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 | ₩13,831 | ₩14,125 | ₩13,831 | ₩14,085 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,764 | ₩13,871 | ₩13,697 | ₩13,764 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,978 | ₩13,978 | ₩13,764 | ₩13,764 | -1.53% | 11만 |
| 2026.10.06 | ₩13,884 | ₩14,031 | ₩13,804 | ₩14,005 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,031 | ₩14,058 | ₩13,804 | ₩13,817 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,085 | ₩14,085 | ₩13,938 | ₩14,018 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,071 | ₩14,071 | ₩13,858 | ₩13,964 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,165 | ₩14,325 | ₩14,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,018 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩14,018 | ₩14,152 | ₩14,018 | ₩14,138 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,098 | ₩14,152 | ₩13,964 | ₩14,005 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,165 | ₩14,272 | ₩14,098 | ₩14,111 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,258 | ₩14,339 | ₩14,125 | ₩14,138 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,446 | ₩14,459 | ₩14,125 | ₩14,178 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,472 | ₩14,526 | ₩14,446 | ₩14,459 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,499 | ₩14,552 | ₩14,405 | ₩14,472 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,539 | ₩14,539 | ₩14,405 | ₩14,446 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,486 | ₩14,673 | ₩14,486 | ₩14,552 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,499 | ₩14,633 | ₩14,405 | ₩14,419 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,566 | ₩14,593 | ₩14,499 | ₩14,552 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,699 | ₩14,739 | ₩14,552 | ₩14,552 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,699 | ₩14,766 | ₩14,673 | ₩14,713 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,820 | ₩14,886 | ₩14,646 | ₩14,646 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,060 | ₩15,060 | ₩14,793 | ₩14,793 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,967 | ₩15,033 | ₩14,927 | ₩14,993 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,100 | ₩15,207 | ₩15,047 | ₩15,074 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,060 | ₩15,194 | ₩15,060 | ₩15,140 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,087 | ₩15,100 | ₩15,007 | ₩15,060 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,180 | ₩15,448 | ₩15,060 | ₩15,087 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,261 | ₩15,261 | ₩15,100 | ₩15,140 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,287 | ₩15,287 | ₩15,194 | ₩15,274 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,234 | ₩15,274 | ₩15,180 | ₩15,207 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,274 | ₩15,327 | ₩15,234 | ₩15,247 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,221 | ₩15,381 | ₩15,221 | ₩15,327 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,234 | ₩15,314 | ₩15,207 | ₩15,221 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,474 | ₩15,474 | ₩15,167 | ₩15,247 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,381 | ₩15,408 | ₩15,301 | ₩15,394 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,341 | ₩15,394 | ₩15,261 | ₩15,394 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,301 | ₩15,474 | ₩15,194 | ₩15,261 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,448 | ₩15,488 | ₩15,247 | ₩15,274 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,434 | ₩15,448 | ₩15,368 | ₩15,381 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,194 | ₩15,434 | ₩15,194 | ₩15,434 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,167 | ₩15,247 | ₩15,154 | ₩15,167 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,327 | ₩15,341 | ₩15,167 | ₩15,167 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,421 | ₩15,515 | ₩15,327 | ₩15,501 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,327 | ₩15,541 | ₩15,327 | ₩15,501 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,421 | ₩15,461 | ₩15,314 | ₩15,314 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,408 | ₩15,448 | ₩15,287 | ₩15,408 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,327 | ₩15,448 | ₩15,274 | ₩15,448 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,408 | ₩15,595 | ₩15,381 | ₩15,421 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,555 | ₩15,635 | ₩15,368 | ₩15,368 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,702 | ₩15,702 | ₩15,408 | ₩15,515 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,675 | ₩15,702 | ₩15,555 | ₩15,595 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,675 | ₩15,755 | ₩15,581 | ₩15,635 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,728 | ₩15,728 | ₩15,541 | ₩15,608 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,408 | ₩15,648 | ₩15,381 | ₩15,635 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,301 | ₩15,394 | ₩15,247 | ₩15,301 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,394 | ₩15,394 | ₩15,247 | ₩15,247 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,327 | ₩15,354 | ₩15,127 | ₩15,327 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,448 | ₩15,448 | ₩15,261 | ₩15,314 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,434 | ₩15,461 | ₩15,247 | ₩15,341 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,140 | ₩15,394 | ₩15,140 | ₩15,354 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,180 | ₩15,301 | ₩15,140 | ₩15,194 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,287 | ₩15,314 | ₩15,140 | ₩15,194 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,287 | ₩15,501 | ₩15,287 | ₩15,341 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,314 | ₩15,394 | ₩15,247 | ₩15,287 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,274 | ₩15,394 | ₩15,247 | ₩15,274 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,421 | ₩15,421 | ₩15,261 | ₩15,274 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,368 | ₩15,541 | ₩15,314 | ₩15,474 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,368 | ₩15,394 | ₩15,221 | ₩15,274 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,234 | ₩15,434 | ₩15,114 | ₩15,341 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,167 | ₩15,341 | ₩15,167 | ₩15,274 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,261 | ₩15,327 | ₩15,047 | ₩15,127 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,234 | ₩15,381 | ₩15,140 | ₩15,234 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,020 | ₩15,234 | ₩14,967 | ₩15,221 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,060 | ₩15,087 | ₩14,900 | ₩14,900 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,993 | ₩15,033 | ₩14,900 | ₩14,953 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,820 | ₩15,020 | ₩14,753 | ₩14,953 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,846 | ₩15,074 | ₩14,699 | ₩14,806 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,766 | ₩14,860 | ₩14,699 | ₩14,699 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,020 | ₩15,074 | ₩14,726 | ₩14,726 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,033 | ₩15,167 | ₩14,980 | ₩15,007 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,194 | ₩15,221 | ₩14,980 | ₩15,020 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,180 | ₩15,207 | ₩15,100 | ₩15,140 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,194 | ₩15,194 | ₩15,060 | ₩15,100 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,114 | ₩15,234 | ₩15,060 | ₩15,074 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,940 | ₩15,207 | ₩14,900 | ₩15,154 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,287 | ₩15,287 | ₩14,993 | ₩15,047 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,100 | ₩15,234 | ₩14,993 | ₩15,221 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,993 | ₩15,100 | ₩14,993 | ₩15,047 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,820 | ₩15,020 | ₩14,820 | ₩14,886 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,860 | ₩14,940 | ₩14,793 | ₩14,900 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,993 | ₩15,100 | ₩14,860 | ₩14,860 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,194 | ₩15,207 | ₩14,980 | ₩15,047 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,087 | ₩15,167 | ₩15,033 | ₩15,154 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,140 | ₩15,194 | ₩15,074 | ₩15,087 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,074 | ₩15,207 | ₩15,033 | ₩15,060 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,100 | ₩15,234 | ₩14,980 | ₩15,060 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,033 | ₩15,167 | ₩14,927 | ₩15,047 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩15,007 | ₩15,180 | ₩14,993 | ₩15,154 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,739 | ₩15,060 | ₩14,739 | ₩14,927 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,753 | ₩15,060 | ₩14,619 | ₩14,980 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,980 | ₩15,074 | ₩14,833 | ₩14,833 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,327 | ₩15,368 | ₩15,167 | ₩15,167 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,434 | ₩15,434 | ₩15,234 | ₩15,247 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,528 | ₩15,528 | ₩15,408 | ₩15,474 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,608 | ₩15,702 | ₩15,541 | ₩15,595 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,501 | ₩15,675 | ₩15,501 | ₩15,608 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,675 | ₩15,675 | ₩15,461 | ₩15,528 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,608 | ₩15,702 | ₩15,555 | ₩15,688 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,581 | ₩15,581 | ₩15,434 | ₩15,501 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,595 | ₩15,621 | ₩15,408 | ₩15,448 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,595 | ₩15,675 | ₩15,541 | ₩15,541 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,434 | ₩15,635 | ₩15,327 | ₩15,581 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,408 | ₩15,501 | ₩15,301 | ₩15,408 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,341 | ₩15,448 | ₩15,274 | ₩15,434 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,368 | ₩15,421 | ₩15,301 | ₩15,314 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,421 | ₩15,501 | ₩15,354 | ₩15,368 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,261 | ₩15,541 | ₩15,261 | ₩15,354 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,421 | ₩15,595 | ₩15,261 | ₩15,274 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,688 | ₩15,702 | ₩15,368 | ₩15,368 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,728 | ₩15,728 | ₩15,568 | ₩15,688 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,501 | ₩15,715 | ₩15,461 | ₩15,675 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,394 | ₩15,448 | ₩15,394 | ₩15,408 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,501 | ₩15,501 | ₩15,194 | ₩15,354 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,354 | ₩15,448 | ₩15,261 | ₩15,448 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,261 | ₩15,368 | ₩15,194 | ₩15,327 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,488 | ₩15,488 | ₩15,221 | ₩15,408 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,194 | ₩15,434 | ₩15,167 | ₩15,394 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,301 | ₩15,461 | ₩15,154 | ₩15,180 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,020 | ₩15,221 | ₩14,900 | ₩15,127 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,993 | ₩15,047 | ₩14,940 | ₩15,007 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,833 | ₩15,047 | ₩14,833 | ₩15,020 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,927 | ₩14,980 | ₩14,806 | ₩14,886 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,633 | ₩14,980 | ₩14,633 | ₩14,886 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,526 | ₩14,699 | ₩14,459 | ₩14,552 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,512 | ₩14,579 | ₩14,405 | ₩14,419 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,539 | ₩14,713 | ₩14,499 | ₩14,526 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,606 | ₩14,633 | ₩14,486 | ₩14,606 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,526 | ₩14,606 | ₩14,432 | ₩14,539 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,673 | ₩14,713 | ₩14,579 | ₩14,606 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,860 | ₩14,953 | ₩14,472 | ₩14,472 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩15,007 | ₩15,167 | ₩14,900 | ₩14,900 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,247 | ₩15,274 | ₩15,074 | ₩15,114 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,274 | ₩15,368 | ₩15,261 | ₩15,261 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,154 | ₩15,354 | ₩15,154 | ₩15,194 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,287 | ₩15,341 | ₩15,167 | ₩15,194 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,167 | ₩15,247 | ₩15,114 | ₩15,127 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,408 | ₩15,434 | ₩15,221 | ₩15,247 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,408 | ₩15,515 | ₩15,327 | ₩15,434 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,648 | ₩15,702 | ₩15,261 | ₩15,515 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,782 | ₩15,835 | ₩15,742 | ₩15,742 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩15,996 | ₩16,009 | ₩15,875 | ₩15,942 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,036 | ₩16,062 | ₩15,915 | ₩16,049 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,982 | ₩16,062 | ₩15,768 | ₩16,036 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,969 | ₩16,103 | ₩15,942 | ₩16,076 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,036 | ₩16,129 | ₩15,942 | ₩16,036 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,969 | ₩16,036 | ₩15,929 | ₩16,036 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,942 | ₩15,982 | ₩15,849 | ₩15,915 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,969 | ₩15,969 | ₩15,768 | ₩15,915 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,956 | ₩15,982 | ₩15,875 | ₩15,942 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,702 | ₩15,875 | ₩15,702 | ₩15,862 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,835 | ₩15,915 | ₩15,702 | ₩15,768 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,036 | ₩16,036 | ₩15,768 | ₩15,835 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,956 | ₩16,036 | ₩15,889 | ₩16,036 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,835 | ₩16,022 | ₩15,795 | ₩15,956 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,862 | ₩15,996 | ₩15,795 | ₩15,835 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,715 | ₩15,715 | ₩15,541 | ₩15,702 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,368 | ₩15,662 | ₩15,354 | ₩15,621 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,555 | ₩15,568 | ₩15,234 | ₩15,461 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,140 | ₩15,301 | ₩15,114 | ₩15,287 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩15,007 | ₩15,154 | ₩14,953 | ₩15,060 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,873 | ₩15,087 | ₩14,860 | ₩15,074 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,846 | ₩14,953 | ₩14,780 | ₩14,820 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,967 | ₩15,007 | ₩14,940 | ₩14,940 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,980 | ₩14,980 | ₩14,833 | ₩14,927 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,699 | ₩14,953 | ₩14,699 | ₩14,900 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,900 | ₩14,900 | ₩14,726 | ₩14,726 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,886 | ₩14,913 | ₩14,846 | ₩14,900 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,846 | ₩14,953 | ₩14,833 | ₩14,940 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,806 | ₩14,927 | ₩14,753 | ₩14,846 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,940 | ₩15,033 | ₩14,806 | ₩14,806 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,940 | ₩14,967 | ₩14,833 | ₩14,953 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,993 | ₩15,100 | ₩14,846 | ₩14,846 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,980 | ₩15,100 | ₩14,980 | ₩15,060 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,967 | ₩15,033 | ₩14,940 | ₩14,980 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,900 | ₩14,940 | ₩14,833 | ₩14,940 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,780 | ₩14,873 | ₩14,646 | ₩14,873 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,833 | ₩14,900 | ₩14,806 | ₩14,833 