시장 데이터를 불러오는 중
전체 종목
Cohen & Steers Total Return Realty Fund, Inc. Common Stock 과거 주가
Cohen & Steers Total Return Realty Fund, Inc. Common Stock · RFI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers Total Return Realty Fund, Inc. Common Stock · RFI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,869 | ₩14,164 | ₩13,869 | ₩14,124 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,802 | ₩13,909 | ₩13,735 | ₩13,802 | 0.00% | 11.8만 |
| 2026.10.07 | ₩14,017 | ₩14,017 | ₩13,802 | ₩13,802 | -1.53% | 11만 |
| 2026.10.06 | ₩13,923 | ₩14,070 | ₩13,842 | ₩14,043 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,070 | ₩14,097 | ₩13,842 | ₩13,856 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,124 | ₩14,124 | ₩13,976 | ₩14,057 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,110 | ₩14,110 | ₩13,896 | ₩14,003 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,204 | ₩14,365 | ₩14,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,057 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩14,057 | ₩14,191 | ₩14,057 | ₩14,177 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,137 | ₩14,191 | ₩14,003 | ₩14,043 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,204 | ₩14,311 | ₩14,137 | ₩14,151 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,298 | ₩14,378 | ₩14,164 | ₩14,177 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,486 | ₩14,499 | ₩14,164 | ₩14,218 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,512 | ₩14,566 | ₩14,486 | ₩14,499 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,539 | ₩14,593 | ₩14,445 | ₩14,512 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,579 | ₩14,579 | ₩14,445 | ₩14,486 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,526 | ₩14,713 | ₩14,526 | ₩14,593 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,539 | ₩14,673 | ₩14,445 | ₩14,459 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,606 | ₩14,633 | ₩14,539 | ₩14,593 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,740 | ₩14,780 | ₩14,593 | ₩14,593 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,740 | ₩14,807 | ₩14,713 | ₩14,754 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,861 | ₩14,928 | ₩14,687 | ₩14,687 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,102 | ₩15,102 | ₩14,834 | ₩14,834 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩15,008 | ₩15,075 | ₩14,968 | ₩15,035 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,142 | ₩15,249 | ₩15,089 | ₩15,115 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,102 | ₩15,236 | ₩15,102 | ₩15,182 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,129 | ₩15,142 | ₩15,048 | ₩15,102 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,223 | ₩15,491 | ₩15,102 | ₩15,129 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,303 | ₩15,303 | ₩15,142 | ₩15,182 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,330 | ₩15,330 | ₩15,236 | ₩15,316 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,276 | ₩15,316 | ₩15,223 | ₩15,249 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,316 | ₩15,370 | ₩15,276 | ₩15,290 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,263 | ₩15,424 | ₩15,263 | ₩15,370 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,276 | ₩15,357 | ₩15,249 | ₩15,263 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,517 | ₩15,517 | ₩15,209 | ₩15,290 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,424 | ₩15,450 | ₩15,343 | ₩15,437 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,383 | ₩15,437 | ₩15,303 | ₩15,437 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,343 | ₩15,517 | ₩15,236 | ₩15,303 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,491 | ₩15,531 | ₩15,290 | ₩15,316 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,477 | ₩15,491 | ₩15,410 | ₩15,424 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,236 | ₩15,477 | ₩15,236 | ₩15,477 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,209 | ₩15,290 | ₩15,196 | ₩15,209 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,370 | ₩15,383 | ₩15,209 | ₩15,209 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,464 | ₩15,558 | ₩15,370 | ₩15,544 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,370 | ₩15,584 | ₩15,370 | ₩15,544 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,464 | ₩15,504 | ₩15,357 | ₩15,357 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,450 | ₩15,491 | ₩15,330 | ₩15,450 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,370 | ₩15,491 | ₩15,316 | ₩15,491 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,450 | ₩15,638 | ₩15,424 | ₩15,464 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,598 | ₩15,678 | ₩15,410 | ₩15,410 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,745 | ₩15,745 | ₩15,450 | ₩15,558 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,718 | ₩15,745 | ₩15,598 | ₩15,638 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,718 | ₩15,799 | ₩15,625 | ₩15,678 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,772 | ₩15,772 | ₩15,584 | ₩15,651 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,450 | ₩15,692 | ₩15,424 | ₩15,678 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,343 | ₩15,437 | ₩15,290 | ₩15,343 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,437 | ₩15,437 | ₩15,290 | ₩15,290 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,370 | ₩15,397 | ₩15,169 | ₩15,370 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,491 | ₩15,491 | ₩15,303 | ₩15,357 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,477 | ₩15,504 | ₩15,290 | ₩15,383 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,182 | ₩15,437 | ₩15,182 | ₩15,397 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,223 | ₩15,343 | ₩15,182 | ₩15,236 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,330 | ₩15,357 | ₩15,182 | ₩15,236 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,330 | ₩15,544 | ₩15,330 | ₩15,383 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,357 | ₩15,437 | ₩15,290 | ₩15,330 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,316 | ₩15,437 | ₩15,290 | ₩15,316 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,464 | ₩15,464 | ₩15,303 | ₩15,316 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,410 | ₩15,584 | ₩15,357 | ₩15,517 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,410 | ₩15,437 | ₩15,263 | ₩15,316 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,276 | ₩15,477 | ₩15,156 | ₩15,383 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,209 | ₩15,383 | ₩15,209 | ₩15,316 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,303 | ₩15,370 | ₩15,089 | ₩15,169 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,276 | ₩15,424 | ₩15,182 | ₩15,276 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,062 | ₩15,276 | ₩15,008 | ₩15,263 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,102 | ₩15,129 | ₩14,941 | ₩14,941 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩15,035 | ₩15,075 | ₩14,941 | ₩14,995 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,861 | ₩15,062 | ₩14,794 | ₩14,995 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,888 | ₩15,115 | ₩14,740 | ₩14,847 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,807 | ₩14,901 | ₩14,740 | ₩14,740 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,062 | ₩15,115 | ₩14,767 | ₩14,767 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,075 | ₩15,209 | ₩15,022 | ₩15,048 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,236 | ₩15,263 | ₩15,022 | ₩15,062 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,223 | ₩15,249 | ₩15,142 | ₩15,182 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,236 | ₩15,236 | ₩15,102 | ₩15,142 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,156 | ₩15,276 | ₩15,102 | ₩15,115 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,981 | ₩15,249 | ₩14,941 | ₩15,196 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,330 | ₩15,330 | ₩15,035 | ₩15,089 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,142 | ₩15,276 | ₩15,035 | ₩15,263 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩15,035 | ₩15,142 | ₩15,035 | ₩15,089 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,861 | ₩15,062 | ₩14,861 | ₩14,928 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,901 | ₩14,981 | ₩14,834 | ₩14,941 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩15,035 | ₩15,142 | ₩14,901 | ₩14,901 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,236 | ₩15,249 | ₩15,022 | ₩15,089 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,129 | ₩15,209 | ₩15,075 | ₩15,196 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,182 | ₩15,236 | ₩15,115 | ₩15,129 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,115 | ₩15,249 | ₩15,075 | ₩15,102 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,142 | ₩15,276 | ₩15,022 | ₩15,102 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,075 | ₩15,209 | ₩14,968 | ₩15,089 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩15,048 | ₩15,223 | ₩15,035 | ₩15,196 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,780 | ₩15,102 | ₩14,780 | ₩14,968 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,794 | ₩15,102 | ₩14,660 | ₩15,022 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩15,022 | ₩15,115 | ₩14,874 | ₩14,874 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,370 | ₩15,410 | ₩15,209 | ₩15,209 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,477 | ₩15,477 | ₩15,276 | ₩15,290 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,571 | ₩15,571 | ₩15,450 | ₩15,517 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,651 | ₩15,745 | ₩15,584 | ₩15,638 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,544 | ₩15,718 | ₩15,544 | ₩15,651 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,718 | ₩15,718 | ₩15,504 | ₩15,571 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,651 | ₩15,745 | ₩15,598 | ₩15,732 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,625 | ₩15,625 | ₩15,477 | ₩15,544 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,638 | ₩15,665 | ₩15,450 | ₩15,491 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,638 | ₩15,718 | ₩15,584 | ₩15,584 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,477 | ₩15,678 | ₩15,370 | ₩15,625 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,450 | ₩15,544 | ₩15,343 | ₩15,450 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,383 | ₩15,491 | ₩15,316 | ₩15,477 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,410 | ₩15,464 | ₩15,343 | ₩15,357 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,464 | ₩15,544 | ₩15,397 | ₩15,410 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,303 | ₩15,584 | ₩15,303 | ₩15,397 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,464 | ₩15,638 | ₩15,303 | ₩15,316 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,732 | ₩15,745 | ₩15,410 | ₩15,410 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,772 | ₩15,772 | ₩15,611 | ₩15,732 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,544 | ₩15,759 | ₩15,504 | ₩15,718 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,437 | ₩15,491 | ₩15,437 | ₩15,450 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,544 | ₩15,544 | ₩15,236 | ₩15,397 