시장 데이터를 불러오는 중
Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest · RLTY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,282 | ₩18,620 | ₩18,282 | ₩18,550 | +1.47% | 8.3만 |
| 2026.10.08 | ₩18,094 | ₩18,309 | ₩17,893 | ₩18,121 | +0.15% | 13.6만 |
| 2026.10.07 | ₩18,443 | ₩18,443 | ₩18,174 | ₩18,215 | -1.24% | 12.7만 |
| 2026.10.06 | ₩18,268 | ₩18,563 | ₩18,268 | ₩18,483 | +1.17% | 7.4만 |
| 2026.10.05 | ₩18,456 | ₩18,656 | ₩18,268 | ₩18,268 | -1.02% | 6.6만 |
| 2026.10.02 | ₩18,510 | ₩18,771 | ₩18,483 | ₩18,550 | +0.22% | 4.2만 |
| 2026.10.01 | ₩18,577 | ₩18,577 | ₩18,288 | ₩18,456 | -0.65% | 8.1만 |
| 2026.09.30 | ₩18,765 | ₩18,871 | ₩18,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,577 |
| -1.00% |
| 8.1만 |
| 2026.09.29 | ₩18,724 | ₩19,107 | ₩18,617 | ₩18,765 | +0.21% | 11.9만 |
|---|
| 2026.09.28 | ₩18,979 | ₩19,207 | ₩18,617 | ₩18,711 | -1.41% | 9.3만 |
|---|
| 2026.09.25 | ₩19,180 | ₩19,202 | ₩18,912 | ₩18,926 | -1.33% | 9.8만 |
|---|
| 2026.09.24 | ₩19,207 | ₩19,408 | ₩19,127 | ₩19,207 | 0.00% | 5.9만 |
|---|
| 2026.09.23 | ₩19,596 | ₩19,730 | ₩19,274 | ₩19,328 | -1.37% | 3.3만 |
|---|
| 2026.09.22 | ₩19,516 | ₩19,769 | ₩19,516 | ₩19,690 | +0.89% | 4.1만 |
|---|
| 2026.09.21 | ₩19,583 | ₩19,721 | ₩19,474 | ₩19,596 | +0.07% | 4.4만 |
|---|
| 2026.09.18 | ₩19,516 | ₩19,690 | ₩19,489 | ₩19,516 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩19,543 | ₩19,941 | ₩19,543 | ₩19,623 | +0.41% | 4.3만 |
|---|
| 2026.09.16 | ₩19,650 | ₩19,905 | ₩19,476 | ₩19,543 | -0.55% | 7.2만 |
|---|
| 2026.09.15 | ₩19,771 | ₩19,771 | ₩19,543 | ₩19,677 | -0.47% | 7.8만 |
|---|
| 2026.09.14 | ₩19,918 | ₩20,241 | ₩19,784 | ₩19,824 | -0.47% | 5.8만 |
|---|
| 2026.09.11 | ₩19,878 | ₩20,080 | ₩19,771 | ₩19,918 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩20,093 | ₩20,347 | ₩19,757 | ₩19,878 | -1.07% | 5.3만 |
|---|
| 2026.09.09 | ₩20,307 | ₩20,307 | ₩20,071 | ₩20,086 | -1.09% | 3.6만 |
|---|
| 2026.09.08 | ₩20,455 | ₩20,535 | ₩20,307 | ₩20,307 | -0.72% | 13.6만 |
|---|
| 2026.09.04 | ₩20,696 | ₩20,817 | ₩20,622 | ₩20,683 | -0.06% | 3만 |
|---|
| 2026.09.03 | ₩20,602 | ₩20,736 | ₩20,562 | ₩20,683 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩20,656 | ₩20,656 | ₩20,374 | ₩20,549 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩20,870 | ₩20,887 | ₩20,589 | ₩20,656 | -1.03% | 5.2만 |
|---|
| 2026.08.31 | ₩20,803 | ₩20,958 | ₩20,656 | ₩20,777 | -0.13% | 6.2만 |
|---|
