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 | ₩13,815 | ₩14,109 | ₩13,815 | ₩14,069 | +1.84% | 8.8만 |
| 2026.10.08 | ₩13,748 | ₩13,855 | ₩13,681 | ₩13,748 | 0.00% | 11.8만 |
| 2026.10.07 | ₩13,962 | ₩13,962 | ₩13,748 | ₩13,748 | -1.53% | 11만 |
| 2026.10.06 | ₩13,868 | ₩14,015 | ₩13,788 | ₩13,988 | +0.87% | 12.2만 |
| 2026.10.05 | ₩14,015 | ₩14,042 | ₩13,788 | ₩13,802 | -1.52% | 13.1만 |
| 2026.10.02 | ₩14,069 | ₩14,069 | ₩13,922 | ₩14,002 | -0.47% | 11.7만 |
| 2026.10.01 | ₩14,055 | ₩14,055 | ₩13,842 | ₩13,948 | -0.76% | 14.4만 |
| 2026.09.30 | ₩14,149 | ₩14,309 | ₩13,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,002 |
| -1.04% |
| 16.4만 |
| 2026.09.29 | ₩14,002 | ₩14,135 | ₩14,002 | ₩14,122 | +0.86% | 7.1만 |
|---|
| 2026.09.28 | ₩14,082 | ₩14,135 | ₩13,948 | ₩13,988 | -0.66% | 9.8만 |
|---|
| 2026.09.25 | ₩14,149 | ₩14,255 | ₩14,082 | ₩14,095 | -0.38% | 10.4만 |
|---|
| 2026.09.24 | ₩14,242 | ₩14,322 | ₩14,109 | ₩14,122 | -0.84% | 8.9만 |
|---|
| 2026.09.23 | ₩14,429 | ₩14,442 | ₩14,109 | ₩14,162 | -1.85% | 10.1만 |
|---|
| 2026.09.22 | ₩14,456 | ₩14,509 | ₩14,429 | ₩14,442 | -0.09% | 5.9만 |
|---|
| 2026.09.21 | ₩14,482 | ₩14,536 | ₩14,389 | ₩14,456 | -0.18% | 9.7만 |
|---|
| 2026.09.18 | ₩14,522 | ₩14,522 | ₩14,389 | ₩14,429 | -0.64% | 4.3만 |
|---|
| 2026.09.17 | ₩14,469 | ₩14,656 | ₩14,469 | ₩14,536 | +0.46% | 8.6만 |
|---|
| 2026.09.16 | ₩14,482 | ₩14,616 | ₩14,389 | ₩14,402 | -0.55% | 7.9만 |
|---|
| 2026.09.15 | ₩14,549 | ₩14,576 | ₩14,482 | ₩14,536 | -0.09% | 10.3만 |
|---|
| 2026.09.14 | ₩14,683 | ₩14,723 | ₩14,536 | ₩14,536 | -1.00% | 8.8만 |
|---|
| 2026.09.11 | ₩14,683 | ₩14,749 | ₩14,656 | ₩14,696 | +0.09% | 6.3만 |
|---|
| 2026.09.10 | ₩14,803 | ₩14,869 | ₩14,629 | ₩14,629 | -1.17% | 10.3만 |
|---|
| 2026.09.09 | ₩15,043 | ₩15,043 | ₩14,776 | ₩14,776 | -1.77% | 8.6만 |
|---|
| 2026.09.08 | ₩14,950 | ₩15,016 | ₩14,909 | ₩14,976 | +0.18% | 7만 |
|---|
| 2026.09.04 | ₩15,083 | ₩15,190 | ₩15,030 | ₩15,056 | -0.18% | 9만 |
|---|
| 2026.09.03 | ₩15,043 | ₩15,176 | ₩15,043 | ₩15,123 | +0.53% | 7.8만 |
|---|
| 2026.09.02 | ₩15,070 | ₩15,083 | ₩14,990 | ₩15,043 | -0.18% | 4.6만 |
|---|
| 2026.09.01 | ₩15,163 | ₩15,430 | ₩15,043 | ₩15,070 | -0.62% | 8.6만 |
|---|
| 2026.08.31 | ₩15,243 | ₩15,243 | ₩15,083 | ₩15,123 | -0.79% | 12.1만 |
|---|
| 2026.08.28 | ₩15,270 | ₩15,270 | ₩15,176 | ₩15,257 | -0.09% | 9.3만 |
|---|
| 2026.08.27 | ₩15,216 | ₩15,257 | ₩15,163 | ₩15,190 | -0.18% | 7.2만 |
|---|
