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 | ₩25,346 | ₩25,762 | ₩25,346 | ₩25,708 | +1.43% | 6.4만 |
| 2026.10.08 | ₩25,454 | ₩25,601 | ₩25,293 | ₩25,373 | -0.32% | 15.4만 |
| 2026.10.07 | ₩25,534 | ₩25,695 | ₩25,467 | ₩25,601 | +0.26% | 10.9만 |
| 2026.10.06 | ₩25,588 | ₩25,708 | ₩25,480 | ₩25,614 | +0.10% | 8.7만 |
| 2026.10.05 | ₩25,977 | ₩25,977 | ₩25,306 | ₩25,467 | -1.96% | 11.2만 |
| 2026.10.02 | ₩26,151 | ₩26,339 | ₩25,977 | ₩26,057 | -0.36% | 6만 |
| 2026.10.01 | ₩26,044 | ₩26,097 | ₩25,762 | ₩26,030 | -0.05% | 9.3만 |
| 2026.09.30 | ₩25,923 | ₩26,137 | ₩25,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,936 |
| +0.05% |
| 10.4만 |
| 2026.09.29 | ₩25,427 | ₩25,816 | ₩25,386 | ₩25,802 | +1.48% | 13.5만 |
|---|
| 2026.09.28 | ₩25,775 | ₩25,816 | ₩25,252 | ₩25,373 | -1.56% | 15만 |
|---|
| 2026.09.25 | ₩25,963 | ₩26,084 | ₩25,775 | ₩25,869 | -0.36% | 9.1만 |
|---|
| 2026.09.24 | ₩25,963 | ₩26,030 | ₩25,601 | ₩25,909 | -0.21% | 16.9만 |
|---|
| 2026.09.23 | ₩26,218 | ₩26,272 | ₩25,896 | ₩25,909 | -1.18% | 6.4만 |
|---|
| 2026.09.22 | ₩26,312 | ₩26,486 | ₩26,178 | ₩26,218 | -0.36% | 6.2만 |
|---|
| 2026.09.21 | ₩26,365 | ₩26,473 | ₩26,218 | ₩26,298 | -0.25% | 11.7만 |
|---|
| 2026.09.18 | ₩26,540 | ₩26,553 | ₩26,285 | ₩26,352 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩26,446 | ₩26,620 | ₩26,392 | ₩26,540 | +0.35% | 10.5만 |
|---|
| 2026.09.16 | ₩26,191 | ₩26,486 | ₩26,191 | ₩26,298 | +0.41% | 10.4만 |
|---|
| 2026.09.15 | ₩26,419 | ₩26,419 | ₩26,178 | ₩26,258 | -0.61% | 11.2만 |
|---|
| 2026.09.14 | ₩26,754 | ₩26,754 | ₩26,352 | ₩26,500 | -0.95% | 9만 |
|---|
| 2026.09.11 | ₩26,915 | ₩26,956 | ₩26,701 | ₩26,754 | -0.60% | 7.9만 |
|---|
| 2026.09.10 | ₩26,888 | ₩27,076 | ₩26,821 | ₩26,821 | -0.25% | 5.8만 |
|---|
| 2026.09.09 | ₩27,358 | ₩27,398 | ₩27,023 | ₩27,063 | -1.08% | 8.1만 |
|---|
| 2026.09.08 | ₩27,411 | ₩27,572 | ₩27,371 | ₩27,385 | -0.10% | 5.7만 |
|---|
| 2026.09.04 | ₩27,452 | ₩27,626 | ₩27,425 | ₩27,586 | +0.49% | 6.5만 |
|---|
| 2026.09.03 | ₩27,760 | ₩27,760 | ₩27,479 | ₩27,559 | -0.72% | 7.1만 |
|---|
| 2026.09.02 | ₩27,814 | ₩27,867 | ₩27,572 | ₩27,626 | -0.68% | 8만 |
|---|
| 2026.09.01 | ₩27,934 | ₩27,934 | ₩27,653 | ₩27,707 | -0.82% | 6.7만 |
|---|
| 2026.08.31 | ₩27,800 | ₩27,961 | ₩27,774 | ₩27,894 | +0.34% | 11.1만 |
|---|
| 2026.08.28 | ₩27,666 | ₩27,733 | ₩27,626 | ₩27,733 | +0.24% | 6.4만 |
|---|
| 2026.08.27 | ₩27,774 | ₩27,774 | ₩27,680 | ₩27,733 | -0.14% | 3.8만 |