| 2026.08.28 | ₩21,005 | ₩21,098 | ₩20,857 | ₩20,897 | -0.51% | 4만 |
|---|
| 2026.08.27 | ₩21,139 | ₩21,139 | ₩20,924 | ₩20,951 | -0.89% | 1.6만 |
|---|
| 2026.08.26 | ₩21,192 | ₩21,213 | ₩21,072 | ₩21,139 | -0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩21,139 | ₩21,206 | ₩20,947 | ₩21,192 | +0.25% | 2.8만 |
|---|
| 2026.08.24 | ₩20,978 | ₩21,072 | ₩20,924 | ₩20,991 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩20,924 | ₩21,058 | ₩20,765 | ₩20,897 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,978 | ₩21,085 | ₩20,911 | ₩20,924 | -0.26% | 2.1만 |
|---|
| 2026.08.19 | ₩21,005 | ₩21,072 | ₩20,924 | ₩20,978 | -0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩21,005 | ₩21,259 | ₩20,924 | ₩20,924 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩21,259 | ₩21,259 | ₩21,031 | ₩21,058 | -0.95% | 3.5만 |
|---|
| 2026.08.14 | ₩21,072 | ₩21,246 | ₩21,072 | ₩21,206 | +0.64% | 3만 |
|---|
| 2026.08.13 | ₩20,991 | ₩21,166 | ₩20,991 | ₩21,112 | +0.58% | 3.4만 |
|---|
| 2026.08.12 | ₩20,763 | ₩20,978 | ₩20,763 | ₩20,911 | +0.71% | 9.5만 |
|---|
| 2026.08.11 | ₩20,951 | ₩20,951 | ₩20,790 | ₩20,830 | -0.58% | 5.2만 |
|---|
| 2026.08.10 | ₩21,139 | ₩21,259 | ₩21,005 | ₩21,045 | -0.44% | 6.2만 |
|---|
| 2026.08.07 | ₩21,166 | ₩21,286 | ₩21,139 | ₩21,246 | +0.38% | 4.3만 |
|---|
| 2026.08.06 | ₩21,125 | ₩21,300 | ₩21,098 | ₩21,139 | +0.06% | 4.1만 |
|---|
| 2026.08.05 | ₩21,273 | ₩21,313 | ₩21,031 | ₩21,219 | -0.25% | 4.7만 |
|---|
| 2026.08.04 | ₩21,273 | ₩21,447 | ₩21,005 | ₩21,246 | -0.13% | 6.3만 |
|---|
| 2026.08.03 | ₩21,353 | ₩21,514 | ₩21,253 | ₩21,313 | -0.19% | 8만 |
|---|
| 2026.07.31 | ₩21,541 | ₩21,555 | ₩21,233 | ₩21,327 | -1.00% | 4.4만 |
|---|
| 2026.07.30 | ₩21,715 | ₩21,715 | ₩21,300 | ₩21,407 | -1.42% | 6.3만 |
|---|
| 2026.07.29 | ₩21,729 | ₩21,918 | ₩21,420 | ₩21,635 | -0.43% | 6.9만 |
|---|
| 2026.07.28 | ₩21,809 | ₩21,836 | ₩21,575 | ₩21,689 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩21,756 | ₩22,011 | ₩21,655 | ₩21,742 | -0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩21,340 | ₩21,756 | ₩21,340 | ₩21,702 | +1.70% | 6.3만 |
|---|
| 2026.07.23 | ₩21,461 | ₩21,461 | ₩21,253 | ₩21,327 | -0.63% | 6.8만 |
|---|
| 2026.07.22 | ₩21,461 | ₩21,607 | ₩21,447 | ₩21,474 | +0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩21,501 | ₩21,501 | ₩21,394 | ₩21,434 | -0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩21,541 | ₩21,541 | ₩21,394 | ₩21,447 | -0.44% | 3.5만 |
