시장 데이터를 불러오는 중
전체 종목
Barings Corporate Investors Common Stock 과거 주가
Barings Corporate Investors Common Stock · MCI · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Barings Corporate Investors Common Stock · MCI · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,985 | ₩25,132 | ₩24,851 | ₩25,038 | +0.21% | 1.7만 |
| 2026.10.08 | ₩24,690 | ₩25,105 | ₩24,462 | ₩24,837 | +0.60% | 3.2만 |
| 2026.10.07 | ₩24,100 | ₩25,146 | ₩23,818 | ₩25,052 | +3.95% | 7.8만 |
| 2026.10.06 | ₩24,234 | ₩24,730 | ₩23,764 | ₩24,073 | -0.66% | 3.3만 |
| 2026.10.05 | ₩23,831 | ₩24,274 | ₩23,483 | ₩24,140 | +1.29% | 1.7만 |
| 2026.10.02 | ₩24,260 | ₩24,515 | ₩23,670 | ₩23,872 | -1.60% | 2.2만 |
| 2026.10.01 | ₩24,100 | ₩24,475 | ₩23,509 | ₩23,737 | -1.50% | 3.4만 |
| 2026.09.30 | ₩23,724 | ₩24,395 | ₩23,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,697 |
| -0.11% |
| 2.3만 |
| 2026.09.29 | ₩23,778 | ₩24,073 | ₩23,684 | ₩23,805 | +0.11% | 1.8만 |
|---|
| 2026.09.28 | ₩24,529 | ₩24,529 | ₩23,456 | ₩23,778 | -3.06% | 7.5만 |
|---|
| 2026.09.25 | ₩24,998 | ₩25,079 | ₩24,556 | ₩24,649 | -1.39% | 2.1만 |
|---|
| 2026.09.24 | ₩24,958 | ₩25,065 | ₩24,703 | ₩24,877 | -0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩25,347 | ₩25,387 | ₩24,958 | ₩25,119 | -0.90% | 1.7만 |
|---|
| 2026.09.22 | ₩25,561 | ₩25,615 | ₩25,199 | ₩25,293 | -1.05% | 1.6만 |
|---|
| 2026.09.21 | ₩25,387 | ₩25,749 | ₩25,307 | ₩25,374 | -0.05% | 4.2만 |
|---|
| 2026.09.18 | ₩25,535 | ₩25,883 | ₩25,414 | ₩25,655 | +0.47% | 3.7만 |
|---|
| 2026.09.17 | ₩25,776 | ₩26,165 | ₩25,347 | ₩25,454 | -1.25% | 1.6만 |
|---|
| 2026.09.16 | ₩25,830 | ₩26,138 | ₩25,146 | ₩25,347 | -1.87% | 1.3만 |
|---|
| 2026.09.15 | ₩25,307 | ₩26,017 | ₩25,240 | ₩25,615 | +1.22% | 2.8만 |
|---|
| 2026.09.14 | ₩25,964 | ₩26,581 | ₩25,521 | ₩25,642 | -1.24% | 2.5만 |
|---|
| 2026.09.11 | ₩26,406 | ₩26,621 | ₩25,830 | ₩26,205 | -0.76% | 9.9만 |
|---|
| 2026.09.10 | ₩25,159 | ₩26,205 | ₩24,971 | ₩25,843 | +2.72% | 5만 |
|---|
| 2026.09.09 | ₩24,944 | ₩25,414 | ₩24,944 | ₩25,186 | +0.97% | 1.5만 |
|---|
| 2026.09.08 | ₩25,213 | ₩25,467 | ₩25,012 | ₩25,132 | -0.32% | 2만 |
|---|
| 2026.09.04 | ₩25,079 | ₩25,400 | ₩24,877 | ₩25,012 | -0.27% | 4.1만 |
|---|
| 2026.09.03 | ₩25,789 | ₩25,937 | ₩25,213 | ₩25,374 | -1.61% | 3.8만 |
|---|
| 2026.09.02 | ₩26,058 | ₩26,058 | ₩25,146 | ₩25,521 | -2.06% | 5.6만 |
|---|
| 2026.09.01 | ₩26,446 | ₩26,487 | ₩25,856 | ₩26,098 | -1.32% | 5.4만 |
|---|