|---|
| 2026.08.26 | ₩27,774 | ₩27,800 | ₩27,613 | ₩27,680 | -0.34% | 6.6만 |
|---|
| 2026.08.25 | ₩27,586 | ₩27,747 | ₩27,572 | ₩27,707 | +0.44% | 6.8만 |
|---|
| 2026.08.24 | ₩27,505 | ₩27,639 | ₩27,438 | ₩27,452 | -0.20% | 12.4만 |
|---|
| 2026.08.21 | ₩27,546 | ₩27,546 | ₩27,291 | ₩27,425 | -0.44% | 6.2만 |
|---|
| 2026.08.20 | ₩27,613 | ₩27,680 | ₩27,358 | ₩27,411 | -0.73% | 6.9만 |
|---|
| 2026.08.19 | ₩27,626 | ₩27,733 | ₩27,546 | ₩27,559 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩27,707 | ₩27,760 | ₩27,559 | ₩27,613 | -0.34% | 5.1만 |
|---|
| 2026.08.17 | ₩27,747 | ₩27,747 | ₩27,559 | ₩27,666 | -0.29% | 5.3만 |
|---|
| 2026.08.14 | ₩27,639 | ₩27,720 | ₩27,599 | ₩27,666 | +0.10% | 5.7만 |
|---|
| 2026.08.13 | ₩27,720 | ₩27,814 | ₩27,626 | ₩27,720 | 0.00% | 7만 |
|---|
| 2026.08.12 | ₩27,720 | ₩27,774 | ₩27,492 | ₩27,613 | -0.39% | 7.7만 |
|---|
| 2026.08.11 | ₩27,599 | ₩27,800 | ₩27,559 | ₩27,720 | +0.44% | 5.8만 |
|---|
| 2026.08.10 | ₩27,760 | ₩27,854 | ₩27,586 | ₩27,800 | +0.14% | 6.7만 |
|---|
| 2026.08.07 | ₩27,586 | ₩27,774 | ₩27,586 | ₩27,693 | +0.39% | 7.5만 |
|---|
| 2026.08.06 | ₩27,586 | ₩27,639 | ₩27,425 | ₩27,559 | -0.10% | 5.7만 |
|---|
| 2026.08.05 | ₩27,586 | ₩27,613 | ₩27,304 | ₩27,586 | 0.00% | 9.1만 |
|---|
| 2026.08.04 | ₩27,559 | ₩27,666 | ₩27,385 | ₩27,479 | -0.29% | 11.7만 |
|---|
| 2026.08.03 | ₩27,720 | ₩27,827 | ₩27,452 | ₩27,559 | -0.58% | 12.6만 |
|---|
| 2026.07.31 | ₩27,666 | ₩27,800 | ₩27,425 | ₩27,599 | -0.24% | 5.2만 |
|---|
| 2026.07.30 | ₩27,358 | ₩27,760 | ₩27,358 | ₩27,666 | +1.13% | 3.5만 |
|---|
| 2026.07.29 | ₩27,626 | ₩27,626 | ₩27,210 | ₩27,277 | -1.26% | 4.3만 |
|---|
| 2026.07.28 | ₩27,559 | ₩27,827 | ₩27,546 | ₩27,639 | +0.29% | 3.6만 |
|---|
| 2026.07.27 | ₩27,787 | ₩28,162 | ₩27,398 | ₩27,599 | -0.68% | 6.5만 |
|---|
| 2026.07.24 | ₩27,854 | ₩27,854 | ₩27,492 | ₩27,613 | -0.87% | 3.9만 |
|---|
| 2026.07.23 | ₩27,948 | ₩28,028 | ₩27,693 | ₩27,760 | -0.67% | 6.3만 |
|---|
| 2026.07.22 | ₩28,162 | ₩28,216 | ₩27,894 | ₩28,002 | -0.57% | 8.2만 |
|---|
| 2026.07.21 | ₩28,176 | ₩28,310 | ₩27,921 | ₩28,176 | 0.00% | 3.9만 |
|---|
| 2026.07.20 | ₩28,270 | ₩28,270 | ₩27,921 | ₩28,109 | -0.57% | 4.2만 |
|---|
| 2026.07.17 | ₩28,149 | ₩28,270 | ₩27,961 | ₩28,176 | +0.10% | 6.4만 |
|---|
| 2026.07.16 | ₩28,417 | ₩28,417 | ₩28,203 | ₩28,323 | -0.33% | 1.8만 |
|---|
| 2026.07.15 | ₩28,364 | ₩28,444 | ₩28,337 | ₩28,390 | +0.09% | 4만 |
|---|
