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 | ₩13,835 | ₩14,129 | ₩13,835 | ₩14,089 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,768 | ₩13,875 | ₩13,701 | ₩13,768 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,982 | ₩13,982 | ₩13,768 | ₩13,768 | -1.53% | 11만 |
| 2026.10.06 | ₩13,888 | ₩14,035 | ₩13,808 | ₩14,008 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,035 | ₩14,062 | ₩13,808 | ₩13,821 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,089 | ₩14,089 | ₩13,942 | ₩14,022 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,075 | ₩14,075 | ₩13,861 | ₩13,968 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,169 | ₩14,329 | ₩14,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,022 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩14,022 | ₩14,155 | ₩14,022 | ₩14,142 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,102 | ₩14,155 | ₩13,968 | ₩14,008 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,169 | ₩14,276 | ₩14,102 | ₩14,115 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,262 | ₩14,343 | ₩14,129 | ₩14,142 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,450 | ₩14,463 | ₩14,129 | ₩14,182 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,476 | ₩14,530 | ₩14,450 | ₩14,463 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,503 | ₩14,556 | ₩14,409 | ₩14,476 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,543 | ₩14,543 | ₩14,409 | ₩14,450 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,490 | ₩14,677 | ₩14,490 | ₩14,556 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,503 | ₩14,637 | ₩14,409 | ₩14,423 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,570 | ₩14,597 | ₩14,503 | ₩14,556 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,703 | ₩14,744 | ₩14,556 | ₩14,556 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,703 | ₩14,770 | ₩14,677 | ₩14,717 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,824 | ₩14,891 | ₩14,650 | ₩14,650 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,064 | ₩15,064 | ₩14,797 | ₩14,797 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,971 | ₩15,038 | ₩14,931 | ₩14,998 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,104 | ₩15,211 | ₩15,051 | ₩15,078 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,064 | ₩15,198 | ₩15,064 | ₩15,145 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,091 | ₩15,104 | ₩15,011 | ₩15,064 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,185 | ₩15,452 | ₩15,064 | ₩15,091 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,265 | ₩15,265 | ₩15,104 | ₩15,145 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,292 | ₩15,292 | ₩15,198 | ₩15,278 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,238 | ₩15,278 | ₩15,185 | ₩15,211 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,278 | ₩15,332 | ₩15,238 | ₩15,252 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,225 | ₩15,385 | ₩15,225 | ₩15,332 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,238 | ₩15,318 | ₩15,211 | ₩15,225 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,479 | ₩15,479 | ₩15,171 | ₩15,252 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,385 | ₩15,412 | ₩15,305 | ₩15,399 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,345 | ₩15,399 | ₩15,265 | ₩15,399 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,305 | ₩15,479 | ₩15,198 | ₩15,265 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,452 | ₩15,492 | ₩15,252 | ₩15,278 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,439 | ₩15,452 | ₩15,372 | ₩15,385 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,198 | ₩15,439 | ₩15,198 | ₩15,439 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,171 | ₩15,252 | ₩15,158 | ₩15,171 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,332 | ₩15,345 | ₩15,171 | ₩15,171 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,425 | ₩15,519 | ₩15,332 | ₩15,505 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,332 | ₩15,546 | ₩15,332 | ₩15,505 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,425 | ₩15,465 | ₩15,318 | ₩15,318 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,412 | ₩15,452 | ₩15,292 | ₩15,412 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,332 | ₩15,452 | ₩15,278 | ₩15,452 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,412 | ₩15,599 | ₩15,385 | ₩15,425 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,559 | ₩15,639 | ₩15,372 | ₩15,372 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,706 | ₩15,706 | ₩15,412 | ₩15,519 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,679 | ₩15,706 | ₩15,559 | ₩15,599 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,679 | ₩15,759 | ₩15,586 | ₩15,639 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,733 | ₩15,733 | ₩15,546 | ₩15,612 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,412 | ₩15,653 | ₩15,385 | ₩15,639 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,305 | ₩15,399 | ₩15,252 | ₩15,305 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,399 | ₩15,399 | ₩15,252 | ₩15,252 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,332 | ₩15,358 | ₩15,131 | ₩15,332 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,452 | ₩15,452 | ₩15,265 | ₩15,318 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,439 | ₩15,465 | ₩15,252 | ₩15,345 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,145 | ₩15,399 | ₩15,145 | ₩15,358 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,185 | ₩15,305 | ₩15,145 | ₩15,198 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,292 | ₩15,318 | ₩15,145 | ₩15,198 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,292 | ₩15,505 | ₩15,292 | ₩15,345 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,318 | ₩15,399 | ₩15,252 | ₩15,292 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,278 | ₩15,399 | ₩15,252 | ₩15,278 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,425 | ₩15,425 | ₩15,265 | ₩15,278 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,372 | ₩15,546 | ₩15,318 | ₩15,479 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,372 | ₩15,399 | ₩15,225 | ₩15,278 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,238 | ₩15,439 | ₩15,118 | ₩15,345 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,171 | ₩15,345 | ₩15,171 | ₩15,278 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,265 | ₩15,332 | ₩15,051 | ₩15,131 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,238 | ₩15,385 | ₩15,145 | ₩15,238 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,024 | ₩15,238 | ₩14,971 | ₩15,225 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,064 | ₩15,091 | ₩14,904 | ₩14,904 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,998 | ₩15,038 | ₩14,904 | ₩14,957 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,824 | ₩15,024 | ₩14,757 | ₩14,957 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,851 | ₩15,078 | ₩14,703 | ₩14,810 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,770 | ₩14,864 | ₩14,703 | ₩14,703 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,024 | ₩15,078 | ₩14,730 | ₩14,730 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,038 | ₩15,171 | ₩14,984 | ₩15,011 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,198 | ₩15,225 | ₩14,984 | ₩15,024 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,185 | ₩15,211 | ₩15,104 | ₩15,145 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,198 | ₩15,198 | ₩15,064 | ₩15,104 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,118 | ₩15,238 | ₩15,064 | ₩15,078 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,944 | ₩15,211 | ₩14,904 | ₩15,158 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,292 | ₩15,292 | ₩14,998 | ₩15,051 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,104 | ₩15,238 | ₩14,998 | ₩15,225 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,998 | ₩15,104 | ₩14,998 | ₩15,051 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,824 | ₩15,024 | ₩14,824 | ₩14,891 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,864 | ₩14,944 | ₩14,797 | ₩14,904 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,998 | ₩15,104 | ₩14,864 | ₩14,864 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,198 | ₩15,211 | ₩14,984 | ₩15,051 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,091 | ₩15,171 | ₩15,038 | ₩15,158 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,145 | ₩15,198 | ₩15,078 | ₩15,091 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,078 | ₩15,211 | ₩15,038 | ₩15,064 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,104 | ₩15,238 | ₩14,984 | ₩15,064 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,038 | ₩15,171 | ₩14,931 | ₩15,051 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩15,011 | ₩15,185 | ₩14,998 | ₩15,158 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,744 | ₩15,064 | ₩14,744 | ₩14,931 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,757 | ₩15,064 | ₩14,623 | ₩14,984 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,984 | ₩15,078 | ₩14,837 | ₩14,837 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,332 | ₩15,372 | ₩15,171 | ₩15,171 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,439 | ₩15,439 | ₩15,238 | ₩15,252 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,532 | ₩15,532 | ₩15,412 | ₩15,479 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,612 | ₩15,706 | ₩15,546 | ₩15,599 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,505 | ₩15,679 | ₩15,505 | ₩15,612 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,679 | ₩15,679 | ₩15,465 | ₩15,532 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,612 | ₩15,706 | ₩15,559 | ₩15,693 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,586 | ₩15,586 | ₩15,439 | ₩15,505 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,599 | ₩15,626 | ₩15,412 | ₩15,452 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,599 | ₩15,679 | ₩15,546 | ₩15,546 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,439 | ₩15,639 | ₩15,332 | ₩15,586 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,412 | ₩15,505 | ₩15,305 | ₩15,412 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,345 | ₩15,452 | ₩15,278 | ₩15,439 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,372 | ₩15,425 | ₩15,305 | ₩15,318 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,425 | ₩15,505 | ₩15,358 | ₩15,372 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,265 | ₩15,546 | ₩15,265 | ₩15,358 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,425 | ₩15,599 | ₩15,265 | ₩15,278 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,693 | ₩15,706 | ₩15,372 | ₩15,372 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,733 | ₩15,733 | ₩15,572 | ₩15,693 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,505 | ₩15,719 | ₩15,465 | ₩15,679 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,399 | ₩15,452 | ₩15,399 | ₩15,412 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,505 | ₩15,505 | ₩15,198 | ₩15,358 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,358 | ₩15,452 | ₩15,265 | ₩15,452 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,265 | ₩15,372 | ₩15,198 | ₩15,332 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,492 | ₩15,492 | ₩15,225 | ₩15,412 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,198 | ₩15,439 | ₩15,171 | ₩15,399 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,305 | ₩15,465 | ₩15,158 | ₩15,185 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,024 | ₩15,225 | ₩14,904 | ₩15,131 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,998 | ₩15,051 | ₩14,944 | ₩15,011 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,837 | ₩15,051 | ₩14,837 | ₩15,024 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,931 | ₩14,984 | ₩14,810 | ₩14,891 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,637 | ₩14,984 | ₩14,637 | ₩14,891 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,530 | ₩14,703 | ₩14,463 | ₩14,556 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,516 | ₩14,583 | ₩14,409 | ₩14,423 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,543 | ₩14,717 | ₩14,503 | ₩14,530 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,610 | ₩14,637 | ₩14,490 | ₩14,610 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,530 | ₩14,610 | ₩14,436 | ₩14,543 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,677 | ₩14,717 | ₩14,583 | ₩14,610 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,864 | ₩14,957 | ₩14,476 | ₩14,476 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩15,011 | ₩15,171 | ₩14,904 | ₩14,904 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,252 | ₩15,278 | ₩15,078 | ₩15,118 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,278 | ₩15,372 | ₩15,265 | ₩15,265 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,158 | ₩15,358 | ₩15,158 | ₩15,198 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,292 | ₩15,345 | ₩15,171 | ₩15,198 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,171 | ₩15,252 | ₩15,118 | ₩15,131 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,412 | ₩15,439 | ₩15,225 | ₩15,252 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,412 | ₩15,519 | ₩15,332 | ₩15,439 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,653 | ₩15,706 | ₩15,265 | ₩15,519 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,786 | ₩15,840 | ₩15,746 | ₩15,746 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩16,000 | ₩16,013 | ₩15,880 | ₩15,947 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,040 | ₩16,067 | ₩15,920 | ₩16,054 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,987 | ₩16,067 | ₩15,773 | ₩16,040 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,973 | ₩16,107 | ₩15,947 | ₩16,080 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,040 | ₩16,134 | ₩15,947 | ₩16,040 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,973 | ₩16,040 | ₩15,933 | ₩16,040 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,947 | ₩15,987 | ₩15,853 | ₩15,920 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,973 | ₩15,973 | ₩15,773 | ₩15,920 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,960 | ₩15,987 | ₩15,880 | ₩15,947 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,706 | ₩15,880 | ₩15,706 | ₩15,866 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,840 | ₩15,920 | ₩15,706 | ₩15,773 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,040 | ₩16,040 | ₩15,773 | ₩15,840 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,960 | ₩16,040 | ₩15,893 | ₩16,040 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,840 | ₩16,027 | ₩15,800 | ₩15,960 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,866 | ₩16,000 | ₩15,800 | ₩15,840 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,719 | ₩15,719 | ₩15,546 | ₩15,706 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,372 | ₩15,666 | ₩15,358 | ₩15,626 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,559 | ₩15,572 | ₩15,238 | ₩15,465 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,145 | ₩15,305 | ₩15,118 | ₩15,292 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩15,011 | ₩15,158 | ₩14,957 | ₩15,064 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,877 | ₩15,091 | ₩14,864 | ₩15,078 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,851 | ₩14,957 | ₩14,784 | ₩14,824 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,971 | ₩15,011 | ₩14,944 | ₩14,944 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,984 | ₩14,984 | ₩14,837 | ₩14,931 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,703 | ₩14,957 | ₩14,703 | ₩14,904 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,904 | ₩14,904 | ₩14,730 | ₩14,730 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,891 | ₩14,917 | ₩14,851 | ₩14,904 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,851 | ₩14,957 | ₩14,837 | ₩14,944 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,810 | ₩14,931 | ₩14,757 | ₩14,851 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,944 | ₩15,038 | ₩14,810 | ₩14,810 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,944 | ₩14,971 | ₩14,837 | ₩14,957 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,998 | ₩15,104 | ₩14,851 | ₩14,851 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,984 | ₩15,104 | ₩14,984 | ₩15,064 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,971 | ₩15,038 | ₩14,944 | ₩14,984 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,904 | ₩14,944 | ₩14,837 | ₩14,944 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,784 | ₩14,877 | ₩14,650 | ₩14,877 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,837 | ₩14,904 | ₩14,810 | ₩14,837 