| 2026.08.31 | ₩26,688 | ₩26,835 | ₩25,883 | ₩26,554 | -0.50% | 12.3만 |
|---|
| 2026.08.28 | ₩24,582 | ₩26,473 | ₩24,556 | ₩26,473 | +7.69% | 26.8만 |
|---|
| 2026.08.27 | ₩24,328 | ₩24,716 | ₩24,301 | ₩24,690 | +1.49% | 2.9만 |
|---|
| 2026.08.26 | ₩24,153 | ₩24,274 | ₩23,831 | ₩24,274 | +0.50% | 3만 |
|---|
| 2026.08.25 | ₩24,462 | ₩24,596 | ₩24,140 | ₩24,140 | -1.32% | 2.8만 |
|---|
| 2026.08.24 | ₩24,649 | ₩24,703 | ₩24,140 | ₩24,408 | -0.98% | 2.6만 |
|---|
| 2026.08.21 | ₩24,435 | ₩24,797 | ₩24,421 | ₩24,623 | +0.77% | 2.1만 |
|---|
| 2026.08.20 | ₩24,569 | ₩24,770 | ₩24,408 | ₩24,421 | -0.60% | 1.9만 |
|---|
| 2026.08.19 | ₩24,368 | ₩24,810 | ₩24,247 | ₩24,649 | +1.16% | 5.7만 |
|---|
| 2026.08.18 | ₩24,488 | ₩24,810 | ₩24,006 | ₩24,354 | -0.55% | 5.9만 |
|---|
| 2026.08.17 | ₩23,228 | ₩24,851 | ₩23,228 | ₩24,435 | +5.20% | 15.8만 |
|---|
| 2026.08.14 | ₩22,665 | ₩23,000 | ₩22,396 | ₩22,852 | +0.83% | 3.9만 |
|---|
| 2026.08.13 | ₩22,370 | ₩22,557 | ₩22,302 | ₩22,437 | +0.30% | 1.3만 |
|---|
| 2026.08.12 | ₩22,235 | ₩22,571 | ₩22,235 | ₩22,302 | +0.30% | 1.9만 |
|---|
| 2026.08.11 | ₩22,195 | ₩22,383 | ₩22,128 | ₩22,209 | +0.06% | 2.3만 |
|---|
| 2026.08.10 | ₩22,316 | ₩22,530 | ₩22,128 | ₩22,276 | -0.18% | 2.1만 |
|---|
| 2026.08.07 | ₩22,410 | ₩22,665 | ₩22,168 | ₩22,490 | +0.36% | 4.5만 |
|---|
| 2026.08.06 | ₩22,007 | ₩22,410 | ₩22,007 | ₩22,383 | +1.71% | 1.7만 |
|---|
| 2026.08.05 | ₩21,766 | ₩22,088 | ₩21,766 | ₩22,007 | +1.11% | 3.5만 |
|---|
| 2026.08.04 | ₩21,940 | ₩22,195 | ₩21,739 | ₩21,860 | -0.37% | 3.6만 |
|---|
| 2026.08.03 | ₩22,128 | ₩22,128 | ₩21,940 | ₩22,007 | -0.55% | 3.5만 |
|---|
| 2026.07.31 | ₩22,383 | ₩22,383 | ₩22,155 | ₩22,168 | -0.96% | 2.2만 |
|---|
| 2026.07.30 | ₩22,624 | ₩22,624 | ₩22,289 | ₩22,343 | -1.24% | 1.3만 |
|---|
| 2026.07.29 | ₩22,638 | ₩22,745 | ₩22,329 | ₩22,477 | -0.71% | 2만 |
|---|
| 2026.07.28 | ₩22,517 | ₩22,517 | ₩22,289 | ₩22,356 | -0.71% | 2.3만 |
|---|
| 2026.07.27 | ₩22,289 | ₩22,557 | ₩22,289 | ₩22,383 | +0.42% | 3.3만 |
|---|
| 2026.07.24 | ₩22,182 | ₩22,437 | ₩22,182 | ₩22,195 | +0.06% | 2만 |
|---|
| 2026.07.23 | ₩22,289 | ₩22,799 | ₩22,128 | ₩22,289 | 0.00% | 2.1만 |
|---|
| 2026.07.22 | ₩22,544 | ₩22,691 | ₩22,289 | ₩22,343 | -0.89% | 4.1만 |
|---|
| 2026.07.21 | ₩22,638 | ₩22,772 | ₩22,544 | ₩22,691 | +0.24% | 2.8만 |
|---|
| 2026.07.20 | ₩22,598 | ₩22,826 | ₩22,571 | ₩22,638 | +0.18% | 2.4만 |
|---|
| 2026.07.17 | ₩22,584 | ₩23,000 | ₩22,584 | ₩22,705 | +0.53% | 2.4만 |
|---|