| 2026.08.26 | ₩15,257 | ₩15,310 | ₩15,216 | ₩15,230 | -0.17% | 3.1만 |
|---|
| 2026.08.25 | ₩15,203 | ₩15,363 | ₩15,203 | ₩15,310 | +0.70% | 7.6만 |
|---|
| 2026.08.24 | ₩15,216 | ₩15,297 | ₩15,190 | ₩15,203 | -0.09% | 5.5만 |
|---|
| 2026.08.21 | ₩15,457 | ₩15,457 | ₩15,150 | ₩15,230 | -1.47% | 13.7만 |
|---|
| 2026.08.20 | ₩15,363 | ₩15,390 | ₩15,283 | ₩15,377 | +0.09% | 7.8만 |
|---|
| 2026.08.19 | ₩15,323 | ₩15,377 | ₩15,243 | ₩15,377 | +0.35% | 8만 |
|---|
| 2026.08.18 | ₩15,283 | ₩15,457 | ₩15,176 | ₩15,243 | -0.26% | 6.6만 |
|---|
| 2026.08.17 | ₩15,430 | ₩15,470 | ₩15,230 | ₩15,257 | -1.12% | 5.4만 |
|---|
| 2026.08.14 | ₩15,417 | ₩15,430 | ₩15,350 | ₩15,363 | -0.35% | 7.5만 |
|---|
| 2026.08.13 | ₩15,176 | ₩15,417 | ₩15,176 | ₩15,417 | +1.58% | 11만 |
|---|
| 2026.08.12 | ₩15,150 | ₩15,230 | ₩15,136 | ₩15,150 | 0.00% | 14.9만 |
|---|
| 2026.08.11 | ₩15,310 | ₩15,323 | ₩15,150 | ₩15,150 | -1.05% | 11.2만 |
|---|
| 2026.08.10 | ₩15,403 | ₩15,497 | ₩15,310 | ₩15,483 | +0.52% | 12.3만 |
|---|
| 2026.08.07 | ₩15,310 | ₩15,523 | ₩15,310 | ₩15,483 | +1.13% | 11.9만 |
|---|
| 2026.08.06 | ₩15,403 | ₩15,443 | ₩15,297 | ₩15,297 | -0.69% | 9.2만 |
|---|
| 2026.08.05 | ₩15,390 | ₩15,430 | ₩15,270 | ₩15,390 | 0.00% | 8.3만 |
|---|
| 2026.08.04 | ₩15,310 | ₩15,430 | ₩15,257 | ₩15,430 | +0.78% | 10만 |
|---|
| 2026.08.03 | ₩15,390 | ₩15,577 | ₩15,363 | ₩15,403 | +0.09% | 8.7만 |
|---|
| 2026.07.31 | ₩15,537 | ₩15,617 | ₩15,350 | ₩15,350 | -1.20% | 16.1만 |
|---|
| 2026.07.30 | ₩15,684 | ₩15,684 | ₩15,390 | ₩15,497 | -1.19% | 13.2만 |
|---|
| 2026.07.29 | ₩15,657 | ₩15,684 | ₩15,537 | ₩15,577 | -0.51% | 12만 |
|---|
| 2026.07.28 | ₩15,657 | ₩15,737 | ₩15,564 | ₩15,617 | -0.26% | 11.5만 |
|---|
| 2026.07.27 | ₩15,710 | ₩15,710 | ₩15,523 | ₩15,590 | -0.76% | 11만 |
|---|
| 2026.07.24 | ₩15,390 | ₩15,630 | ₩15,363 | ₩15,617 | +1.47% | 15.2만 |
|---|
| 2026.07.23 | ₩15,283 | ₩15,377 | ₩15,230 | ₩15,283 | 0.00% | 12.2만 |
|---|
| 2026.07.22 | ₩15,377 | ₩15,377 | ₩15,230 | ₩15,230 | -0.95% | 4.8만 |
|---|
| 2026.07.21 | ₩15,310 | ₩15,337 | ₩15,110 | ₩15,310 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩15,430 | ₩15,430 | ₩15,243 | ₩15,297 | -0.87% | 5.4만 |
|---|
| 2026.07.17 | ₩15,417 | ₩15,443 | ₩15,230 | ₩15,323 | -0.61% | 5.5만 |
|---|
| 2026.07.16 | ₩15,123 | ₩15,377 | ₩15,123 | ₩15,337 | +1.41% | 6.8만 |
|---|
| 2026.07.15 | ₩15,163 | ₩15,283 | ₩15,123 | ₩15,176 | +0.09% | 11.8만 |
|---|
