.09.18 | ₩26,538 | ₩26,551 | ₩26,283 | ₩26,350 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩26,444 | ₩26,618 | ₩26,390 | ₩26,538 | +0.35% | 10.5만 |
|---|
| 2026.09.16 | ₩26,189 | ₩26,484 | ₩26,189 | ₩26,297 | +0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩26,417 | ₩26,417 | ₩26,176 | ₩26,256 | -0.61% | 11.2만 |
|---|
| 2026.09.14 | ₩26,753 | ₩26,753 | ₩26,350 | ₩26,498 | -0.95% | 9만 |
|---|
| 2026.09.11 | ₩26,913 | ₩26,954 | ₩26,699 | ₩26,753 | -0.60% | 7.9만 |
|---|
| 2026.09.10 | ₩26,887 | ₩27,074 | ₩26,820 | ₩26,820 | -0.25% | 5.8만 |
|---|
| 2026.09.09 | ₩27,356 | ₩27,396 | ₩27,021 | ₩27,061 | -1.08% | 8.1만 |
|---|
| 2026.09.08 | ₩27,410 | ₩27,571 | ₩27,369 | ₩27,383 | -0.10% | 5.7만 |
|---|
| 2026.09.04 | ₩27,450 | ₩27,624 | ₩27,423 | ₩27,584 | +0.49% | 6.5만 |
|---|
| 2026.09.03 | ₩27,758 | ₩27,758 | ₩27,477 | ₩27,557 | -0.72% | 7.1만 |
|---|
| 2026.09.02 | ₩27,812 | ₩27,866 | ₩27,571 | ₩27,624 | -0.68% | 8만 |
|---|
| 2026.09.01 | ₩27,933 | ₩27,933 | ₩27,651 | ₩27,705 | -0.82% | 6.7만 |
|---|
| 2026.08.31 | ₩27,799 | ₩27,959 | ₩27,772 | ₩27,892 | +0.34% | 11.1만 |
|---|
| 2026.08.28 | ₩27,664 | ₩27,731 | ₩27,624 | ₩27,731 | +0.24% | 6.4만 |
|---|
| 2026.08.27 | ₩27,772 | ₩27,772 | ₩27,678 | ₩27,731 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩27,772 | ₩27,799 | ₩27,611 | ₩27,678 | -0.34% | 6.6만 |
|---|
| 2026.08.25 | ₩27,584 | ₩27,745 | ₩27,571 | ₩27,705 | +0.44% | 6.8만 |
|---|
| 2026.08.24 | ₩27,504 | ₩27,638 | ₩27,436 | ₩27,450 | -0.20% | 12.4만 |
|---|
| 2026.08.21 | ₩27,544 | ₩27,544 | ₩27,289 | ₩27,423 | -0.44% | 6.2만 |
|---|
| 2026.08.20 | ₩27,611 | ₩27,678 | ₩27,356 | ₩27,410 | -0.73% | 6.9만 |
|---|
| 2026.08.19 | ₩27,624 | ₩27,731 | ₩27,544 | ₩27,557 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩27,705 | ₩27,758 | ₩27,557 | ₩27,611 | -0.34% | 5.1만 |
|---|
| 2026.08.17 | ₩27,745 | ₩27,745 | ₩27,557 | ₩27,664 | -0.29% | 5.3만 |
|---|
| 2026.08.14 | ₩27,638 | ₩27,718 | ₩27,597 | ₩27,664 | +0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩27,718 | ₩27,812 | ₩27,624 | ₩27,718 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩27,718 | ₩27,772 | ₩27,490 | ₩27,611 | -0.39% | 7.7만 |
|---|
| 2026.08.11 | ₩27,597 | ₩27,799 | ₩27,557 | ₩27,718 | +0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩27,758 | ₩27,852 | ₩27,584 | ₩27,799 | +0.14% | 6.7만 |
|---|