| 2026.07.16 | ₩22,598 | ₩23,107 | ₩22,530 | ₩22,772 | +0.77% | 2만 |
|---|
| 2026.07.15 | ₩22,557 | ₩22,919 | ₩22,557 | ₩22,624 | +0.30% | 3.1만 |
|---|
| 2026.07.14 | ₩23,362 | ₩23,362 | ₩22,557 | ₩22,598 | -3.27% | 6.4만 |
|---|
| 2026.07.13 | ₩23,429 | ₩23,469 | ₩23,067 | ₩23,255 | -0.74% | 2.1만 |
|---|
| 2026.07.10 | ₩23,161 | ₩23,389 | ₩23,161 | ₩23,362 | +0.87% | 8.4천 |
|---|
| 2026.07.09 | ₩23,228 | ₩23,456 | ₩22,946 | ₩23,268 | +0.17% | 3.2만 |
|---|
| 2026.07.08 | ₩23,174 | ₩23,268 | ₩22,946 | ₩23,094 | -0.35% | 2만 |
|---|
| 2026.07.07 | ₩23,456 | ₩23,456 | ₩23,201 | ₩23,255 | -0.86% | 1.3만 |
|---|
| 2026.07.06 | ₩23,335 | ₩23,536 | ₩23,268 | ₩23,402 | +0.29% | 3.4만 |
|---|
| 2026.07.02 | ₩23,268 | ₩23,496 | ₩23,188 | ₩23,281 | +0.06% | 2만 |
|---|
| 2026.07.01 | ₩23,550 | ₩23,617 | ₩23,147 | ₩23,161 | -1.65% | 1.9만 |
|---|
| 2026.06.30 | ₩23,724 | ₩23,952 | ₩23,362 | ₩23,550 | -0.73% | 2.6만 |
|---|
| 2026.06.29 | ₩23,469 | ₩23,805 | ₩23,349 | ₩23,630 | +0.69% | 3.6만 |
|---|
| 2026.06.26 | ₩23,442 | ₩23,764 | ₩23,362 | ₩23,362 | -0.34% | 1.1만 |
|---|
| 2026.06.25 | ₩23,469 | ₩23,965 | ₩23,308 | ₩23,416 | -0.23% | 6만 |
|---|
| 2026.06.24 | ₩23,268 | ₩23,644 | ₩23,268 | ₩23,483 | +0.92% | 2.3만 |
|---|
| 2026.06.23 | ₩23,697 | ₩23,805 | ₩23,349 | ₩23,402 | -1.25% | 4.9만 |
|---|
| 2026.06.22 | ₩23,805 | ₩23,805 | ₩23,188 | ₩23,281 | -2.20% | 2.5만 |
|---|
| 2026.06.18 | ₩23,644 | ₩24,046 | ₩23,617 | ₩23,805 | +0.68% | 2.6만 |
|---|
| 2026.06.17 | ₩23,737 | ₩23,805 | ₩23,617 | ₩23,630 | -0.45% | 3.1만 |
|---|
| 2026.06.16 | ₩23,872 | ₩24,059 | ₩23,737 | ₩23,737 | -0.56% | 2.7만 |
|---|
| 2026.06.15 | ₩23,872 | ₩24,140 | ₩23,805 | ₩24,059 | +0.79% | 3.6만 |
|---|
| 2026.06.12 | ₩23,737 | ₩24,140 | ₩23,308 | ₩23,872 | +0.56% | 9.9만 |
|---|
| 2026.06.11 | ₩22,906 | ₩23,523 | ₩22,598 | ₩23,375 | +2.05% | 5.2만 |
|---|
| 2026.06.10 | ₩22,463 | ₩23,121 | ₩22,463 | ₩22,718 | +1.13% | 3.4만 |
|---|
| 2026.06.09 | ₩22,624 | ₩22,799 | ₩22,396 | ₩22,557 | -0.30% | 3.2만 |
|---|
| 2026.06.08 | ₩22,906 | ₩23,094 | ₩22,651 | ₩22,745 | -0.70% | 2.7만 |
|---|
| 2026.06.05 | ₩23,255 | ₩23,255 | ₩22,879 | ₩22,879 | -1.61% | 1만 |
|---|
| 2026.06.04 | ₩23,349 | ₩23,912 | ₩23,201 | ₩23,255 | -0.40% | 2.5만 |
|---|
| 2026.06.03 | ₩23,737 | ₩23,764 | ₩23,201 | ₩23,349 | -1.64% | 2.4만 |
|---|
| 2026.06.02 | ₩23,979 | ₩24,475 | ₩23,737 | ₩23,831 | -0.62% | 2.5만 |
|---|
| 2026.06.01 | ₩24,033 | ₩24,100 | ₩23,684 | ₩23,885 | -0.61% | 2.8만 |
|---|