| 2026.07.14 | ₩15,270 | ₩15,297 | ₩15,123 | ₩15,176 | -0.61% | 9.8만 |
|---|
| 2026.07.13 | ₩15,270 | ₩15,483 | ₩15,270 | ₩15,323 | +0.35% | 11.5만 |
|---|
| 2026.07.10 | ₩15,297 | ₩15,377 | ₩15,230 | ₩15,270 | -0.17% | 8.7만 |
|---|
| 2026.07.09 | ₩15,257 | ₩15,377 | ₩15,230 | ₩15,257 | 0.00% | 7.5만 |
|---|
| 2026.07.08 | ₩15,403 | ₩15,403 | ₩15,243 | ₩15,257 | -0.95% | 5.1만 |
|---|
| 2026.07.07 | ₩15,350 | ₩15,523 | ₩15,297 | ₩15,457 | +0.70% | 7.2만 |
|---|
| 2026.07.06 | ₩15,350 | ₩15,377 | ₩15,203 | ₩15,257 | -0.61% | 14.1만 |
|---|
| 2026.07.02 | ₩15,216 | ₩15,417 | ₩15,096 | ₩15,323 | +0.70% | 9.8만 |
|---|
| 2026.07.01 | ₩15,150 | ₩15,323 | ₩15,150 | ₩15,257 | +0.70% | 13.5만 |
|---|
| 2026.06.30 | ₩15,243 | ₩15,310 | ₩15,030 | ₩15,110 | -0.88% | 14.9만 |
|---|
| 2026.06.29 | ₩15,216 | ₩15,363 | ₩15,123 | ₩15,216 | 0.00% | 24.4만 |
|---|
| 2026.06.26 | ₩15,003 | ₩15,216 | ₩14,950 | ₩15,203 | +1.33% | 28.4만 |
|---|
| 2026.06.25 | ₩15,043 | ₩15,070 | ₩14,883 | ₩14,883 | -1.06% | 7.4만 |
|---|
| 2026.06.24 | ₩14,976 | ₩15,016 | ₩14,883 | ₩14,936 | -0.27% | 8만 |
|---|
| 2026.06.23 | ₩14,803 | ₩15,003 | ₩14,736 | ₩14,936 | +0.90% | 8.3만 |
|---|
| 2026.06.22 | ₩14,829 | ₩15,056 | ₩14,683 | ₩14,789 | -0.27% | 13.6만 |
|---|
| 2026.06.18 | ₩14,749 | ₩14,843 | ₩14,683 | ₩14,683 | -0.45% | 8.6만 |
|---|
| 2026.06.17 | ₩15,003 | ₩15,056 | ₩14,709 | ₩14,709 | -1.96% | 7.5만 |
|---|
| 2026.06.16 | ₩15,016 | ₩15,150 | ₩14,963 | ₩14,990 | -0.18% | 7.2만 |
|---|
| 2026.06.15 | ₩15,176 | ₩15,203 | ₩14,963 | ₩15,003 | -1.14% | 10.8만 |
|---|
| 2026.06.12 | ₩15,163 | ₩15,190 | ₩15,083 | ₩15,123 | -0.26% | 10만 |
|---|
| 2026.06.11 | ₩15,176 | ₩15,176 | ₩15,043 | ₩15,083 | -0.62% | 14.1만 |
|---|
| 2026.06.10 | ₩15,096 | ₩15,216 | ₩15,043 | ₩15,056 | -0.27% | 13.5만 |
|---|
| 2026.06.09 | ₩14,923 | ₩15,190 | ₩14,883 | ₩15,136 | +1.43% | 19.8만 |
|---|
| 2026.06.08 | ₩15,270 | ₩15,270 | ₩14,976 | ₩15,030 | -1.57% | 8만 |
|---|
| 2026.06.05 | ₩15,083 | ₩15,216 | ₩14,976 | ₩15,203 | +0.80% | 9.2만 |
|---|
| 2026.06.04 | ₩14,976 | ₩15,083 | ₩14,976 | ₩15,030 | +0.36% | 9.9만 |
|---|
| 2026.06.03 | ₩14,803 | ₩15,003 | ₩14,803 | ₩14,869 | +0.45% | 7.8만 |
|---|
| 2026.06.02 | ₩14,843 | ₩14,923 | ₩14,776 | ₩14,883 | +0.27% | 11.2만 |
|---|
| 2026.06.01 | ₩14,976 | ₩15,083 | ₩14,843 | ₩14,843 | -0.89% | 15.5만 |
|---|
| 2026.05.29 | ₩15,176 | ₩15,190 | ₩14,963 | ₩15,030 | -0.97% | 17만 |
|---|
| 2026.05.28 | ₩15,070 | ₩15,150 | ₩15,016 | ₩15,136 | +0.44% | 10.2만 |
|---|