| 2026.08.07 | ₩27,584 | ₩27,772 | ₩27,584 | ₩27,691 | +0.39% | 7.5만 |
|---|
| 2026.08.06 | ₩27,584 | ₩27,638 | ₩27,423 | ₩27,557 | -0.10% | 5.7만 |
|---|
| 2026.08.05 | ₩27,584 | ₩27,611 | ₩27,302 | ₩27,584 | 0.00% | 9.1만 |
|---|
| 2026.08.04 | ₩27,557 | ₩27,664 | ₩27,383 | ₩27,477 | -0.29% | 11.7만 |
|---|
| 2026.08.03 | ₩27,718 | ₩27,825 | ₩27,450 | ₩27,557 | -0.58% | 12.6만 |
|---|
| 2026.07.31 | ₩27,664 | ₩27,799 | ₩27,423 | ₩27,597 | -0.24% | 5.2만 |
|---|
| 2026.07.30 | ₩27,356 | ₩27,758 | ₩27,356 | ₩27,664 | +1.13% | 3.5만 |
|---|
| 2026.07.29 | ₩27,624 | ₩27,624 | ₩27,208 | ₩27,276 | -1.26% | 4.3만 |
|---|
| 2026.07.28 | ₩27,557 | ₩27,825 | ₩27,544 | ₩27,638 | +0.29% | 3.6만 |
|---|
| 2026.07.27 | ₩27,785 | ₩28,161 | ₩27,396 | ₩27,597 | -0.68% | 6.5만 |
|---|
| 2026.07.24 | ₩27,852 | ₩27,852 | ₩27,490 | ₩27,611 | -0.87% | 3.9만 |
|---|
| 2026.07.23 | ₩27,946 | ₩28,026 | ₩27,691 | ₩27,758 | -0.67% | 6.3만 |
|---|
| 2026.07.22 | ₩28,161 | ₩28,214 | ₩27,892 | ₩28,000 | -0.57% | 8.2만 |
|---|
| 2026.07.21 | ₩28,174 | ₩28,308 | ₩27,919 | ₩28,174 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩28,268 | ₩28,268 | ₩27,919 | ₩28,107 | -0.57% | 4.2만 |
|---|
| 2026.07.17 | ₩28,147 | ₩28,268 | ₩27,959 | ₩28,174 | +0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩28,415 | ₩28,415 | ₩28,201 | ₩28,321 | -0.33% | 1.8만 |
|---|
| 2026.07.15 | ₩28,362 | ₩28,442 | ₩28,335 | ₩28,389 | +0.09% | 4만 |
|---|
| 2026.07.14 | ₩28,362 | ₩28,576 | ₩28,362 | ₩28,375 | +0.05% | 5.6만 |
|---|
| 2026.07.13 | ₩28,348 | ₩28,576 | ₩28,295 | ₩28,456 | +0.38% | 6.2만 |
|---|
| 2026.07.10 | ₩28,536 | ₩28,576 | ₩28,415 | ₩28,456 | -0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩28,469 | ₩28,590 | ₩28,429 | ₩28,536 | +0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩28,389 | ₩28,456 | ₩28,187 | ₩28,335 | -0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩28,375 | ₩28,456 | ₩28,228 | ₩28,402 | +0.09% | 3.5만 |
|---|
| 2026.07.06 | ₩28,442 | ₩28,536 | ₩28,375 | ₩28,456 | +0.05% | 7.1만 |
|---|
| 2026.07.02 | ₩28,563 | ₩28,617 | ₩28,362 | ₩28,469 | -0.33% | 5.4만 |
|---|
| 2026.07.01 | ₩28,389 | ₩28,617 | ₩28,362 | ₩28,509 | +0.43% | 4.8만 |
|---|
| 2026.06.30 | ₩28,295 | ₩28,442 | ₩28,201 | ₩28,375 | +0.28% | 4.7만 |
|---|
| 2026.06.29 | ₩27,986 | ₩28,241 | ₩27,986 | ₩28,174 | +0.67% | 3.4만 |
|---|
| 2026.06.26 | ₩27,866 | ₩28,321 | ₩27,758 | ₩27,946 | +0.29% | 5.6만 |