| 2026.07.14 | ₩28,364 | ₩28,578 | ₩28,364 | ₩28,377 | +0.05% | 5.6만 |
|---|
| 2026.07.13 | ₩28,350 | ₩28,578 | ₩28,297 | ₩28,458 | +0.38% | 6.2만 |
|---|
| 2026.07.10 | ₩28,538 | ₩28,578 | ₩28,417 | ₩28,458 | -0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩28,471 | ₩28,592 | ₩28,431 | ₩28,538 | +0.24% | 5.4만 |
|---|
| 2026.07.08 | ₩28,390 | ₩28,458 | ₩28,189 | ₩28,337 | -0.19% | 3.6만 |
|---|
| 2026.07.07 | ₩28,377 | ₩28,458 | ₩28,230 | ₩28,404 | +0.09% | 3.5만 |
|---|
| 2026.07.06 | ₩28,444 | ₩28,538 | ₩28,377 | ₩28,458 | +0.05% | 7.1만 |
|---|
| 2026.07.02 | ₩28,565 | ₩28,618 | ₩28,364 | ₩28,471 | -0.33% | 5.4만 |
|---|
| 2026.07.01 | ₩28,390 | ₩28,618 | ₩28,364 | ₩28,511 | +0.43% | 4.8만 |
|---|
| 2026.06.30 | ₩28,297 | ₩28,444 | ₩28,203 | ₩28,377 | +0.28% | 4.7만 |
|---|
| 2026.06.29 | ₩27,988 | ₩28,243 | ₩27,988 | ₩28,176 | +0.67% | 3.4만 |
|---|
| 2026.06.26 | ₩27,867 | ₩28,323 | ₩27,760 | ₩27,948 | +0.29% | 5.6만 |
|---|
| 2026.06.25 | ₩27,908 | ₩27,988 | ₩27,854 | ₩27,948 | +0.14% | 4.4만 |
|---|
| 2026.06.24 | ₩27,934 | ₩27,988 | ₩27,707 | ₩27,800 | -0.48% | 2.8만 |
|---|
| 2026.06.23 | ₩27,827 | ₩27,961 | ₩27,707 | ₩27,827 | 0.00% | 4.1만 |
|---|
| 2026.06.22 | ₩28,028 | ₩28,069 | ₩27,760 | ₩27,934 | -0.33% | 3.5만 |
|---|
| 2026.06.18 | ₩28,149 | ₩28,149 | ₩27,934 | ₩27,961 | -0.67% | 3.8만 |
|---|
| 2026.06.17 | ₩28,095 | ₩28,162 | ₩27,774 | ₩27,921 | -0.62% | 4.3만 |
|---|
| 2026.06.16 | ₩27,948 | ₩28,122 | ₩27,599 | ₩28,002 | +0.19% | 5.7만 |
|---|
| 2026.06.15 | ₩27,867 | ₩28,002 | ₩27,559 | ₩27,841 | -0.10% | 4.2만 |
|---|
| 2026.06.12 | ₩27,586 | ₩27,760 | ₩27,559 | ₩27,639 | +0.19% | 2만 |
|---|
| 2026.06.11 | ₩27,519 | ₩27,760 | ₩27,385 | ₩27,626 | +0.39% | 4.4만 |
|---|
| 2026.06.10 | ₩27,653 | ₩27,760 | ₩27,505 | ₩27,613 | -0.15% | 4만 |
|---|
| 2026.06.09 | ₩27,626 | ₩27,760 | ₩27,411 | ₩27,586 | -0.15% | 3.4만 |
|---|
| 2026.06.08 | ₩27,747 | ₩28,028 | ₩27,666 | ₩27,787 | +0.14% | 6.9만 |
|---|
| 2026.06.05 | ₩27,760 | ₩27,881 | ₩27,639 | ₩27,680 | -0.29% | 5.1만 |
|---|
| 2026.06.04 | ₩27,720 | ₩27,988 | ₩27,492 | ₩27,881 | +0.58% | 10.6만 |
|---|
| 2026.06.03 | ₩27,747 | ₩27,867 | ₩27,599 | ₩27,599 | -0.53% | 5.8만 |
|---|
| 2026.06.02 | ₩27,760 | ₩27,814 | ₩27,626 | ₩27,720 | -0.14% | 13.4만 |
|---|
| 2026.06.01 | ₩27,720 | ₩27,827 | ₩27,626 | ₩27,693 | -0.10% | 9만 |
|---|
| 2026.05.29 | ₩27,867 | ₩27,881 | ₩27,653 | ₩27,841 | -0.10% | 6.2만 |
|---|
| 2026.05.28 | ₩27,626 | ₩27,827 | ₩27,559 | ₩27,787 | +0.58% | 9.3만 |
