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 | ₩13,807 | ₩14,100 | ₩13,807 | ₩14,060 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,740 | ₩13,847 | ₩13,673 | ₩13,740 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,953 | ₩13,953 | ₩13,740 | ₩13,740 | -1.53% | 11만 |
| 2026.10.06 | ₩13,860 | ₩14,007 | ₩13,780 | ₩13,980 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,007 | ₩14,033 | ₩13,780 | ₩13,793 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,060 | ₩14,060 | ₩13,913 | ₩13,993 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,047 | ₩14,047 | ₩13,833 | ₩13,940 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,140 | ₩14,300 | ₩13,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,993 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩13,993 | ₩14,127 | ₩13,993 | ₩14,113 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,073 | ₩14,127 | ₩13,940 | ₩13,980 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,140 | ₩14,247 | ₩14,073 | ₩14,087 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,233 | ₩14,313 | ₩14,100 | ₩14,113 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,420 | ₩14,434 | ₩14,100 | ₩14,153 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,447 | ₩14,500 | ₩14,420 | ₩14,434 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,474 | ₩14,527 | ₩14,380 | ₩14,447 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,514 | ₩14,514 | ₩14,380 | ₩14,420 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,460 | ₩14,647 | ₩14,460 | ₩14,527 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,474 | ₩14,607 | ₩14,380 | ₩14,394 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,540 | ₩14,567 | ₩14,474 | ₩14,527 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,674 | ₩14,714 | ₩14,527 | ₩14,527 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,674 | ₩14,740 | ₩14,647 | ₩14,687 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,794 | ₩14,860 | ₩14,620 | ₩14,620 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,034 | ₩15,034 | ₩14,767 | ₩14,767 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,940 | ₩15,007 | ₩14,900 | ₩14,967 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,074 | ₩15,181 | ₩15,021 | ₩15,047 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,034 | ₩15,167 | ₩15,034 | ₩15,114 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,061 | ₩15,074 | ₩14,980 | ₩15,034 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,154 | ₩15,421 | ₩15,034 | ₩15,061 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,234 | ₩15,234 | ₩15,074 | ₩15,114 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,261 | ₩15,261 | ₩15,167 | ₩15,247 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,207 | ₩15,247 | ₩15,154 | ₩15,181 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,247 | ₩15,301 | ₩15,207 | ₩15,221 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,194 | ₩15,354 | ₩15,194 | ₩15,301 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,207 | ₩15,287 | ₩15,181 | ₩15,194 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,447 | ₩15,447 | ₩15,141 | ₩15,221 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,354 | ₩15,381 | ₩15,274 | ₩15,367 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,314 | ₩15,367 | ₩15,234 | ₩15,367 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,274 | ₩15,447 | ₩15,167 | ₩15,234 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,421 | ₩15,461 | ₩15,221 | ₩15,247 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,407 | ₩15,421 | ₩15,341 | ₩15,354 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,167 | ₩15,407 | ₩15,167 | ₩15,407 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,141 | ₩15,221 | ₩15,127 | ₩15,141 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,301 | ₩15,314 | ₩15,141 | ₩15,141 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,394 | ₩15,487 | ₩15,301 | ₩15,474 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,301 | ₩15,514 | ₩15,301 | ₩15,474 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,394 | ₩15,434 | ₩15,287 | ₩15,287 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,381 | ₩15,421 | ₩15,261 | ₩15,381 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,301 | ₩15,421 | ₩15,247 | ₩15,421 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,381 | ₩15,567 | ₩15,354 | ₩15,394 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,527 | ₩15,607 | ₩15,341 | ₩15,341 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,674 | ₩15,674 | ₩15,381 | ₩15,487 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,647 | ₩15,674 | ₩15,527 | ₩15,567 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,647 | ₩15,728 | ₩15,554 | ₩15,607 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,701 | ₩15,701 | ₩15,514 | ₩15,581 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,381 | ₩15,621 | ₩15,354 | ₩15,607 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,274 | ₩15,367 | ₩15,221 | ₩15,274 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,367 | ₩15,367 | ₩15,221 | ₩15,221 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,301 | ₩15,327 | ₩15,101 | ₩15,301 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,421 | ₩15,421 | ₩15,234 | ₩15,287 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,407 | ₩15,434 | ₩15,221 | ₩15,314 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,114 | ₩15,367 | ₩15,114 | ₩15,327 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,154 | ₩15,274 | ₩15,114 | ₩15,167 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,261 | ₩15,287 | ₩15,114 | ₩15,167 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,261 | ₩15,474 | ₩15,261 | ₩15,314 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,287 | ₩15,367 | ₩15,221 | ₩15,261 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,247 | ₩15,367 | ₩15,221 | ₩15,247 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,394 | ₩15,394 | ₩15,234 | ₩15,247 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,341 | ₩15,514 | ₩15,287 | ₩15,447 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,341 | ₩15,367 | ₩15,194 | ₩15,247 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,207 | ₩15,407 | ₩15,087 | ₩15,314 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,141 | ₩15,314 | ₩15,141 | ₩15,247 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,234 | ₩15,301 | ₩15,021 | ₩15,101 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,207 | ₩15,354 | ₩15,114 | ₩15,207 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩14,994 | ₩15,207 | ₩14,940 | ₩15,194 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,034 | ₩15,061 | ₩14,874 | ₩14,874 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,967 | ₩15,007 | ₩14,874 | ₩14,927 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,794 | ₩14,994 | ₩14,727 | ₩14,927 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,820 | ₩15,047 | ₩14,674 | ₩14,780 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,740 | ₩14,834 | ₩14,674 | ₩14,674 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩14,994 | ₩15,047 | ₩14,700 | ₩14,700 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,007 | ₩15,141 | ₩14,954 | ₩14,980 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,167 | ₩15,194 | ₩14,954 | ₩14,994 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,154 | ₩15,181 | ₩15,074 | ₩15,114 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,167 | ₩15,167 | ₩15,034 | ₩15,074 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,087 | ₩15,207 | ₩15,034 | ₩15,047 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,914 | ₩15,181 | ₩14,874 | ₩15,127 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,261 | ₩15,261 | ₩14,967 | ₩15,021 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,074 | ₩15,207 | ₩14,967 | ₩15,194 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,967 | ₩15,074 | ₩14,967 | ₩15,021 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,794 | ₩14,994 | ₩14,794 | ₩14,860 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,834 | ₩14,914 | ₩14,767 | ₩14,874 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,967 | ₩15,074 | ₩14,834 | ₩14,834 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,167 | ₩15,181 | ₩14,954 | ₩15,021 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,061 | ₩15,141 | ₩15,007 | ₩15,127 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,114 | ₩15,167 | ₩15,047 | ₩15,061 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,047 | ₩15,181 | ₩15,007 | ₩15,034 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,074 | ₩15,207 | ₩14,954 | ₩15,034 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,007 | ₩15,141 | ₩14,900 | ₩15,021 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩14,980 | ₩15,154 | ₩14,967 | ₩15,127 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,714 | ₩15,034 | ₩14,714 | ₩14,900 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,727 | ₩15,034 | ₩14,594 | ₩14,954 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,954 | ₩15,047 | ₩14,807 | ₩14,807 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,301 | ₩15,341 | ₩15,141 | ₩15,141 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,407 | ₩15,407 | ₩15,207 | ₩15,221 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,501 | ₩15,501 | ₩15,381 | ₩15,447 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,581 | ₩15,674 | ₩15,514 | ₩15,567 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,474 | ₩15,647 | ₩15,474 | ₩15,581 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,647 | ₩15,647 | ₩15,434 | ₩15,501 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,581 | ₩15,674 | ₩15,527 | ₩15,661 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,554 | ₩15,554 | ₩15,407 | ₩15,474 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,567 | ₩15,594 | ₩15,381 | ₩15,421 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,567 | ₩15,647 | ₩15,514 | ₩15,514 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,407 | ₩15,607 | ₩15,301 | ₩15,554 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,381 | ₩15,474 | ₩15,274 | ₩15,381 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,314 | ₩15,421 | ₩15,247 | ₩15,407 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,341 | ₩15,394 | ₩15,274 | ₩15,287 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,394 | ₩15,474 | ₩15,327 | ₩15,341 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,234 | ₩15,514 | ₩15,234 | ₩15,327 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,394 | ₩15,567 | ₩15,234 | ₩15,247 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,661 | ₩15,674 | ₩15,341 | ₩15,341 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,701 | ₩15,701 | ₩15,541 | ₩15,661 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,474 | ₩15,687 | ₩15,434 | ₩15,647 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,367 | ₩15,421 | ₩15,367 | ₩15,381 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,474 | ₩15,474 | ₩15,167 | ₩15,327 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,327 | ₩15,421 | ₩15,234 | ₩15,421 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,234 | ₩15,341 | ₩15,167 | ₩15,301 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,461 | ₩15,461 | ₩15,194 | ₩15,381 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,167 | ₩15,407 | ₩15,141 | ₩15,367 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,274 | ₩15,434 | ₩15,127 | ₩15,154 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩14,994 | ₩15,194 | ₩14,874 | ₩15,101 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,967 | ₩15,021 | ₩14,914 | ₩14,980 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,807 | ₩15,021 | ₩14,807 | ₩14,994 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,900 | ₩14,954 | ₩14,780 | ₩14,860 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,607 | ₩14,954 | ₩14,607 | ₩14,860 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,500 | ₩14,674 | ₩14,434 | ₩14,527 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,487 | ₩14,554 | ₩14,380 | ₩14,394 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,514 | ₩14,687 | ₩14,474 | ₩14,500 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,580 | ₩14,607 | ₩14,460 | ₩14,580 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,500 | ₩14,580 | ₩14,407 | ₩14,514 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,647 | ₩14,687 | ₩14,554 | ₩14,580 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,834 | ₩14,927 | ₩14,447 | ₩14,447 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩14,980 | ₩15,141 | ₩14,874 | ₩14,874 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,221 | ₩15,247 | ₩15,047 | ₩15,087 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,247 | ₩15,341 | ₩15,234 | ₩15,234 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,127 | ₩15,327 | ₩15,127 | ₩15,167 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,261 | ₩15,314 | ₩15,141 | ₩15,167 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,141 | ₩15,221 | ₩15,087 | ₩15,101 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,381 | ₩15,407 | ₩15,194 | ₩15,221 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,381 | ₩15,487 | ₩15,301 | ₩15,407 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,621 | ₩15,674 | ₩15,234 | ₩15,487 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,754 | ₩15,808 | ₩15,714 | ₩15,714 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩15,968 | ₩15,981 | ₩15,848 | ₩15,914 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,008 | ₩16,034 | ₩15,888 | ₩16,021 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,954 | ₩16,034 | ₩15,741 | ₩16,008 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,941 | ₩16,074 | ₩15,914 | ₩16,048 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,008 | ₩16,101 | ₩15,914 | ₩16,008 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,941 | ₩16,008 | ₩15,901 | ₩16,008 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,914 | ₩15,954 | ₩15,821 | ₩15,888 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,941 | ₩15,941 | ₩15,741 | ₩15,888 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,928 | ₩15,954 | ₩15,848 | ₩15,914 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,674 | ₩15,848 | ₩15,674 | ₩15,834 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,808 | ₩15,888 | ₩15,674 | ₩15,741 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,008 | ₩16,008 | ₩15,741 | ₩15,808 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,928 | ₩16,008 | ₩15,861 | ₩16,008 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,808 | ₩15,994 | ₩15,768 | ₩15,928 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,834 | ₩15,968 | ₩15,768 | ₩15,808 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,687 | ₩15,687 | ₩15,514 | ₩15,674 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,341 | ₩15,634 | ₩15,327 | ₩15,594 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,527 | ₩15,541 | ₩15,207 | ₩15,434 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,114 | ₩15,274 | ₩15,087 | ₩15,261 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩14,980 | ₩15,127 | ₩14,927 | ₩15,034 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,847 | ₩15,061 | ₩14,834 | ₩15,047 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,820 | ₩14,927 | ₩14,754 | ₩14,794 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,940 | ₩14,980 | ₩14,914 | ₩14,914 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,954 | ₩14,954 | ₩14,807 | ₩14,900 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,674 | ₩14,927 | ₩14,674 | ₩14,874 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,874 | ₩14,874 | ₩14,700 | ₩14,700 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,860 | ₩14,887 | ₩14,820 | ₩14,874 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,820 | ₩14,927 | ₩14,807 | ₩14,914 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,780 | ₩14,900 | ₩14,727 | ₩14,820 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,914 | ₩15,007 | ₩14,780 | ₩14,780 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,914 | ₩14,940 | ₩14,807 | ₩14,927 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,967 | ₩15,074 | ₩14,820 | ₩14,820 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,954 | ₩15,074 | ₩14,954 | ₩15,034 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,940 | ₩15,007 | ₩14,914 | ₩14,954 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,874 | ₩14,914 | ₩14,807 | ₩14,914 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,754 | ₩14,847 | ₩14,620 | ₩14,847 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,807 | ₩14,874 | ₩14,780 | ₩14,807 