| 2026.05.29 | ₩23,389 | ₩25,146 | ₩23,389 | ₩24,193 | +3.44% | 7.5만 |
|---|
| 2026.05.28 | ₩24,019 | ₩24,314 | ₩23,670 | ₩24,193 | +0.73% | 3.5만 |
|---|
| 2026.05.27 | ₩23,872 | ₩24,006 | ₩23,603 | ₩24,006 | +0.56% | 3.3만 |
|---|
| 2026.05.26 | ₩23,483 | ₩24,019 | ₩23,201 | ₩23,898 | +1.77% | 6만 |
|---|
| 2026.05.22 | ₩23,268 | ₩23,335 | ₩23,040 | ₩23,295 | +0.12% | 2.4만 |
|---|
| 2026.05.21 | ₩23,255 | ₩23,308 | ₩22,960 | ₩23,188 | -0.29% | 4.8만 |
|---|
| 2026.05.20 | ₩23,013 | ₩23,295 | ₩23,013 | ₩23,094 | +0.35% | 3.1만 |
|---|
| 2026.05.19 | ₩23,107 | ₩23,308 | ₩22,946 | ₩23,134 | +0.12% | 3.9만 |
|---|
| 2026.05.18 | ₩23,201 | ₩23,268 | ₩23,013 | ₩23,094 | -0.46% | 2.7만 |
|---|
| 2026.05.15 | ₩23,161 | ₩23,402 | ₩22,946 | ₩23,080 | -0.35% | 4.1만 |
|---|
| 2026.05.14 | ₩22,906 | ₩23,402 | ₩22,678 | ₩23,228 | +1.41% | 7만 |
|---|
| 2026.05.13 | ₩22,879 | ₩23,027 | ₩22,490 | ₩22,906 | +0.12% | 3.3만 |
|---|
| 2026.05.12 | ₩22,316 | ₩22,906 | ₩22,222 | ₩22,772 | +2.04% | 5.5만 |
|---|
| 2026.05.11 | ₩22,839 | ₩23,054 | ₩22,463 | ₩22,463 | -1.64% | 10.8만 |
|---|
| 2026.05.08 | ₩23,281 | ₩23,523 | ₩22,799 | ₩23,054 | -0.98% | 5.2만 |
|---|
| 2026.05.07 | ₩23,416 | ₩23,590 | ₩23,335 | ₩23,389 | -0.11% | 2.2만 |
|---|
| 2026.05.06 | ₩23,389 | ₩23,536 | ₩23,268 | ₩23,402 | +0.06% | 3.8만 |
|---|
| 2026.05.05 | ₩23,563 | ₩23,563 | ₩23,201 | ₩23,389 | -0.74% | 3.9만 |
|---|
| 2026.05.04 | ₩23,550 | ₩23,845 | ₩23,402 | ₩23,550 | 0.00% | 6.3만 |
|---|
| 2026.05.01 | ₩23,697 | ₩23,925 | ₩23,469 | ₩23,657 | -0.17% | 6만 |
|---|
| 2026.04.30 | ₩23,429 | ₩23,872 | ₩23,429 | ₩23,657 | +0.97% | 4만 |
|---|
| 2026.04.29 | ₩23,577 | ₩23,603 | ₩23,295 | ₩23,469 | -0.46% | 4.8만 |
|---|
| 2026.04.28 | ₩23,751 | ₩23,818 | ₩23,469 | ₩23,603 | -0.62% | 4.6만 |
|---|
| 2026.04.27 | ₩23,590 | ₩23,885 | ₩23,577 | ₩23,684 | +0.40% | 3.8만 |
|---|
| 2026.04.24 | ₩23,684 | ₩23,925 | ₩23,684 | ₩23,858 | +0.74% | 9.5천 |
|---|
| 2026.04.23 | ₩23,335 | ₩23,912 | ₩23,174 | ₩23,670 | +1.44% | 4.1만 |
|---|
| 2026.04.22 | ₩23,644 | ₩23,872 | ₩23,161 | ₩23,402 | -1.02% | 8.8만 |
|---|
| 2026.04.21 | ₩24,046 | ₩24,073 | ₩23,536 | ₩23,536 | -2.12% | 3.1만 |
|---|
| 2026.04.20 | ₩24,180 | ₩24,180 | ₩23,872 | ₩24,059 | -0.50% | 2.9만 |
|---|
| 2026.04.17 | ₩24,140 | ₩24,395 | ₩23,898 | ₩24,193 | +0.22% | 4.8만 |
|---|
| 2026.04.16 | ₩24,126 | ₩24,301 | ₩23,872 | ₩24,100 | -0.11% | 1.7만 |
|---|
| 2026.04.15 | ₩23,670 | ₩24,274 | ₩23,670 | ₩24,059 | +1.64% | 3.8만 |