|---|
| 2026.05.27 | ₩27,546 | ₩27,720 | ₩27,479 | ₩27,599 | +0.19% | 11.6만 |
|---|
| 2026.05.26 | ₩27,519 | ₩27,666 | ₩27,438 | ₩27,532 | +0.05% | 6.5만 |
|---|
| 2026.05.22 | ₩27,264 | ₩27,425 | ₩27,251 | ₩27,344 | +0.30% | 3.6만 |
|---|
| 2026.05.21 | ₩27,291 | ₩27,331 | ₩27,130 | ₩27,224 | -0.25% | 5.8만 |
|---|
| 2026.05.20 | ₩27,076 | ₩27,425 | ₩27,036 | ₩27,291 | +0.79% | 13.6만 |
|---|
| 2026.05.19 | ₩27,130 | ₩27,143 | ₩26,835 | ₩27,009 | -0.44% | 6.7만 |
|---|
| 2026.05.18 | ₩27,251 | ₩27,492 | ₩26,929 | ₩27,130 | -0.44% | 17.7만 |
|---|
| 2026.05.15 | ₩27,639 | ₩27,639 | ₩27,170 | ₩27,224 | -1.50% | 8.7만 |
|---|
| 2026.05.14 | ₩27,867 | ₩28,028 | ₩27,639 | ₩27,707 | -0.58% | 5.3만 |
|---|
| 2026.05.13 | ₩28,082 | ₩28,176 | ₩27,894 | ₩27,934 | -0.53% | 5.6만 |
|---|
| 2026.05.12 | ₩28,162 | ₩28,203 | ₩27,961 | ₩28,082 | -0.29% | 3.7만 |
|---|
| 2026.05.11 | ₩28,270 | ₩28,471 | ₩28,176 | ₩28,350 | +0.28% | 10.2만 |
|---|
| 2026.05.08 | ₩28,149 | ₩28,283 | ₩28,042 | ₩28,256 | +0.38% | 4.3만 |
|---|
| 2026.05.07 | ₩28,149 | ₩28,203 | ₩27,921 | ₩28,095 | -0.19% | 3.5만 |
|---|
| 2026.05.06 | ₩28,216 | ₩28,243 | ₩27,975 | ₩28,055 | -0.57% | 4.7만 |
|---|
| 2026.05.05 | ₩28,136 | ₩28,162 | ₩28,002 | ₩28,042 | -0.33% | 3.1만 |
|---|
| 2026.05.04 | ₩28,109 | ₩28,162 | ₩27,894 | ₩28,002 | -0.38% | 4.8만 |
|---|
| 2026.05.01 | ₩28,189 | ₩28,270 | ₩28,082 | ₩28,162 | -0.10% | 3.3만 |
|---|
| 2026.04.30 | ₩27,961 | ₩28,230 | ₩27,908 | ₩28,109 | +0.53% | 6.8만 |
|---|
| 2026.04.29 | ₩27,881 | ₩27,988 | ₩27,747 | ₩27,867 | -0.05% | 4.7만 |
|---|
| 2026.04.28 | ₩27,908 | ₩28,082 | ₩27,639 | ₩27,800 | -0.38% | 5만 |
|---|
| 2026.04.27 | ₩28,042 | ₩28,095 | ₩27,908 | ₩28,028 | -0.05% | 3.9만 |
|---|
| 2026.04.24 | ₩27,934 | ₩28,028 | ₩27,894 | ₩27,948 | +0.05% | 1.9만 |
|---|
| 2026.04.23 | ₩28,162 | ₩28,203 | ₩27,854 | ₩27,921 | -0.86% | 6.6만 |
|---|
| 2026.04.22 | ₩28,028 | ₩28,230 | ₩28,015 | ₩28,082 | +0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩28,122 | ₩28,270 | ₩27,854 | ₩27,867 | -0.91% | 6.7만 |
|---|
| 2026.04.20 | ₩28,028 | ₩28,055 | ₩27,975 | ₩28,015 | -0.05% | 3.8만 |
|---|
| 2026.04.17 | ₩28,015 | ₩28,243 | ₩27,961 | ₩28,042 | +0.10% | 4.5만 |
|---|
| 2026.04.16 | ₩27,760 | ₩28,055 | ₩27,760 | ₩27,961 | +0.72% | 4.8만 |
|---|
| 2026.04.15 | ₩27,760 | ₩27,934 | ₩27,720 | ₩27,854 | +0.34% | 4.5만 |
|---|
| 2026.04.14 | ₩27,666 | ₩27,908 | ₩27,532 | ₩27,827 | +0.58% | 4.1만 |
|---|