|---|
| 2026.07.17 | ₩21,461 | ₩21,595 | ₩21,353 | ₩21,541 | +0.37% | 6.9만 |
|---|
| 2026.07.16 | ₩21,233 | ₩21,514 | ₩21,233 | ₩21,447 | +1.01% | 5.9만 |
|---|
| 2026.07.15 | ₩21,487 | ₩21,487 | ₩21,206 | ₩21,246 | -1.12% | 5.6만 |
|---|
| 2026.07.14 | ₩21,447 | ₩21,541 | ₩21,394 | ₩21,494 | +0.22% | 9.7만 |
|---|
| 2026.07.13 | ₩21,394 | ₩21,608 | ₩21,391 | ₩21,541 | +0.69% | 7.4만 |
|---|
| 2026.07.10 | ₩21,367 | ₩21,420 | ₩21,153 | ₩21,340 | -0.13% | 7.7만 |
|---|
| 2026.07.09 | ₩21,394 | ₩21,457 | ₩21,192 | ₩21,233 | -0.75% | 4.7만 |
|---|
| 2026.07.08 | ₩21,420 | ₩21,434 | ₩21,219 | ₩21,246 | -0.81% | 5.7만 |
|---|
| 2026.07.07 | ₩21,367 | ₩21,555 | ₩21,289 | ₩21,434 | +0.31% | 7.1만 |
|---|
| 2026.07.06 | ₩21,313 | ₩21,420 | ₩21,206 | ₩21,313 | 0.00% | 7.8만 |
|---|
| 2026.07.02 | ₩21,327 | ₩21,434 | ₩21,273 | ₩21,313 | -0.06% | 8만 |
|---|
| 2026.07.01 | ₩20,857 | ₩21,394 | ₩20,857 | ₩21,219 | +1.74% | 7.6만 |
|---|
| 2026.06.30 | ₩21,192 | ₩21,259 | ₩20,884 | ₩21,112 | -0.38% | 6.1만 |
|---|
| 2026.06.29 | ₩21,380 | ₩21,420 | ₩21,152 | ₩21,300 | -0.38% | 19.1만 |
|---|
| 2026.06.26 | ₩21,045 | ₩21,367 | ₩21,045 | ₩21,259 | +1.02% | 10.3만 |
|---|
| 2026.06.25 | ₩20,951 | ₩21,178 | ₩20,790 | ₩20,951 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩21,018 | ₩21,180 | ₩20,924 | ₩21,031 | +0.06% | 5.7만 |
|---|
| 2026.06.23 | ₩20,723 | ₩21,112 | ₩20,723 | ₩21,031 | +1.49% | 4.8만 |
|---|
| 2026.06.22 | ₩20,589 | ₩20,964 | ₩20,589 | ₩20,750 | +0.78% | 4.6만 |
|---|
| 2026.06.18 | ₩20,656 | ₩20,857 | ₩20,656 | ₩20,696 | +0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩21,072 | ₩21,145 | ₩20,602 | ₩20,656 | -1.97% | 5.1만 |
|---|
| 2026.06.16 | ₩21,206 | ₩21,246 | ₩21,005 | ₩21,058 | -0.70% | 2만 |
|---|
| 2026.06.15 | ₩21,152 | ₩21,327 | ₩21,085 | ₩21,112 | -0.19% | 5.4만 |
|---|
| 2026.06.12 | ₩21,179 | ₩21,233 | ₩20,696 | ₩21,072 | -0.51% | 3.9만 |
|---|
| 2026.06.11 | ₩21,098 | ₩21,139 | ₩20,978 | ₩21,112 | +0.06% | 2.8만 |
|---|
| 2026.06.10 | ₩20,857 | ₩21,246 | ₩20,824 | ₩20,991 | +0.64% | 5만 |
|---|
| 2026.06.09 | ₩20,790 | ₩21,179 | ₩20,790 | ₩21,045 | +1.23% | 6.9만 |
|---|
| 2026.06.08 | ₩21,058 | ₩21,394 | ₩20,932 | ₩20,964 | -0.45% | 4.8만 |
|---|
| 2026.06.05 | ₩20,870 | ₩21,273 | ₩20,857 | ₩21,098 | +1.09% | 3.9만 |
|---|
| 2026.06.04 | ₩20,924 | ₩20,991 | ₩20,840 | ₩20,857 | -0.32% | 3.8만 |
|---|
| 2026.06.03 | ₩20,669 | ₩20,964 | ₩20,669 | ₩20,777 | +0.52% | 4만 |