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,757 | ₩14,851 | ₩14,757 | ₩14,810 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,623 | ₩14,824 | ₩14,623 | ₩14,744 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,904 | ₩14,917 | ₩14,637 | ₩14,663 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,730 | ₩14,837 | ₩14,703 | ₩14,824 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,703 | ₩14,744 | ₩14,570 | ₩14,730 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,757 | ₩14,931 | ₩14,677 | ₩14,730 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,864 | ₩14,904 | ₩14,757 | ₩14,770 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,703 | ₩14,864 | ₩14,690 | ₩14,864 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,650 | ₩14,784 | ₩14,650 | ₩14,690 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,663 | ₩14,703 | ₩14,583 | ₩14,690 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,543 | ₩14,690 | ₩14,543 | ₩14,663 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,503 | ₩14,583 | ₩14,463 | ₩14,543 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,503 | ₩14,610 | ₩14,463 | ₩14,516 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,556 | ₩14,583 | ₩14,490 | ₩14,543 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,703 | ₩14,703 | ₩14,530 | ₩14,530 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,610 | ₩14,730 | ₩14,610 | ₩14,677 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,597 | ₩14,663 | ₩14,570 | ₩14,570 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,623 | ₩14,703 | ₩14,597 | ₩14,677 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,717 | ₩14,744 | ₩14,597 | ₩14,650 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,637 | ₩14,757 | ₩14,623 | ₩14,637 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,677 | ₩14,824 | ₩14,637 | ₩14,637 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,797 | ₩14,931 | ₩14,717 | ₩14,717 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,917 | ₩14,971 | ₩14,851 | ₩14,904 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,998 | ₩15,051 | ₩14,931 | ₩14,931 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,024 | ₩15,104 | ₩14,971 | ₩14,971 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,078 | ₩15,131 | ₩15,011 | ₩15,091 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,104 | ₩15,158 | ₩15,011 | ₩15,011 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,292 | ₩15,292 | ₩15,104 | ₩15,158 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,252 | ₩15,318 | ₩15,238 | ₩15,238 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,131 | ₩15,252 | ₩15,091 | ₩15,225 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,944 | ₩15,145 | ₩14,944 | ₩15,078 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,998 | ₩15,024 | ₩14,904 | ₩14,971 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,784 | ₩15,024 | ₩14,784 | ₩14,944 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,971 | ₩15,171 | ₩14,810 | ₩14,810 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,118 | ₩15,118 | ₩14,891 | ₩14,931 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,064 | ₩15,185 | ₩14,971 | ₩15,051 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,171 | ₩15,265 | ₩15,051 | ₩15,064 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,238 | ₩15,292 | ₩15,198 | ₩15,198 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,385 | ₩15,399 | ₩15,238 | ₩15,265 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,465 | ₩15,492 | ₩15,399 | ₩15,399 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,399 | ₩15,612 | ₩15,399 | ₩15,532 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,332 | ₩15,505 | ₩15,318 | ₩15,439 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,238 | ₩15,425 | ₩15,238 | ₩15,332 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,412 | ₩15,452 | ₩15,305 | ₩15,305 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,399 | ₩15,412 | ₩15,345 | ₩15,345 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,372 | ₩15,465 | ₩15,332 | ₩15,399 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,399 | ₩15,546 | ₩15,318 | ₩15,372 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,439 | ₩15,586 | ₩15,372 | ₩15,519 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,305 | ₩15,479 | ₩15,278 | ₩15,412 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,465 | ₩15,586 | ₩15,198 | ₩15,265 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,800 | ₩15,800 | ₩15,439 | ₩15,465 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,813 | ₩15,866 | ₩15,706 | ₩15,773 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,893 | ₩15,947 | ₩15,800 | ₩15,813 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,906 | ₩15,906 | ₩15,826 | ₩15,826 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,880 | ₩15,947 | ₩15,826 | ₩15,853 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,880 | ₩15,947 | ₩15,840 | ₩15,853 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,813 | ₩16,067 | ₩15,813 | ₩15,866 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,853 | ₩15,906 | ₩15,800 | ₩15,840 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,973 | ₩16,000 | ₩15,826 | ₩15,840 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,719 | ₩16,000 | ₩15,719 | ₩15,893 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,653 | ₩15,706 | ₩15,639 | ₩15,693 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,719 | ₩15,773 | ₩15,693 | ₩15,719 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,866 | ₩15,893 | ₩15,666 | ₩15,693 | -1.10% | 7.9만 |
|---|