| 2026.04.13 | ₩28,015 | ₩28,015 | ₩27,800 | ₩27,894 | -0.43% | 3.9만 |
|---|
| 2026.04.10 | ₩27,894 | ₩28,002 | ₩27,693 | ₩27,961 | +0.24% | 3.6만 |
|---|
| 2026.04.09 | ₩27,639 | ₩28,082 | ₩27,639 | ₩27,961 | +1.16% | 8.8만 |
|---|
| 2026.04.08 | ₩27,747 | ₩28,136 | ₩27,599 | ₩27,639 | -0.39% | 7.1만 |
|---|
| 2026.04.07 | ₩27,693 | ₩27,693 | ₩27,318 | ₩27,452 | -0.87% | 7.9만 |
|---|
| 2026.04.06 | ₩27,237 | ₩27,841 | ₩27,143 | ₩27,707 | +1.72% | 14.4만 |
|---|
| 2026.04.02 | ₩27,036 | ₩27,666 | ₩26,768 | ₩27,304 | +0.99% | 10.7만 |
|---|
| 2026.04.01 | ₩26,687 | ₩27,371 | ₩26,687 | ₩27,264 | +2.16% | 9.4만 |
|---|
| 2026.03.31 | ₩26,070 | ₩26,888 | ₩26,017 | ₩26,781 | +2.73% | 22.7만 |
|---|
| 2026.03.30 | ₩26,258 | ₩26,312 | ₩25,950 | ₩25,950 | -1.17% | 9.9만 |
|---|
| 2026.03.27 | ₩26,754 | ₩26,754 | ₩26,097 | ₩26,137 | -2.31% | 12만 |
|---|
| 2026.03.26 | ₩26,768 | ₩27,116 | ₩26,714 | ₩26,714 | -0.20% | 8.7만 |
|---|
| 2026.03.25 | ₩26,888 | ₩27,090 | ₩26,888 | ₩26,996 | +0.40% | 8.1만 |
|---|
| 2026.03.24 | ₩26,848 | ₩26,888 | ₩26,553 | ₩26,714 | -0.50% | 11.4만 |
|---|
| 2026.03.23 | ₩26,862 | ₩27,130 | ₩26,835 | ₩26,862 | 0.00% | 8.2만 |
|---|
| 2026.03.20 | ₩27,103 | ₩27,157 | ₩26,687 | ₩26,687 | -1.53% | 11.2만 |
|---|
| 2026.03.19 | ₩27,264 | ₩27,479 | ₩27,143 | ₩27,210 | -0.20% | 10.8만 |
|---|
| 2026.03.18 | ₩27,479 | ₩27,626 | ₩27,479 | ₩27,532 | +0.20% | 5.1만 |
|---|
| 2026.03.17 | ₩27,639 | ₩27,666 | ₩27,572 | ₩27,599 | -0.15% | 6.2만 |
|---|
| 2026.03.16 | ₩27,492 | ₩27,733 | ₩27,492 | ₩27,586 | +0.34% | 7.2만 |
|---|
| 2026.03.13 | ₩27,532 | ₩27,680 | ₩27,398 | ₩27,425 | -0.39% | 4.4만 |
|---|
| 2026.03.12 | ₩27,733 | ₩27,760 | ₩27,492 | ₩27,492 | -0.87% | 7.4만 |
|---|
| 2026.03.11 | ₩27,572 | ₩27,720 | ₩27,532 | ₩27,720 | +0.54% | 6.6만 |
|---|
| 2026.03.10 | ₩27,358 | ₩27,586 | ₩27,344 | ₩27,479 | +0.44% | 6.1만 |
|---|
| 2026.03.09 | ₩27,975 | ₩27,975 | ₩27,385 | ₩27,479 | -1.77% | 7만 |
|---|
| 2026.03.06 | ₩28,162 | ₩28,176 | ₩27,894 | ₩27,894 | -0.95% | 6.1만 |
|---|
| 2026.03.05 | ₩28,592 | ₩28,592 | ₩28,189 | ₩28,216 | -1.31% | 6.9만 |
|---|
| 2026.03.04 | ₩28,297 | ₩28,484 | ₩28,297 | ₩28,377 | +0.28% | 10만 |
|---|
| 2026.03.03 | ₩28,498 | ₩28,551 | ₩28,297 | ₩28,323 | -0.61% | 6.1만 |
|---|
| 2026.03.02 | ₩28,659 | ₩28,685 | ₩28,444 | ₩28,578 | -0.28% | 10.2만 |
|---|
| 2026.02.27 | ₩28,592 | ₩28,779 | ₩28,578 | ₩28,592 | 0.00% | 4.8만 |
|---|
| 2026.02.26 | ₩28,860 | ₩28,860 | ₩28,739 | ₩28,753 | -0.37% | 5.3만 |