|---|
| 2026.06.02 | ₩20,857 | ₩20,864 | ₩20,656 | ₩20,777 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩21,058 | ₩21,313 | ₩20,656 | ₩20,777 | -1.34% | 5.4만 |
|---|
| 2026.05.29 | ₩21,300 | ₩21,300 | ₩20,991 | ₩21,112 | -0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩21,340 | ₩21,340 | ₩20,931 | ₩21,233 | -0.50% | 6.2만 |
|---|
| 2026.05.27 | ₩21,233 | ₩21,305 | ₩21,179 | ₩21,192 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩21,152 | ₩21,420 | ₩21,078 | ₩21,259 | +0.51% | 4.4만 |
|---|
| 2026.05.22 | ₩21,072 | ₩21,166 | ₩20,904 | ₩21,112 | +0.19% | 7.5만 |
|---|
| 2026.05.21 | ₩20,870 | ₩21,179 | ₩20,837 | ₩20,938 | +0.32% | 8.7만 |
|---|
| 2026.05.20 | ₩20,696 | ₩21,072 | ₩20,696 | ₩21,072 | +1.81% | 4.1만 |
|---|
| 2026.05.19 | ₩20,642 | ₩20,830 | ₩20,605 | ₩20,696 | +0.26% | 4.4만 |
|---|
| 2026.05.18 | ₩20,535 | ₩20,897 | ₩20,535 | ₩20,790 | +1.24% | 2.4만 |
|---|
| 2026.05.15 | ₩20,857 | ₩20,857 | ₩20,522 | ₩20,602 | -1.22% | 4.3만 |
|---|
| 2026.05.14 | ₩21,058 | ₩21,219 | ₩20,991 | ₩20,991 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩21,125 | ₩21,135 | ₩21,018 | ₩21,072 | -0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩21,085 | ₩21,273 | ₩20,987 | ₩21,166 | +0.38% | 3.1만 |
|---|
| 2026.05.11 | ₩21,233 | ₩21,394 | ₩21,233 | ₩21,259 | +0.13% | 4.9만 |
|---|
| 2026.05.08 | ₩21,259 | ₩21,360 | ₩21,259 | ₩21,300 | +0.19% | 4.6만 |
|---|
| 2026.05.07 | ₩21,394 | ₩21,394 | ₩21,045 | ₩21,206 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩21,327 | ₩21,420 | ₩21,152 | ₩21,340 | +0.06% | 5.5만 |
|---|
| 2026.05.05 | ₩21,112 | ₩21,246 | ₩21,031 | ₩21,166 | +0.25% | 2.2만 |
|---|
| 2026.05.04 | ₩21,125 | ₩21,246 | ₩20,917 | ₩21,098 | -0.13% | 4.4만 |
|---|
| 2026.05.01 | ₩21,152 | ₩21,259 | ₩21,018 | ₩21,112 | -0.19% | 3.3만 |
|---|
| 2026.04.30 | ₩20,736 | ₩21,166 | ₩20,728 | ₩21,152 | +2.01% | 4.5만 |
|---|
| 2026.04.29 | ₩20,575 | ₩20,803 | ₩20,575 | ₩20,669 | +0.46% | 6.5만 |
|---|
| 2026.04.28 | ₩20,656 | ₩20,797 | ₩20,549 | ₩20,736 | +0.39% | 4.6만 |
|---|
| 2026.04.27 | ₩20,723 | ₩20,802 | ₩20,656 | ₩20,696 | -0.13% | 2.9만 |
|---|
| 2026.04.24 | ₩20,629 | ₩20,830 | ₩20,629 | ₩20,723 | +0.46% | 3.7만 |
|---|
| 2026.04.23 | ₩20,549 | ₩20,803 | ₩20,549 | ₩20,710 | +0.78% | 2만 |
|---|
| 2026.04.22 | ₩20,589 | ₩20,924 | ₩20,522 | ₩20,522 | -0.33% | 4.6만 |
|---|
| 2026.04.21 | ₩20,978 | ₩21,018 | ₩20,636 | ₩20,656 | -1.53% | 3.5만 |
|---|