|---|
| 2026.04.14 | ₩23,872 | ₩23,979 | ₩23,603 | ₩23,939 | +0.28% | 7.1만 |
|---|
| 2026.04.13 | ₩23,469 | ₩24,113 | ₩23,469 | ₩23,603 | +0.57% | 1.8만 |
|---|
| 2026.04.10 | ₩23,805 | ₩23,805 | ₩23,214 | ₩23,617 | -0.79% | 2.4만 |
|---|
| 2026.04.09 | ₩23,764 | ₩24,207 | ₩23,255 | ₩23,697 | -0.28% | 19.1만 |
|---|
| 2026.04.08 | ₩23,939 | ₩24,395 | ₩23,805 | ₩24,006 | +0.28% | 5만 |
|---|
| 2026.04.07 | ₩23,644 | ₩23,805 | ₩23,335 | ₩23,590 | -0.23% | 3만 |
|---|
| 2026.04.06 | ₩24,006 | ₩24,086 | ₩23,469 | ₩23,670 | -1.40% | 2.8만 |
|---|
| 2026.04.02 | ₩23,737 | ₩24,180 | ₩23,550 | ₩24,100 | +1.53% | 5.3만 |
|---|
| 2026.04.01 | ₩23,241 | ₩23,872 | ₩23,134 | ₩23,831 | +2.54% | 3.5만 |
|---|
| 2026.03.31 | ₩23,603 | ₩24,180 | ₩23,121 | ₩23,121 | -2.05% | 35.2만 |
|---|
| 2026.03.30 | ₩23,684 | ₩24,395 | ₩23,322 | ₩23,362 | -1.36% | 7.8만 |
|---|
| 2026.03.27 | ₩24,864 | ₩25,186 | ₩23,469 | ₩23,617 | -5.02% | 9.5만 |
|---|
| 2026.03.26 | ₩25,642 | ₩25,736 | ₩24,810 | ₩24,824 | -3.19% | 3.1만 |
|---|
| 2026.03.25 | ₩26,366 | ₩26,366 | ₩25,615 | ₩25,642 | -2.75% | 1.8만 |
|---|
| 2026.03.24 | ₩26,219 | ₩26,514 | ₩25,897 | ₩26,232 | +0.05% | 1.4만 |
|---|
| 2026.03.23 | ₩25,722 | ₩26,232 | ₩25,642 | ₩26,058 | +1.30% | 1.7만 |
|---|
| 2026.03.20 | ₩26,058 | ₩26,353 | ₩25,749 | ₩25,883 | -0.67% | 3.1만 |
|---|
| 2026.03.19 | ₩25,843 | ₩26,178 | ₩25,642 | ₩25,897 | +0.21% | 2.5만 |
|---|
| 2026.03.18 | ₩25,991 | ₩26,286 | ₩25,991 | ₩26,098 | +0.41% | 9.7천 |
|---|
| 2026.03.17 | ₩25,950 | ₩26,393 | ₩25,883 | ₩26,192 | +0.93% | 1.3만 |
|---|
| 2026.03.16 | ₩25,897 | ₩26,500 | ₩25,856 | ₩25,937 | +0.16% | 3.2만 |
|---|
| 2026.03.13 | ₩26,219 | ₩26,701 | ₩25,830 | ₩25,883 | -1.28% | 3.6만 |
|---|
| 2026.03.12 | ₩26,755 | ₩27,104 | ₩26,151 | ₩26,165 | -2.21% | 3.1만 |
|---|
| 2026.03.11 | ₩26,916 | ₩27,077 | ₩26,768 | ₩26,970 | +0.20% | 1만 |
|---|
| 2026.03.10 | ₩26,956 | ₩27,063 | ₩26,594 | ₩26,902 | -0.20% | 2.6만 |
|---|
| 2026.03.09 | ₩27,090 | ₩27,265 | ₩26,420 | ₩26,902 | -0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩27,224 | ₩27,318 | ₩26,996 | ₩27,211 | -0.05% | 1.3만 |
|---|
| 2026.03.05 | ₩27,439 | ₩27,573 | ₩27,184 | ₩27,385 | -0.20% | 7.9천 |
|---|
| 2026.03.04 | ₩27,010 | ₩27,788 | ₩26,983 | ₩27,332 | +1.19% | 2.1만 |
|---|
| 2026.03.03 | ₩26,822 | ₩27,077 | ₩26,688 | ₩26,983 | +0.60% | 2만 |
|---|
| 2026.03.02 | ₩26,822 | ₩27,050 | ₩26,822 | ₩26,956 | +0.50% | 1.8만 |
|---|
| 2026.02.27 | ₩27,050 | ₩27,452 | ₩26,822 | ₩26,822 | -0.84% | 4.1만 |