| 2026.05.27 | ₩15,123 | ₩15,176 | ₩15,056 | ₩15,070 | -0.35% | 7.5만 |
|---|
| 2026.05.26 | ₩15,056 | ₩15,190 | ₩15,016 | ₩15,043 | -0.09% | 14.3만 |
|---|
| 2026.05.22 | ₩15,083 | ₩15,216 | ₩14,963 | ₩15,043 | -0.27% | 18.1만 |
|---|
| 2026.05.21 | ₩15,016 | ₩15,150 | ₩14,909 | ₩15,030 | +0.09% | 19만 |
|---|
| 2026.05.20 | ₩14,990 | ₩15,163 | ₩14,976 | ₩15,136 | +0.98% | 8.7만 |
|---|
| 2026.05.19 | ₩14,723 | ₩15,043 | ₩14,723 | ₩14,909 | +1.27% | 12.2만 |
|---|
| 2026.05.18 | ₩14,736 | ₩15,043 | ₩14,602 | ₩14,963 | +1.54% | 25.7만 |
|---|
| 2026.05.15 | ₩14,963 | ₩15,056 | ₩14,816 | ₩14,816 | -0.98% | 17.2만 |
|---|
| 2026.05.14 | ₩15,310 | ₩15,350 | ₩15,150 | ₩15,150 | -1.05% | 13.3만 |
|---|
| 2026.05.13 | ₩15,417 | ₩15,417 | ₩15,216 | ₩15,230 | -1.21% | 9.1만 |
|---|
| 2026.05.12 | ₩15,510 | ₩15,510 | ₩15,390 | ₩15,457 | -0.34% | 3.6만 |
|---|
| 2026.05.11 | ₩15,590 | ₩15,684 | ₩15,523 | ₩15,577 | -0.09% | 4.8만 |
|---|
| 2026.05.08 | ₩15,483 | ₩15,657 | ₩15,483 | ₩15,590 | +0.69% | 11.7만 |
|---|
| 2026.05.07 | ₩15,657 | ₩15,657 | ₩15,443 | ₩15,510 | -0.94% | 5.5만 |
|---|
| 2026.05.06 | ₩15,590 | ₩15,684 | ₩15,537 | ₩15,670 | +0.51% | 7.8만 |
|---|
| 2026.05.05 | ₩15,564 | ₩15,564 | ₩15,417 | ₩15,483 | -0.51% | 7.4만 |
|---|
| 2026.05.04 | ₩15,577 | ₩15,604 | ₩15,390 | ₩15,430 | -0.94% | 7.8만 |
|---|
| 2026.05.01 | ₩15,577 | ₩15,657 | ₩15,523 | ₩15,523 | -0.34% | 10만 |
|---|
| 2026.04.30 | ₩15,417 | ₩15,617 | ₩15,310 | ₩15,564 | +0.95% | 9.7만 |
|---|
| 2026.04.29 | ₩15,390 | ₩15,483 | ₩15,283 | ₩15,390 | 0.00% | 7.8만 |
|---|
| 2026.04.28 | ₩15,323 | ₩15,430 | ₩15,257 | ₩15,417 | +0.61% | 4.9만 |
|---|
| 2026.04.27 | ₩15,350 | ₩15,403 | ₩15,283 | ₩15,297 | -0.35% | 5.1만 |
|---|
| 2026.04.24 | ₩15,403 | ₩15,483 | ₩15,337 | ₩15,350 | -0.35% | 7.1만 |
|---|
| 2026.04.23 | ₩15,243 | ₩15,523 | ₩15,243 | ₩15,337 | +0.61% | 12.2만 |
|---|
| 2026.04.22 | ₩15,403 | ₩15,577 | ₩15,243 | ₩15,257 | -0.95% | 6.8만 |
|---|
| 2026.04.21 | ₩15,670 | ₩15,684 | ₩15,350 | ₩15,350 | -2.04% | 8.5만 |
|---|
| 2026.04.20 | ₩15,710 | ₩15,710 | ₩15,550 | ₩15,670 | -0.25% | 8.1만 |
|---|
| 2026.04.17 | ₩15,483 | ₩15,697 | ₩15,443 | ₩15,657 | +1.12% | 12.2만 |
|---|
| 2026.04.16 | ₩15,377 | ₩15,430 | ₩15,377 | ₩15,390 | +0.09% | 9.1만 |
|---|
| 2026.04.15 | ₩15,483 | ₩15,483 | ₩15,176 | ₩15,337 | -0.95% | 7.5만 |
|---|
| 2026.04.14 | ₩15,337 | ₩15,430 | ₩15,243 | ₩15,430 | +0.61% | 4.8만 |
|---|
| 2026.04.13 | ₩15,243 | ₩15,350 | ₩15,176 | ₩15,310 | +0.44% | 7.9만 |