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,397 | ₩15,491 | ₩15,303 | ₩15,491 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,303 | ₩15,410 | ₩15,236 | ₩15,370 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,531 | ₩15,531 | ₩15,263 | ₩15,450 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,236 | ₩15,477 | ₩15,209 | ₩15,437 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,343 | ₩15,504 | ₩15,196 | ₩15,223 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,062 | ₩15,263 | ₩14,941 | ₩15,169 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩15,035 | ₩15,089 | ₩14,981 | ₩15,048 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,874 | ₩15,089 | ₩14,874 | ₩15,062 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,968 | ₩15,022 | ₩14,847 | ₩14,928 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,673 | ₩15,022 | ₩14,673 | ₩14,928 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,566 | ₩14,740 | ₩14,499 | ₩14,593 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,553 | ₩14,620 | ₩14,445 | ₩14,459 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,579 | ₩14,754 | ₩14,539 | ₩14,566 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,646 | ₩14,673 | ₩14,526 | ₩14,646 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,566 | ₩14,646 | ₩14,472 | ₩14,579 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,713 | ₩14,754 | ₩14,620 | ₩14,646 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,901 | ₩14,995 | ₩14,512 | ₩14,512 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩15,048 | ₩15,209 | ₩14,941 | ₩14,941 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,290 | ₩15,316 | ₩15,115 | ₩15,156 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,316 | ₩15,410 | ₩15,303 | ₩15,303 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,196 | ₩15,397 | ₩15,196 | ₩15,236 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,330 | ₩15,383 | ₩15,209 | ₩15,236 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,209 | ₩15,290 | ₩15,156 | ₩15,169 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,450 | ₩15,477 | ₩15,263 | ₩15,290 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,450 | ₩15,558 | ₩15,370 | ₩15,477 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,692 | ₩15,745 | ₩15,303 | ₩15,558 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,826 | ₩15,879 | ₩15,785 | ₩15,785 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩16,040 | ₩16,053 | ₩15,919 | ₩15,986 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,080 | ₩16,107 | ₩15,960 | ₩16,094 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩16,027 | ₩16,107 | ₩15,812 | ₩16,080 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩16,013 | ₩16,147 | ₩15,986 | ₩16,120 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,080 | ₩16,174 | ₩15,986 | ₩16,080 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩16,013 | ₩16,080 | ₩15,973 | ₩16,080 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,986 | ₩16,027 | ₩15,893 | ₩15,960 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩16,013 | ₩16,013 | ₩15,812 | ₩15,960 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩16,000 | ₩16,027 | ₩15,919 | ₩15,986 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,745 | ₩15,919 | ₩15,745 | ₩15,906 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,879 | ₩15,960 | ₩15,745 | ₩15,812 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,080 | ₩16,080 | ₩15,812 | ₩15,879 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩16,000 | ₩16,080 | ₩15,933 | ₩16,080 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,879 | ₩16,067 | ₩15,839 | ₩16,000 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,906 | ₩16,040 | ₩15,839 | ₩15,879 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,759 | ₩15,759 | ₩15,584 | ₩15,745 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,410 | ₩15,705 | ₩15,397 | ₩15,665 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,598 | ₩15,611 | ₩15,276 | ₩15,504 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,182 | ₩15,343 | ₩15,156 | ₩15,330 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩15,048 | ₩15,196 | ₩14,995 | ₩15,102 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,914 | ₩15,129 | ₩14,901 | ₩15,115 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,888 | ₩14,995 | ₩14,821 | ₩14,861 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩15,008 | ₩15,048 | ₩14,981 | ₩14,981 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩15,022 | ₩15,022 | ₩14,874 | ₩14,968 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,740 | ₩14,995 | ₩14,740 | ₩14,941 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,941 | ₩14,941 | ₩14,767 | ₩14,767 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,928 | ₩14,955 | ₩14,888 | ₩14,941 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,888 | ₩14,995 | ₩14,874 | ₩14,981 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,847 | ₩14,968 | ₩14,794 | ₩14,888 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,981 | ₩15,075 | ₩14,847 | ₩14,847 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,981 | ₩15,008 | ₩14,874 | ₩14,995 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩15,035 | ₩15,142 | ₩14,888 | ₩14,888 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩15,022 | ₩15,142 | ₩15,022 | ₩15,102 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩15,008 | ₩15,075 | ₩14,981 | ₩15,022 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,941 | ₩14,981 | ₩14,874 | ₩14,981 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,821 | ₩14,914 | ₩14,687 | ₩14,914 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,874 | ₩14,941 | ₩14,847 | ₩14,874 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,794 | ₩14,888 | ₩14,794 | ₩14,847 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,660 | ₩14,861 | ₩14,660 | ₩14,780 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,941 | ₩14,955 | ₩14,673 | ₩14,700 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,767 | ₩14,874 | ₩14,740 | ₩14,861 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,740 | ₩14,780 | ₩14,606 | ₩14,767 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,794 | ₩14,968 | ₩14,713 | ₩14,767 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,901 | ₩14,941 | ₩14,794 | ₩14,807 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,740 | ₩14,901 | ₩14,727 | ₩14,901 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,687 | ₩14,821 | ₩14,687 | ₩14,727 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,700 | ₩14,740 | ₩14,620 | ₩14,727 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,579 | ₩14,727 | ₩14,579 | ₩14,700 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,539 | ₩14,620 | ₩14,499 | ₩14,579 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,539 | ₩14,646 | ₩14,499 | ₩14,553 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,593 | ₩14,620 | ₩14,526 | ₩14,579 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,740 | ₩14,740 | ₩14,566 | ₩14,566 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,646 | ₩14,767 | ₩14,646 | ₩14,713 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,633 | ₩14,700 | ₩14,606 | ₩14,606 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,660 | ₩14,740 | ₩14,633 | ₩14,713 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,754 | ₩14,780 | ₩14,633 | ₩14,687 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,673 | ₩14,794 | ₩14,660 | ₩14,673 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,713 | ₩14,861 | ₩14,673 | ₩14,673 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,834 | ₩14,968 | ₩14,754 | ₩14,754 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,955 | ₩15,008 | ₩14,888 | ₩14,941 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩15,035 | ₩15,089 | ₩14,968 | ₩14,968 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,062 | ₩15,142 | ₩15,008 | ₩15,008 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,115 | ₩15,169 | ₩15,048 | ₩15,129 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,142 | ₩15,196 | ₩15,048 | ₩15,048 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,330 | ₩15,330 | ₩15,142 | ₩15,196 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,290 | ₩15,357 | ₩15,276 | ₩15,276 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,169 | ₩15,290 | ₩15,129 | ₩15,263 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,981 | ₩15,182 | ₩14,981 | ₩15,115 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩15,035 | ₩15,062 | ₩14,941 | ₩15,008 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,821 | ₩15,062 | ₩14,821 | ₩14,981 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩15,008 | ₩15,209 | ₩14,847 | ₩14,847 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,156 | ₩15,156 | ₩14,928 | ₩14,968 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,102 | ₩15,223 | ₩15,008 | ₩15,089 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,209 | ₩15,303 | ₩15,089 | ₩15,102 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,276 | ₩15,330 | ₩15,236 | ₩15,236 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,424 | ₩15,437 | ₩15,276 | ₩15,303 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,504 | ₩15,531 | ₩15,437 | ₩15,437 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,437 | ₩15,651 | ₩15,437 | ₩15,571 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,370 | ₩15,544 | ₩15,357 | ₩15,477 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,276 | ₩15,464 | ₩15,276 | ₩15,370 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,450 | ₩15,491 | ₩15,343 | ₩15,343 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,437 | ₩15,450 | ₩15,383 | ₩15,383 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,410 | ₩15,504 | ₩15,370 | ₩15,437 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,437 | ₩15,584 | ₩15,357 | ₩15,410 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,477 | ₩15,625 | ₩15,410 | ₩15,558 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,343 | ₩15,517 | ₩15,316 | ₩15,450 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,504 | ₩15,625 | ₩15,236 | ₩15,303 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,839 | ₩15,839 | ₩15,477 | ₩15,504 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,852 | ₩15,906 | ₩15,745 | ₩15,812 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,933 | ₩15,986 | ₩15,839 | ₩15,852 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,946 | ₩15,946 | ₩15,866 | ₩15,866 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,919 | ₩15,986 | ₩15,866 | ₩15,893 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,919 | ₩15,986 | ₩15,879 | ₩15,893 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,852 | ₩16,107 | ₩15,852 | ₩15,906 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,893 | ₩15,946 | ₩15,839 | ₩15,879 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩16,013 | ₩16,040 | ₩15,866 | ₩15,879 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,759 | ₩16,040 | ₩15,759 | ₩15,933 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,692 | ₩15,745 | ₩15,678 | ₩15,732 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,759 | ₩15,812 | ₩15,732 | ₩15,759 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,906 | ₩15,933 | ₩15,705 | ₩15,732 | -1.10% | 7.9만 |
|---|