|---|
| 2026.06.25 | ₩27,906 | ₩27,986 | ₩27,852 | ₩27,946 | +0.14% | 4.4만 |
|---|
| 2026.06.24 | ₩27,933 | ₩27,986 | ₩27,705 | ₩27,799 | -0.48% | 2.8만 |
|---|
| 2026.06.23 | ₩27,825 | ₩27,959 | ₩27,705 | ₩27,825 | 0.00% | 4.1만 |
|---|
| 2026.06.22 | ₩28,026 | ₩28,067 | ₩27,758 | ₩27,933 | -0.33% | 3.5만 |
|---|
| 2026.06.18 | ₩28,147 | ₩28,147 | ₩27,933 | ₩27,959 | -0.67% | 3.8만 |
|---|
| 2026.06.17 | ₩28,094 | ₩28,161 | ₩27,772 | ₩27,919 | -0.62% | 4.3만 |
|---|
| 2026.06.16 | ₩27,946 | ₩28,120 | ₩27,597 | ₩28,000 | +0.19% | 5.7만 |
|---|
| 2026.06.15 | ₩27,866 | ₩28,000 | ₩27,557 | ₩27,839 | -0.10% | 4.2만 |
|---|
| 2026.06.12 | ₩27,584 | ₩27,758 | ₩27,557 | ₩27,638 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩27,517 | ₩27,758 | ₩27,383 | ₩27,624 | +0.39% | 4.4만 |
|---|
| 2026.06.10 | ₩27,651 | ₩27,758 | ₩27,504 | ₩27,611 | -0.15% | 4만 |
|---|
| 2026.06.09 | ₩27,624 | ₩27,758 | ₩27,410 | ₩27,584 | -0.15% | 3.4만 |
|---|
| 2026.06.08 | ₩27,745 | ₩28,026 | ₩27,664 | ₩27,785 | +0.14% | 6.9만 |
|---|
| 2026.06.05 | ₩27,758 | ₩27,879 | ₩27,638 | ₩27,678 | -0.29% | 5.1만 |
|---|
| 2026.06.04 | ₩27,718 | ₩27,986 | ₩27,490 | ₩27,879 | +0.58% | 10.6만 |
|---|
| 2026.06.03 | ₩27,745 | ₩27,866 | ₩27,597 | ₩27,597 | -0.53% | 5.8만 |
|---|
| 2026.06.02 | ₩27,758 | ₩27,812 | ₩27,624 | ₩27,718 | -0.14% | 13.4만 |
|---|
| 2026.06.01 | ₩27,718 | ₩27,825 | ₩27,624 | ₩27,691 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩27,866 | ₩27,879 | ₩27,651 | ₩27,839 | -0.10% | 6.2만 |
|---|
| 2026.05.28 | ₩27,624 | ₩27,825 | ₩27,557 | ₩27,785 | +0.58% | 9.3만 |
|---|
| 2026.05.27 | ₩27,544 | ₩27,718 | ₩27,477 | ₩27,597 | +0.19% | 11.6만 |
|---|
| 2026.05.26 | ₩27,517 | ₩27,664 | ₩27,436 | ₩27,530 | +0.05% | 6.5만 |
|---|
| 2026.05.22 | ₩27,262 | ₩27,423 | ₩27,249 | ₩27,343 | +0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩27,289 | ₩27,329 | ₩27,128 | ₩27,222 | -0.25% | 5.8만 |
|---|
| 2026.05.20 | ₩27,074 | ₩27,423 | ₩27,034 | ₩27,289 | +0.79% | 13.6만 |
|---|
| 2026.05.19 | ₩27,128 | ₩27,141 | ₩26,833 | ₩27,007 | -0.44% | 6.7만 |
|---|
| 2026.05.18 | ₩27,249 | ₩27,490 | ₩26,927 | ₩27,128 | -0.44% | 17.7만 |
|---|
| 2026.05.15 | ₩27,638 | ₩27,638 | ₩27,168 | ₩27,222 | -1.50% | 8.7만 |
|---|
| 2026.05.14 | ₩27,866 | ₩28,026 | ₩27,638 | ₩27,705 | -0.58% | 5.3만 |
|---|
| 2026.05.13 | ₩28,080 | ₩28,174 | ₩27,892 | ₩27,933 | -0.53% | 5.6만 |
|---|