|---|
| 2026.02.25 | ₩28,766 | ₩28,833 | ₩28,685 | ₩28,820 | +0.19% | 7.9만 |
|---|
| 2026.02.24 | ₩28,685 | ₩28,685 | ₩28,618 | ₩28,645 | -0.14% | 3.9만 |
|---|
| 2026.02.23 | ₩28,592 | ₩28,739 | ₩28,592 | ₩28,592 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩28,793 | ₩28,820 | ₩28,659 | ₩28,712 | -0.28% | 5만 |
|---|
| 2026.02.19 | ₩28,793 | ₩28,820 | ₩28,699 | ₩28,712 | -0.28% | 7.9만 |
|---|
| 2026.02.18 | ₩28,766 | ₩28,820 | ₩28,699 | ₩28,766 | 0.00% | 6.8만 |
|---|
| 2026.02.17 | ₩28,712 | ₩28,779 | ₩28,645 | ₩28,699 | -0.05% | 4.2만 |
|---|
| 2026.02.13 | ₩28,685 | ₩28,699 | ₩28,565 | ₩28,645 | -0.14% | 4만 |
|---|
| 2026.02.12 | ₩28,726 | ₩28,779 | ₩28,565 | ₩28,565 | -0.56% | 4.4만 |
|---|
| 2026.02.11 | ₩28,659 | ₩28,779 | ₩28,592 | ₩28,645 | -0.05% | 7.8만 |
|---|
| 2026.02.10 | ₩28,565 | ₩28,753 | ₩28,525 | ₩28,685 | +0.42% | 4.8만 |
|---|
| 2026.02.09 | ₩28,726 | ₩28,820 | ₩28,632 | ₩28,766 | +0.14% | 8.9만 |
|---|
| 2026.02.06 | ₩28,659 | ₩28,753 | ₩28,565 | ₩28,685 | +0.09% | 5.6만 |
|---|
| 2026.02.05 | ₩28,685 | ₩28,699 | ₩28,471 | ₩28,565 | -0.42% | 7.1만 |
|---|
| 2026.02.04 | ₩28,578 | ₩28,753 | ₩28,551 | ₩28,632 | +0.19% | 4.8만 |
|---|
| 2026.02.03 | ₩28,618 | ₩28,699 | ₩28,578 | ₩28,618 | 0.00% | 7.3만 |
|---|
| 2026.02.02 | ₩28,458 | ₩28,726 | ₩28,444 | ₩28,726 | +0.94% | 9만 |
|---|
| 2026.01.30 | ₩28,578 | ₩28,618 | ₩28,431 | ₩28,538 | -0.14% | 11.5만 |
|---|
| 2026.01.29 | ₩28,484 | ₩28,538 | ₩28,364 | ₩28,538 | +0.19% | 5.2만 |
|---|
| 2026.01.28 | ₩28,270 | ₩28,498 | ₩28,270 | ₩28,390 | +0.43% | 9.1만 |
|---|
| 2026.01.27 | ₩28,605 | ₩28,699 | ₩28,404 | ₩28,458 | -0.52% | 13만 |
|---|
| 2026.01.26 | ₩28,659 | ₩28,699 | ₩28,431 | ₩28,538 | -0.42% | 8.5만 |
|---|
| 2026.01.23 | ₩28,632 | ₩28,672 | ₩28,431 | ₩28,565 | -0.23% | 9.3만 |
|---|
| 2026.01.22 | ₩28,565 | ₩28,632 | ₩28,565 | ₩28,618 | +0.19% | 5.9만 |
|---|
| 2026.01.21 | ₩28,498 | ₩28,632 | ₩28,417 | ₩28,525 | +0.09% | 5.2만 |
|---|
| 2026.01.20 | ₩28,685 | ₩28,685 | ₩28,270 | ₩28,404 | -0.98% | 6.4만 |
|---|
| 2026.01.16 | ₩28,632 | ₩28,739 | ₩28,498 | ₩28,538 | -0.33% | 5.2만 |
|---|
| 2026.01.15 | ₩28,605 | ₩28,699 | ₩28,578 | ₩28,578 | -0.09% | 5.1만 |
|---|
| 2026.01.14 | ₩28,685 | ₩28,739 | ₩28,538 | ₩28,632 | -0.19% | 6.3만 |
|---|
| 2026.01.13 | ₩28,632 | ₩28,685 | ₩28,605 | ₩28,632 | 0.00% | 4.2만 |
|---|
| 2026.01.12 | ₩28,578 | ₩28,779 | ₩28,578 | ₩28,753 | +0.61% | 6.6만 |
|---|