| 2026.04.20 | ₩21,031 | ₩21,031 | ₩20,830 | ₩20,978 | -0.26% | 2.9만 |
|---|
| 2026.04.17 | ₩20,723 | ₩21,058 | ₩20,723 | ₩21,058 | +1.62% | 3.9만 |
|---|
| 2026.04.16 | ₩20,616 | ₩20,716 | ₩20,558 | ₩20,656 | +0.20% | 8.3만 |
|---|
| 2026.04.15 | ₩20,562 | ₩20,616 | ₩20,455 | ₩20,549 | -0.07% | 5.6만 |
|---|
| 2026.04.14 | ₩20,294 | ₩20,616 | ₩20,166 | ₩20,562 | +1.32% | 6.2만 |
|---|
| 2026.04.13 | ₩20,347 | ₩20,531 | ₩20,294 | ₩20,468 | +0.59% | 8.8만 |
|---|
| 2026.04.10 | ₩20,642 | ₩20,642 | ₩20,351 | ₩20,495 | -0.71% | 4.5만 |
|---|
| 2026.04.09 | ₩20,267 | ₩20,696 | ₩20,267 | ₩20,562 | +1.46% | 5.6만 |
|---|
| 2026.04.08 | ₩20,414 | ₩20,508 | ₩20,294 | ₩20,428 | +0.07% | 3.3만 |
|---|
| 2026.04.07 | ₩20,186 | ₩20,186 | ₩19,965 | ₩20,106 | -0.40% | 2.8만 |
|---|
| 2026.04.06 | ₩20,039 | ₩20,388 | ₩19,878 | ₩20,160 | +0.60% | 7만 |
|---|
| 2026.04.02 | ₩19,730 | ₩20,178 | ₩19,704 | ₩20,039 | +1.56% | 3.6만 |
|---|
| 2026.04.01 | ₩19,516 | ₩19,918 | ₩19,516 | ₩19,811 | +1.51% | 4.8만 |
|---|
| 2026.03.31 | ₩19,315 | ₩19,623 | ₩19,113 | ₩19,502 | +0.97% | 6.4만 |
|---|
| 2026.03.30 | ₩18,979 | ₩19,335 | ₩18,864 | ₩19,006 | +0.14% | 5.9만 |
|---|
| 2026.03.27 | ₩18,832 | ₩19,100 | ₩18,832 | ₩18,832 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩19,073 | ₩19,301 | ₩19,019 | ₩19,033 | -0.21% | 6.2만 |
|---|
| 2026.03.25 | ₩19,261 | ₩19,476 | ₩19,109 | ₩19,140 | -0.63% | 8.2만 |
|---|
| 2026.03.24 | ₩19,382 | ₩19,408 | ₩19,019 | ₩19,248 | -0.69% | 13.2만 |
|---|
| 2026.03.23 | ₩19,476 | ₩19,677 | ₩19,408 | ₩19,408 | -0.34% | 5.2만 |
|---|
| 2026.03.20 | ₩19,851 | ₩19,979 | ₩19,268 | ₩19,301 | -2.77% | 5.5만 |
|---|
| 2026.03.19 | ₩20,160 | ₩20,274 | ₩19,891 | ₩19,932 | -1.13% | 6.1만 |
|---|
| 2026.03.18 | ₩20,508 | ₩20,667 | ₩20,294 | ₩20,307 | -0.98% | 3.1만 |
|---|
| 2026.03.17 | ₩20,562 | ₩20,616 | ₩20,461 | ₩20,495 | -0.33% | 4.6만 |
|---|
| 2026.03.16 | ₩20,401 | ₩20,508 | ₩20,334 | ₩20,414 | +0.07% | 3.7만 |
|---|
| 2026.03.13 | ₩20,294 | ₩20,535 | ₩20,160 | ₩20,186 | -0.53% | 3.6만 |
|---|
| 2026.03.12 | ₩20,253 | ₩20,321 | ₩20,133 | ₩20,146 | -0.53% | 5.2만 |
|---|
| 2026.03.11 | ₩20,549 | ₩20,549 | ₩20,361 | ₩20,361 | -0.91% | 4.1만 |
|---|
| 2026.03.10 | ₩20,710 | ₩20,727 | ₩20,414 | ₩20,683 | -0.13% | 4.9만 |
|---|
| 2026.03.09 | ₩20,844 | ₩20,857 | ₩20,287 | ₩20,790 | -0.26% | 7.2만 |
|---|
| 2026.03.06 | ₩21,031 | ₩21,031 | ₩20,696 | ₩20,897 | -0.64% | 11.1만 |
|---|