|---|
| 2026.04.10 | ₩15,470 | ₩15,470 | ₩15,203 | ₩15,390 | -0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,176 | ₩15,417 | ₩15,150 | ₩15,377 | +1.32% | 5.6만 |
|---|
| 2026.04.08 | ₩15,283 | ₩15,443 | ₩15,136 | ₩15,163 | -0.79% | 6.5만 |
|---|
| 2026.04.07 | ₩15,003 | ₩15,203 | ₩14,883 | ₩15,110 | +0.71% | 6.8만 |
|---|
| 2026.04.06 | ₩14,976 | ₩15,030 | ₩14,923 | ₩14,990 | +0.09% | 4.3만 |
|---|
| 2026.04.02 | ₩14,816 | ₩15,030 | ₩14,816 | ₩15,003 | +1.26% | 6.4만 |
|---|
| 2026.04.01 | ₩14,909 | ₩14,963 | ₩14,789 | ₩14,869 | -0.27% | 6.5만 |
|---|
| 2026.03.31 | ₩14,616 | ₩14,963 | ₩14,616 | ₩14,869 | +1.74% | 13.4만 |
|---|
| 2026.03.30 | ₩14,509 | ₩14,683 | ₩14,442 | ₩14,536 | +0.18% | 8.1만 |
|---|
| 2026.03.27 | ₩14,496 | ₩14,562 | ₩14,389 | ₩14,402 | -0.64% | 5.3만 |
|---|
| 2026.03.26 | ₩14,522 | ₩14,696 | ₩14,482 | ₩14,509 | -0.09% | 8만 |
|---|
| 2026.03.25 | ₩14,589 | ₩14,616 | ₩14,469 | ₩14,589 | 0.00% | 8.7만 |
|---|
| 2026.03.24 | ₩14,509 | ₩14,589 | ₩14,416 | ₩14,522 | +0.09% | 7.2만 |
|---|
| 2026.03.23 | ₩14,656 | ₩14,696 | ₩14,562 | ₩14,589 | -0.46% | 5.7만 |
|---|
| 2026.03.20 | ₩14,843 | ₩14,936 | ₩14,456 | ₩14,456 | -2.61% | 12.9만 |
|---|
| 2026.03.19 | ₩14,990 | ₩15,150 | ₩14,883 | ₩14,883 | -0.71% | 7.3만 |
|---|
| 2026.03.18 | ₩15,230 | ₩15,257 | ₩15,056 | ₩15,096 | -0.88% | 6.2만 |
|---|
| 2026.03.17 | ₩15,257 | ₩15,350 | ₩15,243 | ₩15,243 | -0.09% | 3.8만 |
|---|
| 2026.03.16 | ₩15,136 | ₩15,337 | ₩15,136 | ₩15,176 | +0.26% | 13.5만 |
|---|
| 2026.03.13 | ₩15,270 | ₩15,323 | ₩15,150 | ₩15,176 | -0.61% | 7.7만 |
|---|
| 2026.03.12 | ₩15,150 | ₩15,230 | ₩15,096 | ₩15,110 | -0.26% | 8.4만 |
|---|
| 2026.03.11 | ₩15,390 | ₩15,417 | ₩15,203 | ₩15,230 | -1.04% | 9.5만 |
|---|
| 2026.03.10 | ₩15,390 | ₩15,497 | ₩15,310 | ₩15,417 | +0.17% | 5.6만 |
|---|
| 2026.03.09 | ₩15,630 | ₩15,684 | ₩15,243 | ₩15,497 | -0.85% | 15.5만 |
|---|
| 2026.03.06 | ₩15,764 | ₩15,817 | ₩15,724 | ₩15,724 | -0.25% | 8만 |
|---|
| 2026.03.05 | ₩15,977 | ₩15,991 | ₩15,857 | ₩15,924 | -0.33% | 7.6만 |
|---|
| 2026.03.04 | ₩16,017 | ₩16,044 | ₩15,897 | ₩16,031 | +0.08% | 12.9만 |
|---|
| 2026.03.03 | ₩15,964 | ₩16,044 | ₩15,750 | ₩16,017 | +0.33% | 19.3만 |
|---|
| 2026.03.02 | ₩15,951 | ₩16,084 | ₩15,924 | ₩16,057 | +0.67% | 8.5만 |
|---|
| 2026.02.27 | ₩16,017 | ₩16,111 | ₩15,924 | ₩16,017 | 0.00% | 16.6만 |
|---|
| 2026.02.26 | ₩15,951 | ₩16,017 | ₩15,911 | ₩16,017 | +0.42% | 5.9만 |