|---|
| 2026.02.26 | ₩27,801 | ₩28,136 | ₩27,586 | ₩27,788 | -0.05% | 7천 |
|---|
| 2026.02.25 | ₩27,868 | ₩28,042 | ₩27,586 | ₩27,640 | -0.82% | 1.3만 |
|---|
| 2026.02.24 | ₩28,083 | ₩28,083 | ₩27,613 | ₩27,989 | -0.33% | 1.8만 |
|---|
| 2026.02.23 | ₩27,627 | ₩28,029 | ₩27,560 | ₩27,895 | +0.97% | 3만 |
|---|
| 2026.02.20 | ₩27,814 | ₩28,042 | ₩27,586 | ₩27,814 | 0.00% | 1.2만 |
|---|
| 2026.02.19 | ₩27,949 | ₩28,056 | ₩27,734 | ₩28,042 | +0.34% | 7.6천 |
|---|
| 2026.02.18 | ₩28,096 | ₩28,096 | ₩27,721 | ₩27,895 | -0.72% | 2.3만 |
|---|
| 2026.02.17 | ₩28,056 | ₩28,217 | ₩27,801 | ₩28,136 | +0.29% | 1.9만 |
|---|
| 2026.02.13 | ₩27,694 | ₩28,270 | ₩27,278 | ₩27,962 | +0.97% | 7.5만 |
|---|
| 2026.02.12 | ₩27,600 | ₩27,694 | ₩27,265 | ₩27,493 | -0.39% | 1.5만 |
|---|
| 2026.02.11 | ₩27,506 | ₩27,747 | ₩27,372 | ₩27,372 | -0.49% | 1.2만 |
|---|
| 2026.02.10 | ₩27,452 | ₩27,694 | ₩27,358 | ₩27,586 | +0.49% | 1.3만 |
|---|
| 2026.02.09 | ₩27,707 | ₩27,707 | ₩27,318 | ₩27,412 | -1.06% | 1.7만 |
|---|
| 2026.02.06 | ₩27,265 | ₩27,680 | ₩27,251 | ₩27,479 | +0.79% | 2.6만 |
|---|
| 2026.02.05 | ₩27,761 | ₩27,761 | ₩27,224 | ₩27,493 | -0.97% | 1.3만 |
|---|
| 2026.02.04 | ₩27,761 | ₩27,922 | ₩27,077 | ₩27,519 | -0.87% | 4만 |
|---|
| 2026.02.03 | ₩27,962 | ₩27,962 | ₩27,573 | ₩27,721 | -0.86% | 7.8천 |
|---|
| 2026.02.02 | ₩27,721 | ₩27,989 | ₩27,627 | ₩27,935 | +0.77% | 3만 |
|---|
| 2026.01.30 | ₩27,694 | ₩27,989 | ₩27,493 | ₩27,761 | +0.24% | 1.5만 |
|---|
| 2026.01.29 | ₩27,721 | ₩27,868 | ₩27,613 | ₩27,694 | -0.10% | 1.4만 |
|---|
| 2026.01.28 | ₩28,150 | ₩28,150 | ₩27,573 | ₩27,855 | -1.05% | 2.4만 |
|---|
| 2026.01.27 | ₩27,855 | ₩28,230 | ₩27,493 | ₩28,163 | +1.11% | 1.8만 |
|---|
| 2026.01.26 | ₩28,002 | ₩28,096 | ₩27,721 | ₩27,761 | -0.86% | 1.2만 |
|---|
| 2026.01.23 | ₩28,096 | ₩28,150 | ₩27,694 | ₩28,002 | -0.33% | 1.9만 |
|---|
| 2026.01.22 | ₩28,029 | ₩28,297 | ₩27,586 | ₩28,069 | +0.14% | 2.7만 |
|---|
| 2026.01.21 | ₩27,345 | ₩28,391 | ₩26,379 | ₩27,881 | +1.96% | 6.3만 |
|---|
| 2026.01.20 | ₩26,621 | ₩28,177 | ₩26,138 | ₩27,372 | +2.82% | 11.3만 |
|---|
| 2026.01.16 | ₩26,674 | ₩27,077 | ₩26,004 | ₩26,768 | +0.35% | 8.4만 |
|---|
| 2026.01.15 | ₩25,575 | ₩26,393 | ₩25,427 | ₩26,326 | +2.94% | 7만 |
|---|
| 2026.01.14 | ₩25,387 | ₩25,548 | ₩25,012 | ₩25,427 | +0.16% | 3.3만 |
|---|
| 2026.01.13 | ₩25,333 | ₩25,803 | ₩25,280 | ₩25,280 | -0.21% | 3.2만 |
|---|