| 2026.01.09 | ₩28,578 | ₩28,739 | ₩28,578 | ₩28,618 | +0.14% | 4.5만 |
|---|
| 2026.01.08 | ₩28,685 | ₩28,766 | ₩28,551 | ₩28,659 | -0.09% | 3.7만 |
|---|
| 2026.01.07 | ₩28,739 | ₩28,766 | ₩28,538 | ₩28,618 | -0.42% | 8.4만 |
|---|
| 2026.01.06 | ₩28,659 | ₩28,753 | ₩28,565 | ₩28,632 | -0.09% | 9.8만 |
|---|
| 2026.01.05 | ₩28,699 | ₩28,699 | ₩28,565 | ₩28,618 | -0.28% | 6.6만 |
|---|
| 2026.01.02 | ₩28,498 | ₩28,659 | ₩28,458 | ₩28,645 | +0.52% | 13.4만 |
|---|
| 2025.12.31 | ₩28,297 | ₩28,431 | ₩28,256 | ₩28,390 | +0.33% | 18.9만 |
|---|
| 2025.12.30 | ₩28,256 | ₩28,525 | ₩28,256 | ₩28,350 | +0.33% | 21.3만 |
|---|
| 2025.12.29 | ₩28,230 | ₩28,377 | ₩28,230 | ₩28,283 | +0.19% | 12.1만 |
|---|
| 2025.12.26 | ₩28,323 | ₩28,511 | ₩28,270 | ₩28,297 | -0.09% | 6.4만 |
|---|
| 2025.12.24 | ₩28,337 | ₩28,431 | ₩28,297 | ₩28,323 | -0.05% | 7.1만 |
|---|
| 2025.12.23 | ₩28,404 | ₩28,511 | ₩28,377 | ₩28,377 | -0.09% | 5.9만 |
|---|
| 2025.12.22 | ₩28,498 | ₩28,578 | ₩28,431 | ₩28,498 | 0.00% | 7.6만 |
|---|
| 2025.12.19 | ₩28,390 | ₩28,605 | ₩28,390 | ₩28,404 | +0.05% | 7.4만 |
|---|
| 2025.12.18 | ₩28,377 | ₩28,632 | ₩28,377 | ₩28,390 | +0.05% | 6.4만 |
|---|
| 2025.12.17 | ₩28,458 | ₩28,565 | ₩28,404 | ₩28,404 | -0.19% | 4.5만 |
|---|
| 2025.12.16 | ₩28,632 | ₩28,632 | ₩28,471 | ₩28,511 | -0.42% | 8.9만 |
|---|
| 2025.12.15 | ₩28,659 | ₩28,659 | ₩28,498 | ₩28,551 | -0.37% | 9.1만 |
|---|
| 2025.12.12 | ₩28,618 | ₩28,753 | ₩28,565 | ₩28,578 | -0.14% | 5.7만 |
|---|
| 2025.12.11 | ₩28,605 | ₩28,726 | ₩28,511 | ₩28,712 | +0.38% | 6.8만 |
|---|
| 2025.12.10 | ₩28,538 | ₩28,753 | ₩28,525 | ₩28,672 | +0.47% | 5.9만 |
|---|
| 2025.12.09 | ₩28,458 | ₩28,793 | ₩28,458 | ₩28,632 | +0.61% | 9.4만 |
|---|
| 2025.12.08 | ₩28,846 | ₩28,846 | ₩28,565 | ₩28,699 | -0.51% | 10.3만 |
|---|
| 2025.12.05 | ₩28,605 | ₩28,766 | ₩28,498 | ₩28,659 | +0.19% | 5.4만 |
|---|
| 2025.12.04 | ₩28,726 | ₩28,739 | ₩28,605 | ₩28,632 | -0.33% | 5.4만 |
|---|
| 2025.12.03 | ₩28,592 | ₩28,699 | ₩28,364 | ₩28,672 | +0.28% | 8.9만 |
|---|
| 2025.12.02 | ₩28,672 | ₩28,779 | ₩28,578 | ₩28,592 | -0.28% | 3.8만 |
|---|
| 2025.12.01 | ₩28,672 | ₩28,806 | ₩28,565 | ₩28,632 | -0.14% | 6.3만 |
|---|
| 2025.11.28 | ₩28,753 | ₩28,833 | ₩28,618 | ₩28,672 | -0.28% | 3.4만 |
|---|
| 2025.11.26 | ₩28,404 | ₩28,632 | ₩28,404 | ₩28,632 | +0.80% | 3.7만 |
|---|
| 2025.11.25 | ₩28,310 | ₩28,538 | ₩28,203 | ₩28,458 | +0.52% | 5만 |
|---|
| 2025.11.24 | ₩28,055 | ₩28,243 | ₩28,055 | ₩28,230 | +0.62% | 6.1만 |