| 2026.05.12 | ₩28,161 | ₩28,201 | ₩27,959 | ₩28,080 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩28,268 | ₩28,469 | ₩28,174 | ₩28,348 | +0.28% | 10.2만 |
|---|
| 2026.05.08 | ₩28,147 | ₩28,281 | ₩28,040 | ₩28,254 | +0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩28,147 | ₩28,201 | ₩27,919 | ₩28,094 | -0.19% | 3.5만 |
|---|
| 2026.05.06 | ₩28,214 | ₩28,241 | ₩27,973 | ₩28,053 | -0.57% | 4.7만 |
|---|
| 2026.05.05 | ₩28,134 | ₩28,161 | ₩28,000 | ₩28,040 | -0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩28,107 | ₩28,161 | ₩27,892 | ₩28,000 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩28,187 | ₩28,268 | ₩28,080 | ₩28,161 | -0.10% | 3.3만 |
|---|
| 2026.04.30 | ₩27,959 | ₩28,228 | ₩27,906 | ₩28,107 | +0.53% | 6.8만 |
|---|
| 2026.04.29 | ₩27,879 | ₩27,986 | ₩27,745 | ₩27,866 | -0.05% | 4.7만 |
|---|
| 2026.04.28 | ₩27,906 | ₩28,080 | ₩27,638 | ₩27,799 | -0.38% | 5만 |
|---|
| 2026.04.27 | ₩28,040 | ₩28,094 | ₩27,906 | ₩28,026 | -0.05% | 3.9만 |
|---|
| 2026.04.24 | ₩27,933 | ₩28,026 | ₩27,892 | ₩27,946 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩28,161 | ₩28,201 | ₩27,852 | ₩27,919 | -0.86% | 6.6만 |
|---|
| 2026.04.22 | ₩28,026 | ₩28,228 | ₩28,013 | ₩28,080 | +0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩28,120 | ₩28,268 | ₩27,852 | ₩27,866 | -0.91% | 6.7만 |
|---|
| 2026.04.20 | ₩28,026 | ₩28,053 | ₩27,973 | ₩28,013 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩28,013 | ₩28,241 | ₩27,959 | ₩28,040 | +0.10% | 4.5만 |
|---|
| 2026.04.16 | ₩27,758 | ₩28,053 | ₩27,758 | ₩27,959 | +0.72% | 4.8만 |
|---|
| 2026.04.15 | ₩27,758 | ₩27,933 | ₩27,718 | ₩27,852 | +0.34% | 4.5만 |
|---|
| 2026.04.14 | ₩27,664 | ₩27,906 | ₩27,530 | ₩27,825 | +0.58% | 4.1만 |
|---|
| 2026.04.13 | ₩28,013 | ₩28,013 | ₩27,799 | ₩27,892 | -0.43% | 3.9만 |
|---|
| 2026.04.10 | ₩27,892 | ₩28,000 | ₩27,691 | ₩27,959 | +0.24% | 3.6만 |
|---|
| 2026.04.09 | ₩27,638 | ₩28,080 | ₩27,638 | ₩27,959 | +1.16% | 8.8만 |
|---|
| 2026.04.08 | ₩27,745 | ₩28,134 | ₩27,597 | ₩27,638 | -0.39% | 7.1만 |
|---|
| 2026.04.07 | ₩27,691 | ₩27,691 | ₩27,316 | ₩27,450 | -0.87% | 7.9만 |
|---|
| 2026.04.06 | ₩27,235 | ₩27,839 | ₩27,141 | ₩27,705 | +1.72% | 14.4만 |
|---|
| 2026.04.02 | ₩27,034 | ₩27,664 | ₩26,766 | ₩27,302 | +0.99% | 10.7만 |
|---|
| 2026.04.01 | ₩26,686 | ₩27,369 | ₩26,686 | ₩27,262 | +2.16% | 9.4만 |
|---|