|---|
| 2026.02.25 | ₩15,924 | ₩15,964 | ₩15,830 | ₩15,897 | -0.17% | 4.9만 |
|---|
| 2026.02.24 | ₩15,951 | ₩15,951 | ₩15,750 | ₩15,897 | -0.33% | 5.6만 |
|---|
| 2026.02.23 | ₩15,937 | ₩15,964 | ₩15,857 | ₩15,924 | -0.08% | 9.4만 |
|---|
| 2026.02.20 | ₩15,684 | ₩15,857 | ₩15,684 | ₩15,844 | +1.02% | 8.1만 |
|---|
| 2026.02.19 | ₩15,817 | ₩15,897 | ₩15,684 | ₩15,750 | -0.42% | 9.4만 |
|---|
| 2026.02.18 | ₩16,017 | ₩16,017 | ₩15,750 | ₩15,817 | -1.25% | 7.2만 |
|---|
| 2026.02.17 | ₩15,937 | ₩16,017 | ₩15,871 | ₩16,017 | +0.50% | 10.7만 |
|---|
| 2026.02.13 | ₩15,817 | ₩16,004 | ₩15,777 | ₩15,937 | +0.76% | 10.6만 |
|---|
| 2026.02.12 | ₩15,844 | ₩15,977 | ₩15,777 | ₩15,817 | -0.17% | 16.2만 |
|---|
| 2026.02.11 | ₩15,697 | ₩15,697 | ₩15,523 | ₩15,684 | -0.09% | 13만 |
|---|
| 2026.02.10 | ₩15,350 | ₩15,644 | ₩15,337 | ₩15,604 | +1.65% | 14만 |
|---|
| 2026.02.09 | ₩15,537 | ₩15,550 | ₩15,216 | ₩15,443 | -0.60% | 33.9만 |
|---|
| 2026.02.06 | ₩15,123 | ₩15,283 | ₩15,096 | ₩15,270 | +0.97% | 11.2만 |
|---|
| 2026.02.05 | ₩14,990 | ₩15,136 | ₩14,936 | ₩15,043 | +0.36% | 18.1만 |
|---|
| 2026.02.04 | ₩14,856 | ₩15,070 | ₩14,843 | ₩15,056 | +1.35% | 8.9만 |
|---|
| 2026.02.03 | ₩14,829 | ₩14,936 | ₩14,763 | ₩14,803 | -0.18% | 11.3만 |
|---|
| 2026.02.02 | ₩14,950 | ₩14,990 | ₩14,923 | ₩14,923 | -0.18% | 6.8만 |
|---|
| 2026.01.30 | ₩14,963 | ₩14,963 | ₩14,816 | ₩14,909 | -0.36% | 12.1만 |
|---|
| 2026.01.29 | ₩14,683 | ₩14,936 | ₩14,683 | ₩14,883 | +1.36% | 11.4만 |
|---|
| 2026.01.28 | ₩14,883 | ₩14,883 | ₩14,709 | ₩14,709 | -1.17% | 8.5만 |
|---|
| 2026.01.27 | ₩14,869 | ₩14,896 | ₩14,829 | ₩14,883 | +0.09% | 7.5만 |
|---|
| 2026.01.26 | ₩14,829 | ₩14,936 | ₩14,816 | ₩14,923 | +0.63% | 10.1만 |
|---|
| 2026.01.23 | ₩14,789 | ₩14,909 | ₩14,736 | ₩14,829 | +0.27% | 9.8만 |
|---|
| 2026.01.22 | ₩14,923 | ₩15,016 | ₩14,789 | ₩14,789 | -0.89% | 8.6만 |
|---|
| 2026.01.21 | ₩14,923 | ₩14,950 | ₩14,816 | ₩14,936 | +0.09% | 14.6만 |
|---|
| 2026.01.20 | ₩14,976 | ₩15,083 | ₩14,829 | ₩14,829 | -0.98% | 14.7만 |
|---|
| 2026.01.16 | ₩14,963 | ₩15,083 | ₩14,963 | ₩15,043 | +0.54% | 15.1만 |
|---|
| 2026.01.15 | ₩14,950 | ₩15,016 | ₩14,923 | ₩14,963 | +0.09% | 9.7만 |
|---|
| 2026.01.14 | ₩14,883 | ₩14,923 | ₩14,816 | ₩14,923 | +0.27% | 13.2만 |
|---|
| 2026.01.13 | ₩14,763 | ₩14,856 | ₩14,629 | ₩14,856 | +0.63% | 16.4만 |
|---|
| 2026.01.12 | ₩14,816 | ₩14,883 | ₩14,789 | ₩14,816 | 0.00% | 9.8만 |
|---|