| 2026.03.05 | ₩21,273 | ₩21,286 | ₩20,978 | ₩21,166 | -0.50% | 4.7만 |
|---|
| 2026.03.04 | ₩21,340 | ₩21,353 | ₩21,192 | ₩21,286 | -0.25% | 4.1만 |
|---|
| 2026.03.03 | ₩21,300 | ₩21,380 | ₩20,912 | ₩21,353 | +0.25% | 3.4만 |
|---|
| 2026.03.02 | ₩21,192 | ₩21,420 | ₩21,049 | ₩21,407 | +1.01% | 5.9만 |
|---|
| 2026.02.27 | ₩21,259 | ₩21,407 | ₩21,152 | ₩21,273 | +0.06% | 8.9만 |
|---|
| 2026.02.26 | ₩21,112 | ₩21,340 | ₩21,058 | ₩21,259 | +0.70% | 7.3만 |
|---|
| 2026.02.25 | ₩21,179 | ₩21,192 | ₩20,924 | ₩21,112 | -0.32% | 7.6만 |
|---|
| 2026.02.24 | ₩21,072 | ₩21,098 | ₩20,915 | ₩21,098 | +0.13% | 3만 |
|---|
| 2026.02.23 | ₩20,991 | ₩21,058 | ₩20,856 | ₩20,978 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩20,857 | ₩20,991 | ₩20,803 | ₩20,924 | +0.32% | 4.8만 |
|---|
| 2026.02.19 | ₩20,938 | ₩20,991 | ₩20,602 | ₩20,777 | -0.77% | 7.6만 |
|---|
| 2026.02.18 | ₩21,219 | ₩21,219 | ₩20,844 | ₩20,924 | -1.39% | 7.5만 |
|---|
| 2026.02.17 | ₩21,072 | ₩21,259 | ₩20,993 | ₩21,219 | +0.70% | 11.3만 |
|---|
| 2026.02.13 | ₩20,763 | ₩21,206 | ₩20,736 | ₩21,098 | +1.61% | 5.9만 |
|---|
| 2026.02.12 | ₩20,790 | ₩20,900 | ₩20,616 | ₩20,803 | +0.06% | 9.9만 |
|---|
| 2026.02.11 | ₩20,763 | ₩20,911 | ₩20,562 | ₩20,589 | -0.84% | 9.3만 |
|---|
| 2026.02.10 | ₩20,508 | ₩20,870 | ₩20,421 | ₩20,803 | +1.44% | 9만 |
|---|
| 2026.02.09 | ₩20,414 | ₩20,629 | ₩20,200 | ₩20,616 | +0.99% | 11.2만 |
|---|
| 2026.02.06 | ₩20,267 | ₩20,401 | ₩20,186 | ₩20,361 | +0.46% | 5.6만 |
|---|
| 2026.02.05 | ₩19,945 | ₩20,247 | ₩19,907 | ₩20,146 | +1.01% | 5.9만 |
|---|
| 2026.02.04 | ₩19,932 | ₩20,307 | ₩19,918 | ₩20,146 | +1.08% | 10.7만 |
|---|
| 2026.02.03 | ₩19,878 | ₩19,945 | ₩19,744 | ₩19,905 | +0.13% | 21.5만 |
|---|
| 2026.02.02 | ₩20,133 | ₩20,160 | ₩19,945 | ₩19,945 | -0.93% | 11.1만 |
|---|
| 2026.01.30 | ₩19,891 | ₩20,160 | ₩19,791 | ₩20,133 | +1.21% | 8.6만 |
|---|
| 2026.01.29 | ₩19,462 | ₩19,958 | ₩19,462 | ₩19,891 | +2.21% | 11.8만 |
|---|
| 2026.01.28 | ₩19,704 | ₩19,730 | ₩19,516 | ₩19,543 | -0.82% | 9.6만 |
|---|
| 2026.01.27 | ₩19,905 | ₩19,905 | ₩19,717 | ₩19,717 | -0.94% | 4.6만 |
|---|
| 2026.01.26 | ₩19,811 | ₩19,905 | ₩19,744 | ₩19,797 | -0.07% | 4.9만 |
|---|
| 2026.01.23 | ₩19,797 | ₩19,797 | ₩19,650 | ₩19,730 | -0.34% | 6.2만 |
|---|
| 2026.01.22 | ₩19,945 | ₩19,958 | ₩19,744 | ₩19,771 | -0.87% | 5.2만 |
|---|
| 2026.01.21 | ₩20,039 | ₩20,039 | ₩19,784 | ₩19,891 | -0.74% | 5.2만 |
|---|
| 2026.01.20 | ₩20,119 | ₩20,119 | ₩19,840 | ₩19,905 | -1.07% | 8만 |
