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 | ₩13,826 | ₩14,120 | ₩13,826 | ₩14,080 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,760 | ₩13,866 | ₩13,693 | ₩13,760 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,973 | ₩13,973 | ₩13,760 | ₩13,760 | -1.53% | 11만 |
| 2026.10.06 | ₩13,880 | ₩14,027 | ₩13,800 | ₩14,000 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,027 | ₩14,053 | ₩13,800 | ₩13,813 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,080 | ₩14,080 | ₩13,933 | ₩14,013 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,067 | ₩14,067 | ₩13,853 | ₩13,960 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,160 | ₩14,321 | ₩14,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,013 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩14,013 | ₩14,147 | ₩14,013 | ₩14,134 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,094 | ₩14,147 | ₩13,960 | ₩14,000 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,160 | ₩14,267 | ₩14,094 | ₩14,107 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,254 | ₩14,334 | ₩14,120 | ₩14,134 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,441 | ₩14,454 | ₩14,120 | ₩14,174 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,468 | ₩14,521 | ₩14,441 | ₩14,454 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,494 | ₩14,548 | ₩14,401 | ₩14,468 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,534 | ₩14,534 | ₩14,401 | ₩14,441 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,481 | ₩14,668 | ₩14,481 | ₩14,548 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,494 | ₩14,628 | ₩14,401 | ₩14,414 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,561 | ₩14,588 | ₩14,494 | ₩14,548 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,695 | ₩14,735 | ₩14,548 | ₩14,548 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,695 | ₩14,761 | ₩14,668 | ₩14,708 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,815 | ₩14,882 | ₩14,641 | ₩14,641 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,055 | ₩15,055 | ₩14,788 | ₩14,788 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,962 | ₩15,029 | ₩14,922 | ₩14,989 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,095 | ₩15,202 | ₩15,042 | ₩15,069 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,055 | ₩15,189 | ₩15,055 | ₩15,136 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,082 | ₩15,095 | ₩15,002 | ₩15,055 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,176 | ₩15,443 | ₩15,055 | ₩15,082 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,256 | ₩15,256 | ₩15,095 | ₩15,136 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,282 | ₩15,282 | ₩15,189 | ₩15,269 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,229 | ₩15,269 | ₩15,176 | ₩15,202 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,269 | ₩15,323 | ₩15,229 | ₩15,242 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,216 | ₩15,376 | ₩15,216 | ₩15,323 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,229 | ₩15,309 | ₩15,202 | ₩15,216 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,469 | ₩15,469 | ₩15,162 | ₩15,242 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,376 | ₩15,403 | ₩15,296 | ₩15,389 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,336 | ₩15,389 | ₩15,256 | ₩15,389 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,296 | ₩15,469 | ₩15,189 | ₩15,256 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,443 | ₩15,483 | ₩15,242 | ₩15,269 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,429 | ₩15,443 | ₩15,363 | ₩15,376 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,189 | ₩15,429 | ₩15,189 | ₩15,429 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,162 | ₩15,242 | ₩15,149 | ₩15,162 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,323 | ₩15,336 | ₩15,162 | ₩15,162 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,416 | ₩15,510 | ₩15,323 | ₩15,496 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,323 | ₩15,536 | ₩15,323 | ₩15,496 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,416 | ₩15,456 | ₩15,309 | ₩15,309 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,403 | ₩15,443 | ₩15,282 | ₩15,403 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,323 | ₩15,443 | ₩15,269 | ₩15,443 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,403 | ₩15,590 | ₩15,376 | ₩15,416 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,550 | ₩15,630 | ₩15,363 | ₩15,363 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,697 | ₩15,697 | ₩15,403 | ₩15,510 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,670 | ₩15,697 | ₩15,550 | ₩15,590 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,670 | ₩15,750 | ₩15,576 | ₩15,630 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,723 | ₩15,723 | ₩15,536 | ₩15,603 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,403 | ₩15,643 | ₩15,376 | ₩15,630 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,296 | ₩15,389 | ₩15,242 | ₩15,296 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,389 | ₩15,389 | ₩15,242 | ₩15,242 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,323 | ₩15,349 | ₩15,122 | ₩15,323 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,443 | ₩15,443 | ₩15,256 | ₩15,309 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,429 | ₩15,456 | ₩15,242 | ₩15,336 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,136 | ₩15,389 | ₩15,136 | ₩15,349 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,176 | ₩15,296 | ₩15,136 | ₩15,189 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,282 | ₩15,309 | ₩15,136 | ₩15,189 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,282 | ₩15,496 | ₩15,282 | ₩15,336 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,309 | ₩15,389 | ₩15,242 | ₩15,282 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,269 | ₩15,389 | ₩15,242 | ₩15,269 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,416 | ₩15,416 | ₩15,256 | ₩15,269 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,363 | ₩15,536 | ₩15,309 | ₩15,469 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,363 | ₩15,389 | ₩15,216 | ₩15,269 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,229 | ₩15,429 | ₩15,109 | ₩15,336 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,162 | ₩15,336 | ₩15,162 | ₩15,269 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,256 | ₩15,323 | ₩15,042 | ₩15,122 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,229 | ₩15,376 | ₩15,136 | ₩15,229 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,015 | ₩15,229 | ₩14,962 | ₩15,216 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,055 | ₩15,082 | ₩14,895 | ₩14,895 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,989 | ₩15,029 | ₩14,895 | ₩14,948 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,815 | ₩15,015 | ₩14,748 | ₩14,948 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,842 | ₩15,069 | ₩14,695 | ₩14,802 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,761 | ₩14,855 | ₩14,695 | ₩14,695 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,015 | ₩15,069 | ₩14,721 | ₩14,721 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,029 | ₩15,162 | ₩14,975 | ₩15,002 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,189 | ₩15,216 | ₩14,975 | ₩15,015 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,176 | ₩15,202 | ₩15,095 | ₩15,136 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,189 | ₩15,189 | ₩15,055 | ₩15,095 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,109 | ₩15,229 | ₩15,055 | ₩15,069 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,935 | ₩15,202 | ₩14,895 | ₩15,149 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,282 | ₩15,282 | ₩14,989 | ₩15,042 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,095 | ₩15,229 | ₩14,989 | ₩15,216 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,989 | ₩15,095 | ₩14,989 | ₩15,042 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,815 | ₩15,015 | ₩14,815 | ₩14,882 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,855 | ₩14,935 | ₩14,788 | ₩14,895 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,989 | ₩15,095 | ₩14,855 | ₩14,855 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,189 | ₩15,202 | ₩14,975 | ₩15,042 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,082 | ₩15,162 | ₩15,029 | ₩15,149 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,136 | ₩15,189 | ₩15,069 | ₩15,082 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,069 | ₩15,202 | ₩15,029 | ₩15,055 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,095 | ₩15,229 | ₩14,975 | ₩15,055 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,029 | ₩15,162 | ₩14,922 | ₩15,042 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩15,002 | ₩15,176 | ₩14,989 | ₩15,149 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,735 | ₩15,055 | ₩14,735 | ₩14,922 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,748 | ₩15,055 | ₩14,615 | ₩14,975 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,975 | ₩15,069 | ₩14,828 | ₩14,828 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,323 | ₩15,363 | ₩15,162 | ₩15,162 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,429 | ₩15,429 | ₩15,229 | ₩15,242 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,523 | ₩15,523 | ₩15,403 | ₩15,469 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,603 | ₩15,697 | ₩15,536 | ₩15,590 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,496 | ₩15,670 | ₩15,496 | ₩15,603 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,670 | ₩15,670 | ₩15,456 | ₩15,523 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,603 | ₩15,697 | ₩15,550 | ₩15,683 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,576 | ₩15,576 | ₩15,429 | ₩15,496 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,590 | ₩15,616 | ₩15,403 | ₩15,443 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,590 | ₩15,670 | ₩15,536 | ₩15,536 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,429 | ₩15,630 | ₩15,323 | ₩15,576 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,403 | ₩15,496 | ₩15,296 | ₩15,403 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,336 | ₩15,443 | ₩15,269 | ₩15,429 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,363 | ₩15,416 | ₩15,296 | ₩15,309 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,416 | ₩15,496 | ₩15,349 | ₩15,363 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,256 | ₩15,536 | ₩15,256 | ₩15,349 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,416 | ₩15,590 | ₩15,256 | ₩15,269 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,683 | ₩15,697 | ₩15,363 | ₩15,363 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,723 | ₩15,723 | ₩15,563 | ₩15,683 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,496 | ₩15,710 | ₩15,456 | ₩15,670 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,389 | ₩15,443 | ₩15,389 | ₩15,403 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,496 | ₩15,496 | ₩15,189 | ₩15,349 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,349 | ₩15,443 | ₩15,256 | ₩15,443 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,256 | ₩15,363 | ₩15,189 | ₩15,323 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,483 | ₩15,483 | ₩15,216 | ₩15,403 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,189 | ₩15,429 | ₩15,162 | ₩15,389 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,296 | ₩15,456 | ₩15,149 | ₩15,176 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,015 | ₩15,216 | ₩14,895 | ₩15,122 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,989 | ₩15,042 | ₩14,935 | ₩15,002 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,828 | ₩15,042 | ₩14,828 | ₩15,015 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,922 | ₩14,975 | ₩14,802 | ₩14,882 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,628 | ₩14,975 | ₩14,628 | ₩14,882 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,521 | ₩14,695 | ₩14,454 | ₩14,548 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,508 | ₩14,574 | ₩14,401 | ₩14,414 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,534 | ₩14,708 | ₩14,494 | ₩14,521 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,601 | ₩14,628 | ₩14,481 | ₩14,601 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,521 | ₩14,601 | ₩14,428 | ₩14,534 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,668 | ₩14,708 | ₩14,574 | ₩14,601 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,855 | ₩14,948 | ₩14,468 | ₩14,468 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩15,002 | ₩15,162 | ₩14,895 | ₩14,895 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,242 | ₩15,269 | ₩15,069 | ₩15,109 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,269 | ₩15,363 | ₩15,256 | ₩15,256 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,149 | ₩15,349 | ₩15,149 | ₩15,189 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,282 | ₩15,336 | ₩15,162 | ₩15,189 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,162 | ₩15,242 | ₩15,109 | ₩15,122 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,403 | ₩15,429 | ₩15,216 | ₩15,242 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,403 | ₩15,510 | ₩15,323 | ₩15,429 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,643 | ₩15,697 | ₩15,256 | ₩15,510 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,777 | ₩15,830 | ₩15,737 | ₩15,737 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩15,990 | ₩16,004 | ₩15,870 | ₩15,937 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,031 | ₩16,057 | ₩15,910 | ₩16,044 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,977 | ₩16,057 | ₩15,763 | ₩16,031 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,964 | ₩16,097 | ₩15,937 | ₩16,071 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,031 | ₩16,124 | ₩15,937 | ₩16,031 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,964 | ₩16,031 | ₩15,924 | ₩16,031 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,937 | ₩15,977 | ₩15,844 | ₩15,910 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,964 | ₩15,964 | ₩15,763 | ₩15,910 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,950 | ₩15,977 | ₩15,870 | ₩15,937 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,697 | ₩15,870 | ₩15,697 | ₩15,857 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,830 | ₩15,910 | ₩15,697 | ₩15,763 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,031 | ₩16,031 | ₩15,763 | ₩15,830 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,950 | ₩16,031 | ₩15,884 | ₩16,031 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,830 | ₩16,017 | ₩15,790 | ₩15,950 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,857 | ₩15,990 | ₩15,790 | ₩15,830 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,710 | ₩15,710 | ₩15,536 | ₩15,697 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,363 | ₩15,657 | ₩15,349 | ₩15,616 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,550 | ₩15,563 | ₩15,229 | ₩15,456 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,136 | ₩15,296 | ₩15,109 | ₩15,282 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩15,002 | ₩15,149 | ₩14,948 | ₩15,055 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,868 | ₩15,082 | ₩14,855 | ₩15,069 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,842 | ₩14,948 | ₩14,775 | ₩14,815 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,962 | ₩15,002 | ₩14,935 | ₩14,935 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,975 | ₩14,975 | ₩14,828 | ₩14,922 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,695 | ₩14,948 | ₩14,695 | ₩14,895 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,895 | ₩14,895 | ₩14,721 | ₩14,721 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,882 | ₩14,908 | ₩14,842 | ₩14,895 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,842 | ₩14,948 | ₩14,828 | ₩14,935 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,802 | ₩14,922 | ₩14,748 | ₩14,842 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,935 | ₩15,029 | ₩14,802 | ₩14,802 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,935 | ₩14,962 | ₩14,828 | ₩14,948 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,989 | ₩15,095 | ₩14,842 | ₩14,842 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,975 | ₩15,095 | ₩14,975 | ₩15,055 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,962 | ₩15,029 | ₩14,935 | ₩14,975 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,895 | ₩14,935 | ₩14,828 | ₩14,935 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,775 | ₩14,868 | ₩14,641 | ₩14,868 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,828 | ₩14,895 | ₩14,802 | ₩14,828 