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,727 | ₩14,820 | ₩14,727 | ₩14,780 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,594 | ₩14,794 | ₩14,594 | ₩14,714 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,874 | ₩14,887 | ₩14,607 | ₩14,634 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,700 | ₩14,807 | ₩14,674 | ₩14,794 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,674 | ₩14,714 | ₩14,540 | ₩14,700 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,727 | ₩14,900 | ₩14,647 | ₩14,700 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,834 | ₩14,874 | ₩14,727 | ₩14,740 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,674 | ₩14,834 | ₩14,660 | ₩14,834 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,620 | ₩14,754 | ₩14,620 | ₩14,660 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,634 | ₩14,674 | ₩14,554 | ₩14,660 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,514 | ₩14,660 | ₩14,514 | ₩14,634 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,474 | ₩14,554 | ₩14,434 | ₩14,514 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,474 | ₩14,580 | ₩14,434 | ₩14,487 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,527 | ₩14,554 | ₩14,460 | ₩14,514 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,674 | ₩14,674 | ₩14,500 | ₩14,500 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,580 | ₩14,700 | ₩14,580 | ₩14,647 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,567 | ₩14,634 | ₩14,540 | ₩14,540 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,594 | ₩14,674 | ₩14,567 | ₩14,647 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,687 | ₩14,714 | ₩14,567 | ₩14,620 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,607 | ₩14,727 | ₩14,594 | ₩14,607 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,647 | ₩14,794 | ₩14,607 | ₩14,607 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,767 | ₩14,900 | ₩14,687 | ₩14,687 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,887 | ₩14,940 | ₩14,820 | ₩14,874 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,967 | ₩15,021 | ₩14,900 | ₩14,900 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩14,994 | ₩15,074 | ₩14,940 | ₩14,940 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,047 | ₩15,101 | ₩14,980 | ₩15,061 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,074 | ₩15,127 | ₩14,980 | ₩14,980 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,261 | ₩15,261 | ₩15,074 | ₩15,127 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,221 | ₩15,287 | ₩15,207 | ₩15,207 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,101 | ₩15,221 | ₩15,061 | ₩15,194 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,914 | ₩15,114 | ₩14,914 | ₩15,047 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,967 | ₩14,994 | ₩14,874 | ₩14,940 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,754 | ₩14,994 | ₩14,754 | ₩14,914 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,940 | ₩15,141 | ₩14,780 | ₩14,780 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,087 | ₩15,087 | ₩14,860 | ₩14,900 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,034 | ₩15,154 | ₩14,940 | ₩15,021 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,141 | ₩15,234 | ₩15,021 | ₩15,034 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,207 | ₩15,261 | ₩15,167 | ₩15,167 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,354 | ₩15,367 | ₩15,207 | ₩15,234 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,434 | ₩15,461 | ₩15,367 | ₩15,367 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,367 | ₩15,581 | ₩15,367 | ₩15,501 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,301 | ₩15,474 | ₩15,287 | ₩15,407 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,207 | ₩15,394 | ₩15,207 | ₩15,301 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,381 | ₩15,421 | ₩15,274 | ₩15,274 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,367 | ₩15,381 | ₩15,314 | ₩15,314 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,341 | ₩15,434 | ₩15,301 | ₩15,367 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,367 | ₩15,514 | ₩15,287 | ₩15,341 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,407 | ₩15,554 | ₩15,341 | ₩15,487 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,274 | ₩15,447 | ₩15,247 | ₩15,381 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,434 | ₩15,554 | ₩15,167 | ₩15,234 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,768 | ₩15,768 | ₩15,407 | ₩15,434 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,781 | ₩15,834 | ₩15,674 | ₩15,741 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,861 | ₩15,914 | ₩15,768 | ₩15,781 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,874 | ₩15,874 | ₩15,794 | ₩15,794 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,848 | ₩15,914 | ₩15,794 | ₩15,821 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,848 | ₩15,914 | ₩15,808 | ₩15,821 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,781 | ₩16,034 | ₩15,781 | ₩15,834 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,821 | ₩15,874 | ₩15,768 | ₩15,808 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,941 | ₩15,968 | ₩15,794 | ₩15,808 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,687 | ₩15,968 | ₩15,687 | ₩15,861 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,621 | ₩15,674 | ₩15,607 | ₩15,661 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,687 | ₩15,741 | ₩15,661 | ₩15,687 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,834 | ₩15,861 | ₩15,634 | ₩15,661 | -1.10% | 7.9만 |
|---|