|---|
| 2026.01.16 | ₩20,093 | ₩20,253 | ₩20,066 | ₩20,186 | +0.47% | 11만 |
|---|
| 2026.01.15 | ₩19,985 | ₩20,186 | ₩19,985 | ₩20,039 | +0.27% | 12.1만 |
|---|
| 2026.01.14 | ₩19,757 | ₩20,025 | ₩19,757 | ₩19,999 | +1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩19,865 | ₩19,995 | ₩19,730 | ₩19,932 | +0.34% | 9만 |
|---|
| 2026.01.12 | ₩19,851 | ₩20,119 | ₩19,824 | ₩20,039 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩19,932 | ₩20,025 | ₩19,932 | ₩19,965 | +0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩19,610 | ₩20,039 | ₩19,610 | ₩19,865 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩20,025 | ₩20,025 | ₩19,717 | ₩19,744 | -1.41% | 12.3만 |
|---|
| 2026.01.06 | ₩19,784 | ₩19,945 | ₩19,650 | ₩19,918 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩19,623 | ₩19,851 | ₩19,583 | ₩19,744 | +0.62% | 13만 |
|---|
| 2026.01.02 | ₩19,717 | ₩19,784 | ₩19,583 | ₩19,677 | -0.20% | 8.8만 |
|---|
| 2025.12.31 | ₩19,865 | ₩19,906 | ₩19,690 | ₩19,717 | -0.74% | 6.6만 |
|---|
| 2025.12.30 | ₩19,851 | ₩19,865 | ₩19,636 | ₩19,811 | -0.20% | 16.5만 |
|---|
| 2025.12.29 | ₩19,516 | ₩19,784 | ₩19,516 | ₩19,744 | +1.17% | 12.5만 |
|---|
| 2025.12.26 | ₩19,516 | ₩19,583 | ₩19,395 | ₩19,556 | +0.21% | 12.1만 |
|---|
| 2025.12.24 | ₩19,328 | ₩19,556 | ₩19,328 | ₩19,516 | +0.97% | 7.5만 |
|---|
| 2025.12.23 | ₩19,368 | ₩19,382 | ₩19,234 | ₩19,355 | -0.07% | 6.1만 |
|---|
| 2025.12.22 | ₩19,221 | ₩19,394 | ₩19,154 | ₩19,315 | +0.49% | 16.4만 |
|---|
| 2025.12.19 | ₩19,355 | ₩19,399 | ₩19,248 | ₩19,328 | -0.14% | 12.8만 |
|---|
| 2025.12.18 | ₩19,529 | ₩19,529 | ₩19,261 | ₩19,395 | -0.69% | 10.5만 |
|---|
| 2025.12.17 | ₩19,489 | ₩19,704 | ₩19,375 | ₩19,489 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩19,610 | ₩19,636 | ₩19,502 | ₩19,556 | -0.27% | 9.8만 |
|---|
| 2025.12.15 | ₩19,569 | ₩19,704 | ₩19,476 | ₩19,543 | -0.14% | 13.7만 |
|---|
| 2025.12.12 | ₩19,650 | ₩19,824 | ₩19,610 | ₩19,610 | -0.20% | 5.7만 |
|---|
| 2025.12.11 | ₩19,610 | ₩19,797 | ₩19,596 | ₩19,663 | +0.27% | 7.6만 |
|---|
| 2025.12.10 | ₩19,489 | ₩19,784 | ₩19,489 | ₩19,623 | +0.69% | 8.3만 |
|---|
| 2025.12.09 | ₩19,744 | ₩19,985 | ₩19,569 | ₩19,610 | -0.68% | 12.1만 |
|---|
| 2025.12.08 | ₩20,253 | ₩20,253 | ₩19,918 | ₩19,972 | -1.39% | 7.7만 |
|---|
| 2025.12.05 | ₩20,093 | ₩20,253 | ₩20,093 | ₩20,146 | +0.27% | 6.8만 |
|---|