| 2026.01.09 | ₩14,736 | ₩14,829 | ₩14,736 | ₩14,789 | +0.36% | 9만 |
|---|
| 2026.01.08 | ₩14,602 | ₩14,803 | ₩14,602 | ₩14,723 | +0.82% | 11.9만 |
|---|
| 2026.01.07 | ₩14,883 | ₩14,896 | ₩14,616 | ₩14,643 | -1.61% | 18.3만 |
|---|
| 2026.01.06 | ₩14,709 | ₩14,816 | ₩14,683 | ₩14,803 | +0.64% | 14.1만 |
|---|
| 2026.01.05 | ₩14,683 | ₩14,723 | ₩14,549 | ₩14,709 | +0.18% | 19.1만 |
|---|
| 2026.01.02 | ₩14,736 | ₩14,909 | ₩14,656 | ₩14,709 | -0.18% | 10만 |
|---|
| 2025.12.31 | ₩14,843 | ₩14,883 | ₩14,736 | ₩14,749 | -0.63% | 16.8만 |
|---|
| 2025.12.30 | ₩14,683 | ₩14,843 | ₩14,669 | ₩14,843 | +1.09% | 17.5만 |
|---|
| 2025.12.29 | ₩14,629 | ₩14,763 | ₩14,629 | ₩14,669 | +0.27% | 14.9만 |
|---|
| 2025.12.26 | ₩14,643 | ₩14,683 | ₩14,562 | ₩14,669 | +0.18% | 10.7만 |
|---|
| 2025.12.24 | ₩14,522 | ₩14,669 | ₩14,522 | ₩14,643 | +0.83% | 7.2만 |
|---|
| 2025.12.23 | ₩14,482 | ₩14,562 | ₩14,442 | ₩14,522 | +0.28% | 16.7만 |
|---|
| 2025.12.22 | ₩14,482 | ₩14,589 | ₩14,442 | ₩14,496 | +0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩14,536 | ₩14,562 | ₩14,469 | ₩14,522 | -0.09% | 15.8만 |
|---|
| 2025.12.18 | ₩14,683 | ₩14,683 | ₩14,509 | ₩14,509 | -1.18% | 15만 |
|---|
| 2025.12.17 | ₩14,589 | ₩14,709 | ₩14,589 | ₩14,656 | +0.46% | 13만 |
|---|
| 2025.12.16 | ₩14,576 | ₩14,643 | ₩14,549 | ₩14,549 | -0.18% | 13.7만 |
|---|
| 2025.12.15 | ₩14,602 | ₩14,683 | ₩14,576 | ₩14,656 | +0.37% | 22만 |
|---|
| 2025.12.12 | ₩14,696 | ₩14,723 | ₩14,576 | ₩14,629 | -0.45% | 16.5만 |
|---|
| 2025.12.11 | ₩14,616 | ₩14,736 | ₩14,602 | ₩14,616 | 0.00% | 14만 |
|---|
| 2025.12.10 | ₩14,656 | ₩14,803 | ₩14,616 | ₩14,616 | -0.27% | 16.6만 |
|---|
| 2025.12.09 | ₩14,776 | ₩14,909 | ₩14,696 | ₩14,696 | -0.54% | 8.3만 |
|---|
| 2025.12.08 | ₩14,896 | ₩14,950 | ₩14,829 | ₩14,883 | -0.09% | 13.2만 |
|---|
| 2025.12.05 | ₩14,976 | ₩15,030 | ₩14,909 | ₩14,909 | -0.45% | 12.3만 |
|---|
| 2025.12.04 | ₩15,003 | ₩15,083 | ₩14,950 | ₩14,950 | -0.36% | 13.2만 |
|---|
| 2025.12.03 | ₩15,056 | ₩15,110 | ₩14,990 | ₩15,070 | +0.09% | 10.5만 |
|---|
| 2025.12.02 | ₩15,083 | ₩15,136 | ₩14,990 | ₩14,990 | -0.62% | 13.9만 |
|---|
| 2025.12.01 | ₩15,270 | ₩15,270 | ₩15,083 | ₩15,136 | -0.87% | 12.6만 |
|---|
| 2025.11.28 | ₩15,230 | ₩15,297 | ₩15,216 | ₩15,216 | -0.09% | 12.9만 |
|---|
| 2025.11.26 | ₩15,110 | ₩15,230 | ₩15,070 | ₩15,203 | +0.62% | 15.7만 |
|---|
| 2025.11.25 | ₩14,923 | ₩15,123 | ₩14,923 | ₩15,056 | +0.89% | 9만 |
|---|
| 2025.11.24 | ₩14,976 | ₩15,003 | ₩14,883 | ₩14,950 | -0.18% | 15.8만 |