| 2026.03.31 | ₩26,069 | ₩26,887 | ₩26,015 | ₩26,779 | +2.73% | 22.7만 |
|---|
| 2026.03.30 | ₩26,256 | ₩26,310 | ₩25,948 | ₩25,948 | -1.17% | 9.9만 |
|---|
| 2026.03.27 | ₩26,753 | ₩26,753 | ₩26,095 | ₩26,136 | -2.31% | 12만 |
|---|
| 2026.03.26 | ₩26,766 | ₩27,115 | ₩26,712 | ₩26,712 | -0.20% | 8.7만 |
|---|
| 2026.03.25 | ₩26,887 | ₩27,088 | ₩26,887 | ₩26,994 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩26,846 | ₩26,887 | ₩26,551 | ₩26,712 | -0.50% | 11.4만 |
|---|
| 2026.03.23 | ₩26,860 | ₩27,128 | ₩26,833 | ₩26,860 | 0.00% | 8.2만 |
|---|
| 2026.03.20 | ₩27,101 | ₩27,155 | ₩26,686 | ₩26,686 | -1.53% | 11.2만 |
|---|
| 2026.03.19 | ₩27,262 | ₩27,477 | ₩27,141 | ₩27,208 | -0.20% | 10.8만 |
|---|
| 2026.03.18 | ₩27,477 | ₩27,624 | ₩27,477 | ₩27,530 | +0.20% | 5.1만 |
|---|
| 2026.03.17 | ₩27,638 | ₩27,664 | ₩27,571 | ₩27,597 | -0.15% | 6.2만 |
|---|
| 2026.03.16 | ₩27,490 | ₩27,731 | ₩27,490 | ₩27,584 | +0.34% | 7.2만 |
|---|
| 2026.03.13 | ₩27,530 | ₩27,678 | ₩27,396 | ₩27,423 | -0.39% | 4.4만 |
|---|
| 2026.03.12 | ₩27,731 | ₩27,758 | ₩27,490 | ₩27,490 | -0.87% | 7.4만 |
|---|
| 2026.03.11 | ₩27,571 | ₩27,718 | ₩27,530 | ₩27,718 | +0.54% | 6.6만 |
|---|
| 2026.03.10 | ₩27,356 | ₩27,584 | ₩27,343 | ₩27,477 | +0.44% | 6.1만 |
|---|
| 2026.03.09 | ₩27,973 | ₩27,973 | ₩27,383 | ₩27,477 | -1.77% | 7만 |
|---|
| 2026.03.06 | ₩28,161 | ₩28,174 | ₩27,892 | ₩27,892 | -0.95% | 6.1만 |
|---|
| 2026.03.05 | ₩28,590 | ₩28,590 | ₩28,187 | ₩28,214 | -1.31% | 6.9만 |
|---|
| 2026.03.04 | ₩28,295 | ₩28,482 | ₩28,295 | ₩28,375 | +0.28% | 10만 |
|---|
| 2026.03.03 | ₩28,496 | ₩28,549 | ₩28,295 | ₩28,321 | -0.61% | 6.1만 |
|---|
| 2026.03.02 | ₩28,657 | ₩28,684 | ₩28,442 | ₩28,576 | -0.28% | 10.2만 |
|---|
| 2026.02.27 | ₩28,590 | ₩28,777 | ₩28,576 | ₩28,590 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩28,858 | ₩28,858 | ₩28,737 | ₩28,751 | -0.37% | 5.3만 |
|---|
| 2026.02.25 | ₩28,764 | ₩28,831 | ₩28,684 | ₩28,818 | +0.19% | 7.9만 |
|---|
| 2026.02.24 | ₩28,684 | ₩28,684 | ₩28,617 | ₩28,643 | -0.14% | 3.9만 |
|---|
| 2026.02.23 | ₩28,590 | ₩28,737 | ₩28,590 | ₩28,590 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩28,791 | ₩28,818 | ₩28,657 | ₩28,710 | -0.28% | 5만 |
|---|
| 2026.02.19 | ₩28,791 | ₩28,818 | ₩28,697 | ₩28,710 | -0.28% | 7.9만 |
|---|
| 2026.02.18 | ₩28,764 | ₩28,818 | ₩28,697 | ₩28,764 | 0.00% | 6.8만 |
|---|