|---|
| 2025.11.21 | ₩28,042 | ₩28,109 | ₩27,894 | ₩28,055 | +0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩28,176 | ₩28,323 | ₩27,841 | ₩27,908 | -0.95% | 8.1만 |
|---|
| 2025.11.19 | ₩28,162 | ₩28,270 | ₩28,082 | ₩28,109 | -0.19% | 5.9만 |
|---|
| 2025.11.18 | ₩28,162 | ₩28,377 | ₩28,162 | ₩28,203 | +0.14% | 6.3만 |
|---|
| 2025.11.17 | ₩28,498 | ₩28,511 | ₩28,189 | ₩28,256 | -0.85% | 11.7만 |
|---|
| 2025.11.14 | ₩28,551 | ₩28,873 | ₩28,498 | ₩28,525 | -0.09% | 12.1만 |
|---|
| 2025.11.13 | ₩29,222 | ₩29,222 | ₩28,632 | ₩28,712 | -1.74% | 14.5만 |
|---|
| 2025.11.12 | ₩29,222 | ₩29,356 | ₩29,007 | ₩29,101 | -0.41% | 5.5만 |
|---|
| 2025.11.11 | ₩29,490 | ₩29,571 | ₩29,343 | ₩29,490 | 0.00% | 8.7만 |
|---|
| 2025.11.10 | ₩29,262 | ₩29,302 | ₩29,141 | ₩29,235 | -0.09% | 5.8만 |
|---|
| 2025.11.07 | ₩29,048 | ₩29,141 | ₩28,913 | ₩29,141 | +0.32% | 3.4만 |
|---|
| 2025.11.06 | ₩29,235 | ₩29,235 | ₩29,115 | ₩29,141 | -0.32% | 3.1만 |
|---|
| 2025.11.05 | ₩29,262 | ₩29,262 | ₩29,155 | ₩29,235 | -0.09% | 3.9만 |
|---|
| 2025.11.04 | ₩29,209 | ₩29,316 | ₩29,155 | ₩29,155 | -0.18% | 4.2만 |
|---|
| 2025.11.03 | ₩29,302 | ₩29,329 | ₩29,168 | ₩29,316 | +0.05% | 5만 |
|---|
| 2025.10.31 | ₩29,262 | ₩29,316 | ₩29,182 | ₩29,289 | +0.09% | 6만 |
|---|
| 2025.10.30 | ₩29,128 | ₩29,209 | ₩29,034 | ₩29,182 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩29,021 | ₩29,182 | ₩28,940 | ₩29,128 | +0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩29,101 | ₩29,141 | ₩28,981 | ₩29,007 | -0.32% | 4만 |
|---|
| 2025.10.27 | ₩28,913 | ₩29,195 | ₩28,753 | ₩29,168 | +0.88% | 7.3만 |
|---|
| 2025.10.24 | ₩28,659 | ₩28,846 | ₩28,659 | ₩28,726 | +0.23% | 4만 |
|---|
| 2025.10.23 | ₩28,632 | ₩28,685 | ₩28,565 | ₩28,618 | -0.05% | 2.9만 |
|---|
| 2025.10.22 | ₩28,699 | ₩28,739 | ₩28,578 | ₩28,578 | -0.42% | 6.6만 |
|---|
| 2025.10.21 | ₩28,685 | ₩28,766 | ₩28,565 | ₩28,739 | +0.19% | 4.5만 |
|---|
| 2025.10.20 | ₩28,551 | ₩28,712 | ₩28,551 | ₩28,672 | +0.42% | 3.9만 |
|---|
| 2025.10.17 | ₩28,511 | ₩28,645 | ₩28,484 | ₩28,551 | +0.14% | 2.4만 |
|---|
| 2025.10.16 | ₩28,726 | ₩28,726 | ₩28,511 | ₩28,565 | -0.56% | 5.8만 |
|---|
| 2025.10.15 | ₩28,672 | ₩28,873 | ₩28,498 | ₩28,766 | +0.33% | 4만 |
|---|
| 2025.10.14 | ₩28,645 | ₩28,672 | ₩28,431 | ₩28,592 | -0.19% | 4.1만 |
|---|
| 2025.10.13 | ₩28,659 | ₩28,846 | ₩28,659 | ₩28,779 | +0.42% | 4.4만 |
|---|
| 2025.10.10 | ₩29,168 | ₩29,209 | ₩28,618 | ₩28,712 | -1.56% | 8.8만 |
|---|