| 2026.01.12 | ₩25,789 | ₩25,803 | ₩25,414 | ₩25,588 | -0.78% | 2.9만 |
|---|
| 2026.01.09 | ₩25,172 | ₩26,084 | ₩25,119 | ₩25,856 | +2.72% | 3.5만 |
|---|
| 2026.01.08 | ₩24,797 | ₩25,561 | ₩24,716 | ₩25,280 | +1.95% | 4만 |
|---|
| 2026.01.07 | ₩24,971 | ₩25,025 | ₩24,649 | ₩24,730 | -0.97% | 2만 |
|---|
| 2026.01.06 | ₩25,092 | ₩25,119 | ₩24,824 | ₩24,918 | -0.69% | 3.6만 |
|---|
| 2026.01.05 | ₩24,810 | ₩25,186 | ₩24,569 | ₩24,877 | +0.27% | 4.9만 |
|---|
| 2026.01.02 | ₩24,435 | ₩24,998 | ₩24,421 | ₩24,891 | +1.87% | 2.7만 |
|---|
| 2025.12.31 | ₩24,368 | ₩24,824 | ₩24,193 | ₩24,341 | -0.11% | 9.4만 |
|---|
| 2025.12.30 | ₩25,548 | ₩25,695 | ₩24,140 | ₩25,052 | -1.94% | 11.5만 |
|---|
| 2025.12.29 | ₩26,084 | ₩26,554 | ₩25,682 | ₩25,803 | -1.08% | 6.2만 |
|---|
| 2025.12.26 | ₩26,782 | ₩26,929 | ₩26,151 | ₩26,312 | -1.75% | 6.3만 |
|---|
| 2025.12.24 | ₩26,742 | ₩26,795 | ₩26,446 | ₩26,688 | -0.20% | 9천 |
|---|
| 2025.12.23 | ₩26,487 | ₩26,795 | ₩26,353 | ₩26,581 | +0.35% | 1.6만 |
|---|
| 2025.12.22 | ₩25,870 | ₩26,554 | ₩25,870 | ₩26,487 | +2.38% | 2.9만 |
|---|
| 2025.12.19 | ₩26,098 | ₩26,286 | ₩25,669 | ₩26,004 | -0.36% | 2.7만 |
|---|
| 2025.12.18 | ₩26,259 | ₩26,661 | ₩25,950 | ₩26,004 | -0.97% | 3.3만 |
|---|
| 2025.12.17 | ₩26,581 | ₩27,104 | ₩25,977 | ₩26,084 | -1.87% | 3.2만 |
|---|
| 2025.12.16 | ₩26,970 | ₩27,104 | ₩26,701 | ₩26,701 | -0.99% | 8.6천 |
|---|
| 2025.12.15 | ₩27,466 | ₩27,466 | ₩26,487 | ₩26,970 | -1.81% | 3.8만 |
|---|
| 2025.12.12 | ₩27,586 | ₩27,613 | ₩27,345 | ₩27,412 | -0.63% | 1.1만 |
|---|
| 2025.12.11 | ₩27,439 | ₩27,627 | ₩27,358 | ₩27,493 | +0.20% | 2.2만 |
|---|
| 2025.12.10 | ₩27,935 | ₩27,935 | ₩27,439 | ₩27,533 | -1.44% | 1.5만 |
|---|
| 2025.12.09 | ₩27,814 | ₩27,895 | ₩27,345 | ₩27,841 | +0.10% | 1.1만 |
|---|
| 2025.12.08 | ₩27,519 | ₩27,774 | ₩27,345 | ₩27,694 | +0.63% | 2.2만 |
|---|
| 2025.12.05 | ₩27,653 | ₩27,975 | ₩27,506 | ₩27,600 | -0.19% | 2.7만 |
|---|
| 2025.12.04 | ₩27,761 | ₩28,029 | ₩27,640 | ₩27,881 | +0.43% | 9.9천 |
|---|
| 2025.12.03 | ₩27,788 | ₩28,083 | ₩27,640 | ₩27,734 | -0.19% | 1.5만 |
|---|
| 2025.12.02 | ₩27,734 | ₩27,895 | ₩27,627 | ₩27,694 | -0.15% | 1.2만 |
|---|
| 2025.12.01 | ₩28,163 | ₩28,163 | ₩27,734 | ₩27,962 | -0.71% | 2.3만 |
|---|
| 2025.11.28 | ₩27,922 | ₩28,150 | ₩27,493 | ₩27,962 | +0.14% | 9천 |
|---|
| 2025.11.26 | ₩27,935 | ₩28,150 | ₩27,345 | ₩28,150 | +0.77% | 2.1만 |
|---|
| 2025.11.25 | ₩27,828 | ₩28,606 | ₩27,493 | ₩28,177 | +1.25% | 2만 |
|---|