| 2026.02.17 | ₩28,710 | ₩28,777 | ₩28,643 | ₩28,697 | -0.05% | 4.2만 |
|---|
| 2026.02.13 | ₩28,684 | ₩28,697 | ₩28,563 | ₩28,643 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩28,724 | ₩28,777 | ₩28,563 | ₩28,563 | -0.56% | 4.4만 |
|---|
| 2026.02.11 | ₩28,657 | ₩28,777 | ₩28,590 | ₩28,643 | -0.05% | 7.8만 |
|---|
| 2026.02.10 | ₩28,563 | ₩28,751 | ₩28,523 | ₩28,684 | +0.42% | 4.8만 |
|---|
| 2026.02.09 | ₩28,724 | ₩28,818 | ₩28,630 | ₩28,764 | +0.14% | 8.9만 |
|---|
| 2026.02.06 | ₩28,657 | ₩28,751 | ₩28,563 | ₩28,684 | +0.09% | 5.6만 |
|---|
| 2026.02.05 | ₩28,684 | ₩28,697 | ₩28,469 | ₩28,563 | -0.42% | 7.1만 |
|---|
| 2026.02.04 | ₩28,576 | ₩28,751 | ₩28,549 | ₩28,630 | +0.19% | 4.8만 |
|---|
| 2026.02.03 | ₩28,617 | ₩28,697 | ₩28,576 | ₩28,617 | 0.00% | 7.3만 |
|---|
| 2026.02.02 | ₩28,456 | ₩28,724 | ₩28,442 | ₩28,724 | +0.94% | 9만 |
|---|
| 2026.01.30 | ₩28,576 | ₩28,617 | ₩28,429 | ₩28,536 | -0.14% | 11.5만 |
|---|
| 2026.01.29 | ₩28,482 | ₩28,536 | ₩28,362 | ₩28,536 | +0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩28,268 | ₩28,496 | ₩28,268 | ₩28,389 | +0.43% | 9.1만 |
|---|
| 2026.01.27 | ₩28,603 | ₩28,697 | ₩28,402 | ₩28,456 | -0.52% | 13만 |
|---|
| 2026.01.26 | ₩28,657 | ₩28,697 | ₩28,429 | ₩28,536 | -0.42% | 8.5만 |
|---|
| 2026.01.23 | ₩28,630 | ₩28,670 | ₩28,429 | ₩28,563 | -0.23% | 9.3만 |
|---|
| 2026.01.22 | ₩28,563 | ₩28,630 | ₩28,563 | ₩28,617 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩28,496 | ₩28,630 | ₩28,415 | ₩28,523 | +0.09% | 5.2만 |
|---|
| 2026.01.20 | ₩28,684 | ₩28,684 | ₩28,268 | ₩28,402 | -0.98% | 6.4만 |
|---|
| 2026.01.16 | ₩28,630 | ₩28,737 | ₩28,496 | ₩28,536 | -0.33% | 5.2만 |
|---|
| 2026.01.15 | ₩28,603 | ₩28,697 | ₩28,576 | ₩28,576 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩28,684 | ₩28,737 | ₩28,536 | ₩28,630 | -0.19% | 6.3만 |
|---|
| 2026.01.13 | ₩28,630 | ₩28,684 | ₩28,603 | ₩28,630 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩28,576 | ₩28,777 | ₩28,576 | ₩28,751 | +0.61% | 6.6만 |
|---|
| 2026.01.09 | ₩28,576 | ₩28,737 | ₩28,576 | ₩28,617 | +0.14% | 4.5만 |
|---|
| 2026.01.08 | ₩28,684 | ₩28,764 | ₩28,549 | ₩28,657 | -0.09% | 3.7만 |
|---|
| 2026.01.07 | ₩28,737 | ₩28,764 | ₩28,536 | ₩28,617 | -0.42% | 8.4만 |
|---|
| 2026.01.06 | ₩28,657 | ₩28,751 | ₩28,563 | ₩28,630 | -0.09% | 9.8만 |
|---|
| 2026.01.05 | ₩28,697 | ₩28,697 | ₩28,563 | ₩28,617 | -0.28% | 6.6만 |
|---|
