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 | ₩13,812 | ₩14,105 | ₩13,812 | ₩14,065 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,745 | ₩13,852 | ₩13,678 | ₩13,745 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,959 | ₩13,959 | ₩13,745 | ₩13,745 | -1.53% | 11만 |
| 2026.10.06 | ₩13,865 | ₩14,012 | ₩13,785 | ₩13,985 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,012 | ₩14,039 | ₩13,785 | ₩13,799 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,065 | ₩14,065 | ₩13,919 | ₩13,999 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,052 | ₩14,052 | ₩13,839 | ₩13,945 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,145 | ₩14,306 | ₩13,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,999 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩13,999 | ₩14,132 | ₩13,999 | ₩14,119 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,079 | ₩14,132 | ₩13,945 | ₩13,985 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,145 | ₩14,252 | ₩14,079 | ₩14,092 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,239 | ₩14,319 | ₩14,105 | ₩14,119 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,426 | ₩14,439 | ₩14,105 | ₩14,159 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,452 | ₩14,506 | ₩14,426 | ₩14,439 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,479 | ₩14,532 | ₩14,386 | ₩14,452 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,519 | ₩14,519 | ₩14,386 | ₩14,426 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,466 | ₩14,653 | ₩14,466 | ₩14,532 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,479 | ₩14,613 | ₩14,386 | ₩14,399 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,546 | ₩14,573 | ₩14,479 | ₩14,532 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,679 | ₩14,719 | ₩14,532 | ₩14,532 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,679 | ₩14,746 | ₩14,653 | ₩14,693 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,799 | ₩14,866 | ₩14,626 | ₩14,626 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,040 | ₩15,040 | ₩14,773 | ₩14,773 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,946 | ₩15,013 | ₩14,906 | ₩14,973 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,080 | ₩15,186 | ₩15,026 | ₩15,053 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,040 | ₩15,173 | ₩15,040 | ₩15,120 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,066 | ₩15,080 | ₩14,986 | ₩15,040 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,160 | ₩15,427 | ₩15,040 | ₩15,066 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,240 | ₩15,240 | ₩15,080 | ₩15,120 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,266 | ₩15,266 | ₩15,173 | ₩15,253 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,213 | ₩15,253 | ₩15,160 | ₩15,186 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,253 | ₩15,306 | ₩15,213 | ₩15,226 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,200 | ₩15,360 | ₩15,200 | ₩15,306 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,213 | ₩15,293 | ₩15,186 | ₩15,200 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,453 | ₩15,453 | ₩15,146 | ₩15,226 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,360 | ₩15,387 | ₩15,280 | ₩15,373 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,320 | ₩15,373 | ₩15,240 | ₩15,373 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,280 | ₩15,453 | ₩15,173 | ₩15,240 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,427 | ₩15,467 | ₩15,226 | ₩15,253 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,413 | ₩15,427 | ₩15,347 | ₩15,360 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,173 | ₩15,413 | ₩15,173 | ₩15,413 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,146 | ₩15,226 | ₩15,133 | ₩15,146 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,306 | ₩15,320 | ₩15,146 | ₩15,146 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,400 | ₩15,493 | ₩15,306 | ₩15,480 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,306 | ₩15,520 | ₩15,306 | ₩15,480 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,400 | ₩15,440 | ₩15,293 | ₩15,293 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,387 | ₩15,427 | ₩15,266 | ₩15,387 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,306 | ₩15,427 | ₩15,253 | ₩15,427 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,387 | ₩15,573 | ₩15,360 | ₩15,400 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,533 | ₩15,613 | ₩15,347 | ₩15,347 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,680 | ₩15,680 | ₩15,387 | ₩15,493 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,653 | ₩15,680 | ₩15,533 | ₩15,573 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,653 | ₩15,734 | ₩15,560 | ₩15,613 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,707 | ₩15,707 | ₩15,520 | ₩15,587 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,387 | ₩15,627 | ₩15,360 | ₩15,613 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,280 | ₩15,373 | ₩15,226 | ₩15,280 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,373 | ₩15,373 | ₩15,226 | ₩15,226 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,306 | ₩15,333 | ₩15,106 | ₩15,306 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,427 | ₩15,427 | ₩15,240 | ₩15,293 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,413 | ₩15,440 | ₩15,226 | ₩15,320 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,120 | ₩15,373 | ₩15,120 | ₩15,333 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,160 | ₩15,280 | ₩15,120 | ₩15,173 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,266 | ₩15,293 | ₩15,120 | ₩15,173 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,266 | ₩15,480 | ₩15,266 | ₩15,320 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,293 | ₩15,373 | ₩15,226 | ₩15,266 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,253 | ₩15,373 | ₩15,226 | ₩15,253 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,400 | ₩15,400 | ₩15,240 | ₩15,253 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,347 | ₩15,520 | ₩15,293 | ₩15,453 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,347 | ₩15,373 | ₩15,200 | ₩15,253 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,213 | ₩15,413 | ₩15,093 | ₩15,320 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,146 | ₩15,320 | ₩15,146 | ₩15,253 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,240 | ₩15,306 | ₩15,026 | ₩15,106 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,213 | ₩15,360 | ₩15,120 | ₩15,213 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,000 | ₩15,213 | ₩14,946 | ₩15,200 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,040 | ₩15,066 | ₩14,879 | ₩14,879 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,973 | ₩15,013 | ₩14,879 | ₩14,933 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,799 | ₩15,000 | ₩14,733 | ₩14,933 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,826 | ₩15,053 | ₩14,679 | ₩14,786 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,746 | ₩14,839 | ₩14,679 | ₩14,679 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,000 | ₩15,053 | ₩14,706 | ₩14,706 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,013 | ₩15,146 | ₩14,960 | ₩14,986 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,173 | ₩15,200 | ₩14,960 | ₩15,000 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,160 | ₩15,186 | ₩15,080 | ₩15,120 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,173 | ₩15,173 | ₩15,040 | ₩15,080 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,093 | ₩15,213 | ₩15,040 | ₩15,053 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,919 | ₩15,186 | ₩14,879 | ₩15,133 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,266 | ₩15,266 | ₩14,973 | ₩15,026 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,080 | ₩15,213 | ₩14,973 | ₩15,200 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,973 | ₩15,080 | ₩14,973 | ₩15,026 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,799 | ₩15,000 | ₩14,799 | ₩14,866 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,839 | ₩14,919 | ₩14,773 | ₩14,879 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,973 | ₩15,080 | ₩14,839 | ₩14,839 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,173 | ₩15,186 | ₩14,960 | ₩15,026 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,066 | ₩15,146 | ₩15,013 | ₩15,133 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,120 | ₩15,173 | ₩15,053 | ₩15,066 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,053 | ₩15,186 | ₩15,013 | ₩15,040 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,080 | ₩15,213 | ₩14,960 | ₩15,040 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,013 | ₩15,146 | ₩14,906 | ₩15,026 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩14,986 | ₩15,160 | ₩14,973 | ₩15,133 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,719 | ₩15,040 | ₩14,719 | ₩14,906 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,733 | ₩15,040 | ₩14,599 | ₩14,960 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,960 | ₩15,053 | ₩14,813 | ₩14,813 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,306 | ₩15,347 | ₩15,146 | ₩15,146 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,413 | ₩15,413 | ₩15,213 | ₩15,226 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,507 | ₩15,507 | ₩15,387 | ₩15,453 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,587 | ₩15,680 | ₩15,520 | ₩15,573 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,480 | ₩15,653 | ₩15,480 | ₩15,587 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,653 | ₩15,653 | ₩15,440 | ₩15,507 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,587 | ₩15,680 | ₩15,533 | ₩15,667 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,560 | ₩15,560 | ₩15,413 | ₩15,480 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,573 | ₩15,600 | ₩15,387 | ₩15,427 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,573 | ₩15,653 | ₩15,520 | ₩15,520 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,413 | ₩15,613 | ₩15,306 | ₩15,560 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,387 | ₩15,480 | ₩15,280 | ₩15,387 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,320 | ₩15,427 | ₩15,253 | ₩15,413 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,347 | ₩15,400 | ₩15,280 | ₩15,293 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,400 | ₩15,480 | ₩15,333 | ₩15,347 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,240 | ₩15,520 | ₩15,240 | ₩15,333 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,400 | ₩15,573 | ₩15,240 | ₩15,253 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,667 | ₩15,680 | ₩15,347 | ₩15,347 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,707 | ₩15,707 | ₩15,547 | ₩15,667 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,480 | ₩15,693 | ₩15,440 | ₩15,653 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,373 | ₩15,427 | ₩15,373 | ₩15,387 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,480 | ₩15,480 | ₩15,173 | ₩15,333 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,333 | ₩15,427 | ₩15,240 | ₩15,427 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,240 | ₩15,347 | ₩15,173 | ₩15,306 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,467 | ₩15,467 | ₩15,200 | ₩15,387 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,173 | ₩15,413 | ₩15,146 | ₩15,373 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,280 | ₩15,440 | ₩15,133 | ₩15,160 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,000 | ₩15,200 | ₩14,879 | ₩15,106 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,973 | ₩15,026 | ₩14,919 | ₩14,986 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,813 | ₩15,026 | ₩14,813 | ₩15,000 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,906 | ₩14,960 | ₩14,786 | ₩14,866 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,613 | ₩14,960 | ₩14,613 | ₩14,866 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,506 | ₩14,679 | ₩14,439 | ₩14,532 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,492 | ₩14,559 | ₩14,386 | ₩14,399 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,519 | ₩14,693 | ₩14,479 | ₩14,506 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,586 | ₩14,613 | ₩14,466 | ₩14,586 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,506 | ₩14,586 | ₩14,412 | ₩14,519 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,653 | ₩14,693 | ₩14,559 | ₩14,586 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,839 | ₩14,933 | ₩14,452 | ₩14,452 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩14,986 | ₩15,146 | ₩14,879 | ₩14,879 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,226 | ₩15,253 | ₩15,053 | ₩15,093 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,253 | ₩15,347 | ₩15,240 | ₩15,240 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,133 | ₩15,333 | ₩15,133 | ₩15,173 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,266 | ₩15,320 | ₩15,146 | ₩15,173 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,146 | ₩15,226 | ₩15,093 | ₩15,106 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,387 | ₩15,413 | ₩15,200 | ₩15,226 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,387 | ₩15,493 | ₩15,306 | ₩15,413 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,627 | ₩15,680 | ₩15,240 | ₩15,493 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,760 | ₩15,814 | ₩15,720 | ₩15,720 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩15,974 | ₩15,987 | ₩15,854 | ₩15,920 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,014 | ₩16,040 | ₩15,894 | ₩16,027 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,960 | ₩16,040 | ₩15,747 | ₩16,014 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,947 | ₩16,080 | ₩15,920 | ₩16,054 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,014 | ₩16,107 | ₩15,920 | ₩16,014 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,947 | ₩16,014 | ₩15,907 | ₩16,014 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,920 | ₩15,960 | ₩15,827 | ₩15,894 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,947 | ₩15,947 | ₩15,747 | ₩15,894 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,934 | ₩15,960 | ₩15,854 | ₩15,920 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,680 | ₩15,854 | ₩15,680 | ₩15,840 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,814 | ₩15,894 | ₩15,680 | ₩15,747 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,014 | ₩16,014 | ₩15,747 | ₩15,814 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,934 | ₩16,014 | ₩15,867 | ₩16,014 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,814 | ₩16,000 | ₩15,774 | ₩15,934 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,840 | ₩15,974 | ₩15,774 | ₩15,814 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,693 | ₩15,693 | ₩15,520 | ₩15,680 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,347 | ₩15,640 | ₩15,333 | ₩15,600 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,533 | ₩15,547 | ₩15,213 | ₩15,440 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,120 | ₩15,280 | ₩15,093 | ₩15,266 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩14,986 | ₩15,133 | ₩14,933 | ₩15,040 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,853 | ₩15,066 | ₩14,839 | ₩15,053 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,826 | ₩14,933 | ₩14,759 | ₩14,799 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,946 | ₩14,986 | ₩14,919 | ₩14,919 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,960 | ₩14,960 | ₩14,813 | ₩14,906 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,679 | ₩14,933 | ₩14,679 | ₩14,879 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,879 | ₩14,879 | ₩14,706 | ₩14,706 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,866 | ₩14,893 | ₩14,826 | ₩14,879 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,826 | ₩14,933 | ₩14,813 | ₩14,919 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,786 | ₩14,906 | ₩14,733 | ₩14,826 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,919 | ₩15,013 | ₩14,786 | ₩14,786 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,919 | ₩14,946 | ₩14,813 | ₩14,933 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,973 | ₩15,080 | ₩14,826 | ₩14,826 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,960 | ₩15,080 | ₩14,960 | ₩15,040 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,946 | ₩15,013 | ₩14,919 | ₩14,960 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,879 | ₩14,919 | ₩14,813 | ₩14,919 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,759 | ₩14,853 | ₩14,626 | ₩14,853 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,813 | ₩14,879 | ₩14,786 | ₩14,813 