| 2025.11.24 | ₩27,801 | ₩28,445 | ₩27,412 | ₩27,801 | 0.00% | 1.2만 |
|---|
| 2025.11.21 | ₩28,109 | ₩28,364 | ₩27,747 | ₩28,056 | -0.19% | 1.4만 |
|---|
| 2025.11.20 | ₩28,056 | ₩28,512 | ₩27,667 | ₩28,109 | +0.19% | 1.6만 |
|---|
| 2025.11.19 | ₩28,418 | ₩28,606 | ₩27,466 | ₩27,653 | -2.69% | 2.4만 |
|---|
| 2025.11.18 | ₩28,163 | ₩28,646 | ₩28,163 | ₩28,391 | +0.81% | 1.7만 |
|---|
| 2025.11.17 | ₩28,042 | ₩28,673 | ₩28,042 | ₩28,297 | +0.91% | 1.5만 |
|---|
| 2025.11.14 | ₩28,659 | ₩28,834 | ₩27,761 | ₩28,606 | -0.19% | 6.7만 |
|---|
| 2025.11.13 | ₩27,291 | ₩28,552 | ₩27,157 | ₩28,552 | +4.62% | 5.7만 |
|---|
| 2025.11.12 | ₩27,157 | ₩27,399 | ₩27,023 | ₩27,063 | -0.35% | 1.4만 |
|---|
| 2025.11.11 | ₩27,198 | ₩27,358 | ₩27,050 | ₩27,104 | -0.35% | 2.2만 |
|---|
| 2025.11.10 | ₩26,956 | ₩27,358 | ₩26,956 | ₩27,023 | +0.25% | 2.7만 |
|---|
| 2025.11.07 | ₩27,211 | ₩27,345 | ₩26,835 | ₩26,956 | -0.94% | 2.5만 |
|---|
| 2025.11.06 | ₩26,822 | ₩27,130 | ₩26,607 | ₩26,943 | +0.45% | 8.8천 |
|---|
| 2025.11.05 | ₩27,493 | ₩28,029 | ₩26,809 | ₩26,835 | -2.39% | 3.6만 |
|---|
| 2025.11.04 | ₩27,627 | ₩27,828 | ₩27,493 | ₩27,506 | -0.44% | 2.2만 |
|---|
| 2025.11.03 | ₩27,774 | ₩28,539 | ₩27,493 | ₩27,841 | +0.24% | 4.1만 |
|---|
| 2025.10.31 | ₩28,391 | ₩28,565 | ₩28,136 | ₩28,270 | -0.43% | 4.2만 |
|---|
| 2025.10.30 | ₩27,734 | ₩28,512 | ₩27,707 | ₩28,391 | +2.37% | 5만 |
|---|
| 2025.10.29 | ₩27,519 | ₩27,881 | ₩27,493 | ₩27,747 | +0.83% | 4.8만 |
|---|
| 2025.10.28 | ₩27,385 | ₩27,627 | ₩27,358 | ₩27,519 | +0.49% | 1.9만 |
|---|
| 2025.10.27 | ₩27,493 | ₩27,573 | ₩27,291 | ₩27,519 | +0.10% | 4만 |
|---|
| 2025.10.24 | ₩27,493 | ₩27,828 | ₩26,889 | ₩27,573 | +0.29% | 3.8만 |
|---|
| 2025.10.23 | ₩27,439 | ₩27,493 | ₩26,849 | ₩27,291 | -0.54% | 1.6만 |
|---|
| 2025.10.22 | ₩27,184 | ₩27,493 | ₩26,889 | ₩27,198 | +0.05% | 1.5만 |
|---|
| 2025.10.21 | ₩27,050 | ₩27,493 | ₩27,050 | ₩27,184 | +0.50% | 3.7만 |
|---|
| 2025.10.20 | ₩26,755 | ₩27,332 | ₩26,755 | ₩27,157 | +1.50% | 4만 |
|---|
| 2025.10.17 | ₩26,607 | ₩27,117 | ₩26,487 | ₩26,742 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩26,996 | ₩27,117 | ₩26,554 | ₩26,835 | -0.60% | 1.6만 |
|---|
| 2025.10.15 | ₩26,688 | ₩27,010 | ₩26,554 | ₩26,809 | +0.45% | 1.3만 |
|---|
| 2025.10.14 | ₩26,755 | ₩27,117 | ₩26,245 | ₩26,755 | 0.00% | 1.9만 |
|---|
| 2025.10.13 | ₩26,621 | ₩27,117 | ₩26,219 | ₩26,768 | +0.55% | 2.8만 |
|---|
| 2025.10.10 | ₩27,050 | ₩27,224 | ₩26,151 | ₩26,312 | -2.73% | 4.4만 |
|---|