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,748 | ₩14,842 | ₩14,748 | ₩14,802 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,615 | ₩14,815 | ₩14,615 | ₩14,735 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,895 | ₩14,908 | ₩14,628 | ₩14,655 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,721 | ₩14,828 | ₩14,695 | ₩14,815 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,695 | ₩14,735 | ₩14,561 | ₩14,721 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,748 | ₩14,922 | ₩14,668 | ₩14,721 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,855 | ₩14,895 | ₩14,748 | ₩14,761 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,695 | ₩14,855 | ₩14,681 | ₩14,855 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,641 | ₩14,775 | ₩14,641 | ₩14,681 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,655 | ₩14,695 | ₩14,574 | ₩14,681 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,534 | ₩14,681 | ₩14,534 | ₩14,655 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,494 | ₩14,574 | ₩14,454 | ₩14,534 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,494 | ₩14,601 | ₩14,454 | ₩14,508 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,548 | ₩14,574 | ₩14,481 | ₩14,534 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,695 | ₩14,695 | ₩14,521 | ₩14,521 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,601 | ₩14,721 | ₩14,601 | ₩14,668 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,588 | ₩14,655 | ₩14,561 | ₩14,561 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,615 | ₩14,695 | ₩14,588 | ₩14,668 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,708 | ₩14,735 | ₩14,588 | ₩14,641 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,628 | ₩14,748 | ₩14,615 | ₩14,628 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,668 | ₩14,815 | ₩14,628 | ₩14,628 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,788 | ₩14,922 | ₩14,708 | ₩14,708 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,908 | ₩14,962 | ₩14,842 | ₩14,895 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,989 | ₩15,042 | ₩14,922 | ₩14,922 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,015 | ₩15,095 | ₩14,962 | ₩14,962 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,069 | ₩15,122 | ₩15,002 | ₩15,082 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,095 | ₩15,149 | ₩15,002 | ₩15,002 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,282 | ₩15,282 | ₩15,095 | ₩15,149 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,242 | ₩15,309 | ₩15,229 | ₩15,229 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,122 | ₩15,242 | ₩15,082 | ₩15,216 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,935 | ₩15,136 | ₩14,935 | ₩15,069 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,989 | ₩15,015 | ₩14,895 | ₩14,962 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,775 | ₩15,015 | ₩14,775 | ₩14,935 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,962 | ₩15,162 | ₩14,802 | ₩14,802 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,109 | ₩15,109 | ₩14,882 | ₩14,922 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,055 | ₩15,176 | ₩14,962 | ₩15,042 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,162 | ₩15,256 | ₩15,042 | ₩15,055 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,229 | ₩15,282 | ₩15,189 | ₩15,189 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,376 | ₩15,389 | ₩15,229 | ₩15,256 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,456 | ₩15,483 | ₩15,389 | ₩15,389 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,389 | ₩15,603 | ₩15,389 | ₩15,523 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,323 | ₩15,496 | ₩15,309 | ₩15,429 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,229 | ₩15,416 | ₩15,229 | ₩15,323 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,403 | ₩15,443 | ₩15,296 | ₩15,296 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,389 | ₩15,403 | ₩15,336 | ₩15,336 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,363 | ₩15,456 | ₩15,323 | ₩15,389 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,389 | ₩15,536 | ₩15,309 | ₩15,363 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,429 | ₩15,576 | ₩15,363 | ₩15,510 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,296 | ₩15,469 | ₩15,269 | ₩15,403 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,456 | ₩15,576 | ₩15,189 | ₩15,256 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,790 | ₩15,790 | ₩15,429 | ₩15,456 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,803 | ₩15,857 | ₩15,697 | ₩15,763 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,884 | ₩15,937 | ₩15,790 | ₩15,803 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,897 | ₩15,897 | ₩15,817 | ₩15,817 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,870 | ₩15,937 | ₩15,817 | ₩15,844 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,870 | ₩15,937 | ₩15,830 | ₩15,844 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,803 | ₩16,057 | ₩15,803 | ₩15,857 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,844 | ₩15,897 | ₩15,790 | ₩15,830 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,964 | ₩15,990 | ₩15,817 | ₩15,830 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,710 | ₩15,990 | ₩15,710 | ₩15,884 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,643 | ₩15,697 | ₩15,630 | ₩15,683 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,710 | ₩15,763 | ₩15,683 | ₩15,710 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,857 | ₩15,884 | ₩15,657 | ₩15,683 | -1.10% | 7.9만 |
|---|