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,733 | ₩14,826 | ₩14,733 | ₩14,786 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,599 | ₩14,799 | ₩14,599 | ₩14,719 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,879 | ₩14,893 | ₩14,613 | ₩14,639 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,706 | ₩14,813 | ₩14,679 | ₩14,799 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,679 | ₩14,719 | ₩14,546 | ₩14,706 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,733 | ₩14,906 | ₩14,653 | ₩14,706 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,839 | ₩14,879 | ₩14,733 | ₩14,746 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,679 | ₩14,839 | ₩14,666 | ₩14,839 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,626 | ₩14,759 | ₩14,626 | ₩14,666 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,639 | ₩14,679 | ₩14,559 | ₩14,666 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,519 | ₩14,666 | ₩14,519 | ₩14,639 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,479 | ₩14,559 | ₩14,439 | ₩14,519 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,479 | ₩14,586 | ₩14,439 | ₩14,492 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,532 | ₩14,559 | ₩14,466 | ₩14,519 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,679 | ₩14,679 | ₩14,506 | ₩14,506 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,586 | ₩14,706 | ₩14,586 | ₩14,653 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,573 | ₩14,639 | ₩14,546 | ₩14,546 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,599 | ₩14,679 | ₩14,573 | ₩14,653 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,693 | ₩14,719 | ₩14,573 | ₩14,626 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,613 | ₩14,733 | ₩14,599 | ₩14,613 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,653 | ₩14,799 | ₩14,613 | ₩14,613 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,773 | ₩14,906 | ₩14,693 | ₩14,693 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,893 | ₩14,946 | ₩14,826 | ₩14,879 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,973 | ₩15,026 | ₩14,906 | ₩14,906 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,000 | ₩15,080 | ₩14,946 | ₩14,946 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,053 | ₩15,106 | ₩14,986 | ₩15,066 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,080 | ₩15,133 | ₩14,986 | ₩14,986 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,266 | ₩15,266 | ₩15,080 | ₩15,133 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,226 | ₩15,293 | ₩15,213 | ₩15,213 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,106 | ₩15,226 | ₩15,066 | ₩15,200 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,919 | ₩15,120 | ₩14,919 | ₩15,053 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,973 | ₩15,000 | ₩14,879 | ₩14,946 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,759 | ₩15,000 | ₩14,759 | ₩14,919 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,946 | ₩15,146 | ₩14,786 | ₩14,786 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,093 | ₩15,093 | ₩14,866 | ₩14,906 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,040 | ₩15,160 | ₩14,946 | ₩15,026 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,146 | ₩15,240 | ₩15,026 | ₩15,040 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,213 | ₩15,266 | ₩15,173 | ₩15,173 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,360 | ₩15,373 | ₩15,213 | ₩15,240 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,440 | ₩15,467 | ₩15,373 | ₩15,373 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,373 | ₩15,587 | ₩15,373 | ₩15,507 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,306 | ₩15,480 | ₩15,293 | ₩15,413 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,213 | ₩15,400 | ₩15,213 | ₩15,306 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,387 | ₩15,427 | ₩15,280 | ₩15,280 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,373 | ₩15,387 | ₩15,320 | ₩15,320 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,347 | ₩15,440 | ₩15,306 | ₩15,373 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,373 | ₩15,520 | ₩15,293 | ₩15,347 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,413 | ₩15,560 | ₩15,347 | ₩15,493 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,280 | ₩15,453 | ₩15,253 | ₩15,387 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,440 | ₩15,560 | ₩15,173 | ₩15,240 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,774 | ₩15,774 | ₩15,413 | ₩15,440 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,787 | ₩15,840 | ₩15,680 | ₩15,747 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,867 | ₩15,920 | ₩15,774 | ₩15,787 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,880 | ₩15,880 | ₩15,800 | ₩15,800 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,854 | ₩15,920 | ₩15,800 | ₩15,827 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,854 | ₩15,920 | ₩15,814 | ₩15,827 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,787 | ₩16,040 | ₩15,787 | ₩15,840 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,827 | ₩15,880 | ₩15,774 | ₩15,814 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,947 | ₩15,974 | ₩15,800 | ₩15,814 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,693 | ₩15,974 | ₩15,693 | ₩15,867 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,627 | ₩15,680 | ₩15,613 | ₩15,667 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,693 | ₩15,747 | ₩15,667 | ₩15,693 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,840 | ₩15,867 | ₩15,640 | ₩15,667 | -1.10% | 7.9만 |
|---|