| 2026.01.02 | ₩28,496 | ₩28,657 | ₩28,456 | ₩28,643 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩28,295 | ₩28,429 | ₩28,254 | ₩28,389 | +0.33% | 18.9만 |
|---|
| 2025.12.30 | ₩28,254 | ₩28,523 | ₩28,254 | ₩28,348 | +0.33% | 21.3만 |
|---|
| 2025.12.29 | ₩28,228 | ₩28,375 | ₩28,228 | ₩28,281 | +0.19% | 12.1만 |
|---|
| 2025.12.26 | ₩28,321 | ₩28,509 | ₩28,268 | ₩28,295 | -0.09% | 6.4만 |
|---|
| 2025.12.24 | ₩28,335 | ₩28,429 | ₩28,295 | ₩28,321 | -0.05% | 7.1만 |
|---|
| 2025.12.23 | ₩28,402 | ₩28,509 | ₩28,375 | ₩28,375 | -0.09% | 5.9만 |
|---|
| 2025.12.22 | ₩28,496 | ₩28,576 | ₩28,429 | ₩28,496 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩28,389 | ₩28,603 | ₩28,389 | ₩28,402 | +0.05% | 7.4만 |
|---|
| 2025.12.18 | ₩28,375 | ₩28,630 | ₩28,375 | ₩28,389 | +0.05% | 6.4만 |
|---|
| 2025.12.17 | ₩28,456 | ₩28,563 | ₩28,402 | ₩28,402 | -0.19% | 4.5만 |
|---|
| 2025.12.16 | ₩28,630 | ₩28,630 | ₩28,469 | ₩28,509 | -0.42% | 8.9만 |
|---|
| 2025.12.15 | ₩28,657 | ₩28,657 | ₩28,496 | ₩28,549 | -0.37% | 9.1만 |
|---|
| 2025.12.12 | ₩28,617 | ₩28,751 | ₩28,563 | ₩28,576 | -0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩28,603 | ₩28,724 | ₩28,509 | ₩28,710 | +0.38% | 6.8만 |
|---|
| 2025.12.10 | ₩28,536 | ₩28,751 | ₩28,523 | ₩28,670 | +0.47% | 5.9만 |
|---|
| 2025.12.09 | ₩28,456 | ₩28,791 | ₩28,456 | ₩28,630 | +0.61% | 9.4만 |
|---|
| 2025.12.08 | ₩28,844 | ₩28,844 | ₩28,563 | ₩28,697 | -0.51% | 10.3만 |
|---|
| 2025.12.05 | ₩28,603 | ₩28,764 | ₩28,496 | ₩28,657 | +0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩28,724 | ₩28,737 | ₩28,603 | ₩28,630 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩28,590 | ₩28,697 | ₩28,362 | ₩28,670 | +0.28% | 8.9만 |
|---|
| 2025.12.02 | ₩28,670 | ₩28,777 | ₩28,576 | ₩28,590 | -0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩28,670 | ₩28,804 | ₩28,563 | ₩28,630 | -0.14% | 6.3만 |
|---|
| 2025.11.28 | ₩28,751 | ₩28,831 | ₩28,617 | ₩28,670 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩28,402 | ₩28,630 | ₩28,402 | ₩28,630 | +0.80% | 3.7만 |
|---|
| 2025.11.25 | ₩28,308 | ₩28,536 | ₩28,201 | ₩28,456 | +0.52% | 5만 |
|---|
| 2025.11.24 | ₩28,053 | ₩28,241 | ₩28,053 | ₩28,228 | +0.62% | 6.1만 |
|---|
| 2025.11.21 | ₩28,040 | ₩28,107 | ₩27,892 | ₩28,053 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩28,174 | ₩28,321 | ₩27,839 | ₩27,906 | -0.95% | 8.1만 |
|---|