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,753 | ₩14,846 | ₩14,753 | ₩14,806 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,619 | ₩14,820 | ₩14,619 | ₩14,739 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,900 | ₩14,913 | ₩14,633 | ₩14,659 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,726 | ₩14,833 | ₩14,699 | ₩14,820 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,699 | ₩14,739 | ₩14,566 | ₩14,726 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,753 | ₩14,927 | ₩14,673 | ₩14,726 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,860 | ₩14,900 | ₩14,753 | ₩14,766 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,699 | ₩14,860 | ₩14,686 | ₩14,860 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,646 | ₩14,780 | ₩14,646 | ₩14,686 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,659 | ₩14,699 | ₩14,579 | ₩14,686 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,539 | ₩14,686 | ₩14,539 | ₩14,659 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,499 | ₩14,579 | ₩14,459 | ₩14,539 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,499 | ₩14,606 | ₩14,459 | ₩14,512 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,552 | ₩14,579 | ₩14,486 | ₩14,539 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,699 | ₩14,699 | ₩14,526 | ₩14,526 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,606 | ₩14,726 | ₩14,606 | ₩14,673 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,593 | ₩14,659 | ₩14,566 | ₩14,566 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,619 | ₩14,699 | ₩14,593 | ₩14,673 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,713 | ₩14,739 | ₩14,593 | ₩14,646 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,633 | ₩14,753 | ₩14,619 | ₩14,633 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,673 | ₩14,820 | ₩14,633 | ₩14,633 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,793 | ₩14,927 | ₩14,713 | ₩14,713 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,913 | ₩14,967 | ₩14,846 | ₩14,900 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,993 | ₩15,047 | ₩14,927 | ₩14,927 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,020 | ₩15,100 | ₩14,967 | ₩14,967 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,074 | ₩15,127 | ₩15,007 | ₩15,087 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,100 | ₩15,154 | ₩15,007 | ₩15,007 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,287 | ₩15,287 | ₩15,100 | ₩15,154 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,247 | ₩15,314 | ₩15,234 | ₩15,234 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,127 | ₩15,247 | ₩15,087 | ₩15,221 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,940 | ₩15,140 | ₩14,940 | ₩15,074 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,993 | ₩15,020 | ₩14,900 | ₩14,967 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,780 | ₩15,020 | ₩14,780 | ₩14,940 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,967 | ₩15,167 | ₩14,806 | ₩14,806 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,114 | ₩15,114 | ₩14,886 | ₩14,927 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,060 | ₩15,180 | ₩14,967 | ₩15,047 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,167 | ₩15,261 | ₩15,047 | ₩15,060 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,234 | ₩15,287 | ₩15,194 | ₩15,194 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,381 | ₩15,394 | ₩15,234 | ₩15,261 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,461 | ₩15,488 | ₩15,394 | ₩15,394 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,394 | ₩15,608 | ₩15,394 | ₩15,528 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,327 | ₩15,501 | ₩15,314 | ₩15,434 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,234 | ₩15,421 | ₩15,234 | ₩15,327 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,408 | ₩15,448 | ₩15,301 | ₩15,301 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,394 | ₩15,408 | ₩15,341 | ₩15,341 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,368 | ₩15,461 | ₩15,327 | ₩15,394 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,394 | ₩15,541 | ₩15,314 | ₩15,368 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,434 | ₩15,581 | ₩15,368 | ₩15,515 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,301 | ₩15,474 | ₩15,274 | ₩15,408 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,461 | ₩15,581 | ₩15,194 | ₩15,261 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,795 | ₩15,795 | ₩15,434 | ₩15,461 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,809 | ₩15,862 | ₩15,702 | ₩15,768 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,889 | ₩15,942 | ₩15,795 | ₩15,809 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,902 | ₩15,902 | ₩15,822 | ₩15,822 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,875 | ₩15,942 | ₩15,822 | ₩15,849 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,875 | ₩15,942 | ₩15,835 | ₩15,849 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,809 | ₩16,062 | ₩15,809 | ₩15,862 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,849 | ₩15,902 | ₩15,795 | ₩15,835 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,969 | ₩15,996 | ₩15,822 | ₩15,835 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,715 | ₩15,996 | ₩15,715 | ₩15,889 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,648 | ₩15,702 | ₩15,635 | ₩15,688 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,715 | ₩15,768 | ₩15,688 | ₩15,715 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,862 | ₩15,889 | ₩15,662 | ₩15,688 | -1.10% | 7.9만 |
|---|