|---|
| 2025.11.21 | ₩14,763 | ₩15,003 | ₩14,763 | ₩14,923 | +1.08% | 12.2만 |
|---|
| 2025.11.20 | ₩14,950 | ₩15,150 | ₩14,789 | ₩14,789 | -1.07% | 17만 |
|---|
| 2025.11.19 | ₩15,096 | ₩15,096 | ₩14,869 | ₩14,909 | -1.24% | 9.7만 |
|---|
| 2025.11.18 | ₩15,043 | ₩15,163 | ₩14,950 | ₩15,030 | -0.09% | 6.4만 |
|---|
| 2025.11.17 | ₩15,150 | ₩15,243 | ₩15,030 | ₩15,043 | -0.70% | 9.5만 |
|---|
| 2025.11.14 | ₩15,216 | ₩15,270 | ₩15,176 | ₩15,176 | -0.26% | 8.1만 |
|---|
| 2025.11.13 | ₩15,363 | ₩15,377 | ₩15,216 | ₩15,243 | -0.78% | 7.4만 |
|---|
| 2025.11.12 | ₩15,443 | ₩15,470 | ₩15,377 | ₩15,377 | -0.43% | 7.7만 |
|---|
| 2025.11.11 | ₩15,377 | ₩15,590 | ₩15,377 | ₩15,510 | +0.87% | 7.9만 |
|---|
| 2025.11.10 | ₩15,310 | ₩15,483 | ₩15,297 | ₩15,417 | +0.70% | 7.4만 |
|---|
| 2025.11.07 | ₩15,216 | ₩15,403 | ₩15,216 | ₩15,310 | +0.61% | 5.2만 |
|---|
| 2025.11.06 | ₩15,390 | ₩15,430 | ₩15,283 | ₩15,283 | -0.69% | 6.7만 |
|---|
| 2025.11.05 | ₩15,377 | ₩15,390 | ₩15,323 | ₩15,323 | -0.35% | 5.7만 |
|---|
| 2025.11.04 | ₩15,350 | ₩15,443 | ₩15,310 | ₩15,377 | +0.17% | 4.8만 |
|---|
| 2025.11.03 | ₩15,377 | ₩15,523 | ₩15,297 | ₩15,350 | -0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩15,417 | ₩15,564 | ₩15,350 | ₩15,497 | +0.52% | 13.4만 |
|---|
| 2025.10.30 | ₩15,283 | ₩15,457 | ₩15,257 | ₩15,390 | +0.70% | 8만 |
|---|
| 2025.10.29 | ₩15,443 | ₩15,564 | ₩15,176 | ₩15,243 | -1.30% | 10.7만 |
|---|
| 2025.10.28 | ₩15,777 | ₩15,777 | ₩15,417 | ₩15,443 | -2.12% | 13.5만 |
|---|
| 2025.10.27 | ₩15,790 | ₩15,844 | ₩15,684 | ₩15,750 | -0.25% | 15.4만 |
|---|
| 2025.10.24 | ₩15,871 | ₩15,924 | ₩15,777 | ₩15,790 | -0.50% | 10.6만 |
|---|
| 2025.10.23 | ₩15,884 | ₩15,884 | ₩15,804 | ₩15,804 | -0.50% | 3.2만 |
|---|
| 2025.10.22 | ₩15,857 | ₩15,924 | ₩15,804 | ₩15,830 | -0.17% | 5.2만 |
|---|
| 2025.10.21 | ₩15,857 | ₩15,924 | ₩15,817 | ₩15,830 | -0.17% | 1.9만 |
|---|
| 2025.10.20 | ₩15,790 | ₩16,044 | ₩15,790 | ₩15,844 | +0.34% | 5.8만 |
|---|
| 2025.10.17 | ₩15,830 | ₩15,884 | ₩15,777 | ₩15,817 | -0.08% | 4.3만 |
|---|
| 2025.10.16 | ₩15,951 | ₩15,977 | ₩15,804 | ₩15,817 | -0.84% | 3.3만 |
|---|
| 2025.10.15 | ₩15,697 | ₩15,977 | ₩15,697 | ₩15,871 | +1.11% | 4.5만 |
|---|
| 2025.10.14 | ₩15,630 | ₩15,684 | ₩15,617 | ₩15,670 | +0.26% | 5.9만 |
|---|
| 2025.10.13 | ₩15,697 | ₩15,750 | ₩15,670 | ₩15,697 | 0.00% | 3.4만 |
|---|
| 2025.10.10 | ₩15,844 | ₩15,871 | ₩15,644 | ₩15,670 | -1.10% | 7.9만 |
|---|