| 2025.11.19 | ₩28,161 | ₩28,268 | ₩28,080 | ₩28,107 | -0.19% | 5.9만 |
|---|
| 2025.11.18 | ₩28,161 | ₩28,375 | ₩28,161 | ₩28,201 | +0.14% | 6.3만 |
|---|
| 2025.11.17 | ₩28,496 | ₩28,509 | ₩28,187 | ₩28,254 | -0.85% | 11.7만 |
|---|
| 2025.11.14 | ₩28,549 | ₩28,871 | ₩28,496 | ₩28,523 | -0.09% | 12.1만 |
|---|
| 2025.11.13 | ₩29,220 | ₩29,220 | ₩28,630 | ₩28,710 | -1.74% | 14.5만 |
|---|
| 2025.11.12 | ₩29,220 | ₩29,354 | ₩29,005 | ₩29,099 | -0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩29,488 | ₩29,569 | ₩29,341 | ₩29,488 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩29,260 | ₩29,300 | ₩29,139 | ₩29,233 | -0.09% | 5.8만 |
|---|
| 2025.11.07 | ₩29,046 | ₩29,139 | ₩28,912 | ₩29,139 | +0.32% | 3.4만 |
|---|
| 2025.11.06 | ₩29,233 | ₩29,233 | ₩29,113 | ₩29,139 | -0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩29,260 | ₩29,260 | ₩29,153 | ₩29,233 | -0.09% | 3.9만 |
|---|
| 2025.11.04 | ₩29,207 | ₩29,314 | ₩29,153 | ₩29,153 | -0.18% | 4.2만 |
|---|
| 2025.11.03 | ₩29,300 | ₩29,327 | ₩29,166 | ₩29,314 | +0.05% | 5만 |
|---|
| 2025.10.31 | ₩29,260 | ₩29,314 | ₩29,180 | ₩29,287 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩29,126 | ₩29,207 | ₩29,032 | ₩29,180 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩29,019 | ₩29,180 | ₩28,938 | ₩29,126 | +0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩29,099 | ₩29,139 | ₩28,979 | ₩29,005 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩28,912 | ₩29,193 | ₩28,751 | ₩29,166 | +0.88% | 7.3만 |
|---|
| 2025.10.24 | ₩28,657 | ₩28,844 | ₩28,657 | ₩28,724 | +0.23% | 4만 |
|---|
| 2025.10.23 | ₩28,630 | ₩28,684 | ₩28,563 | ₩28,617 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩28,697 | ₩28,737 | ₩28,576 | ₩28,576 | -0.42% | 6.6만 |
|---|
| 2025.10.21 | ₩28,684 | ₩28,764 | ₩28,563 | ₩28,737 | +0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩28,549 | ₩28,710 | ₩28,549 | ₩28,670 | +0.42% | 3.9만 |
|---|
| 2025.10.17 | ₩28,509 | ₩28,643 | ₩28,482 | ₩28,549 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩28,724 | ₩28,724 | ₩28,509 | ₩28,563 | -0.56% | 5.8만 |
|---|
| 2025.10.15 | ₩28,670 | ₩28,871 | ₩28,496 | ₩28,764 | +0.33% | 4만 |
|---|
| 2025.10.14 | ₩28,643 | ₩28,670 | ₩28,429 | ₩28,590 | -0.19% | 4.1만 |
|---|
| 2025.10.13 | ₩28,657 | ₩28,844 | ₩28,657 | ₩28,777 | +0.42% | 4.4만 |
|---|
| 2025.10.10 | ₩29,166 | ₩29,207 | ₩28,617 | ₩28,710 | -1.56% | 8.8만 |
|---|