| 2025.12.04 | ₩20,227 | ₩20,252 | ₩20,133 | ₩20,173 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩20,200 | ₩20,267 | ₩20,119 | ₩20,186 | -0.07% | 5.7만 |
|---|
| 2025.12.02 | ₩20,146 | ₩20,280 | ₩19,958 | ₩20,160 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩20,133 | ₩20,388 | ₩20,119 | ₩20,186 | +0.27% | 6.9만 |
|---|
| 2025.11.28 | ₩20,186 | ₩20,374 | ₩20,133 | ₩20,321 | +0.66% | 2.9만 |
|---|
| 2025.11.26 | ₩19,838 | ₩20,119 | ₩19,838 | ₩20,106 | +1.35% | 4만 |
|---|
| 2025.11.25 | ₩19,757 | ₩20,012 | ₩19,730 | ₩19,824 | +0.34% | 6.3만 |
|---|
| 2025.11.24 | ₩19,838 | ₩19,940 | ₩19,717 | ₩19,744 | -0.47% | 6.6만 |
|---|
| 2025.11.21 | ₩19,771 | ₩19,905 | ₩19,704 | ₩19,838 | +0.34% | 3.8만 |
|---|
| 2025.11.20 | ₩19,878 | ₩19,972 | ₩19,636 | ₩19,650 | -1.15% | 5.5만 |
|---|
| 2025.11.19 | ₩19,891 | ₩19,891 | ₩19,569 | ₩19,623 | -1.35% | 3.6만 |
|---|
| 2025.11.18 | ₩19,623 | ₩19,878 | ₩19,543 | ₩19,757 | +0.68% | 4.7만 |
|---|
| 2025.11.17 | ₩20,025 | ₩20,157 | ₩19,717 | ₩19,717 | -1.54% | 8.9만 |
|---|
| 2025.11.14 | ₩20,146 | ₩20,173 | ₩19,972 | ₩20,133 | -0.07% | 5만 |
|---|
| 2025.11.13 | ₩20,280 | ₩20,401 | ₩20,079 | ₩20,079 | -0.99% | 5만 |
|---|
| 2025.11.12 | ₩20,455 | ₩20,530 | ₩20,337 | ₩20,428 | -0.13% | 2.9만 |
|---|
| 2025.11.11 | ₩20,374 | ₩20,637 | ₩20,374 | ₩20,602 | +1.12% | 7만 |
|---|
| 2025.11.10 | ₩20,186 | ₩20,428 | ₩20,186 | ₩20,374 | +0.93% | 4.1만 |
|---|
| 2025.11.07 | ₩20,106 | ₩20,267 | ₩20,034 | ₩20,186 | +0.40% | 5.1만 |
|---|
| 2025.11.06 | ₩20,213 | ₩20,213 | ₩20,052 | ₩20,119 | -0.46% | 5만 |
|---|
| 2025.11.05 | ₩20,066 | ₩20,189 | ₩19,918 | ₩20,133 | +0.33% | 5.6만 |
|---|
| 2025.11.04 | ₩20,066 | ₩20,239 | ₩20,012 | ₩20,079 | +0.07% | 7.8만 |
|---|
| 2025.11.03 | ₩20,146 | ₩20,160 | ₩19,918 | ₩20,093 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩20,267 | ₩20,294 | ₩19,999 | ₩20,173 | -0.46% | 6.5만 |
|---|
| 2025.10.30 | ₩20,052 | ₩20,321 | ₩20,052 | ₩20,160 | +0.54% | 4.3만 |
|---|
| 2025.10.29 | ₩20,294 | ₩20,294 | ₩19,878 | ₩19,999 | -1.45% | 12.2만 |
|---|
| 2025.10.28 | ₩20,455 | ₩20,455 | ₩20,200 | ₩20,200 | -1.25% | 7만 |
|---|
| 2025.10.27 | ₩20,455 | ₩20,602 | ₩20,388 | ₩20,428 | -0.13% | 6.5만 |
|---|
| 2025.10.24 | ₩20,374 | ₩20,504 | ₩20,374 | ₩20,441 | +0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩20,374 | ₩20,616 | ₩20,307 | ₩20,321 | -0.26% | 3.9만 |
|---|
| 2025.10.22 | ₩20,455 | ₩20,602 | ₩20,347 | ₩20,428 | -0.13% | 5.6만 |
|---|
| 2025.10.21 | ₩20,455 | ₩20,656 | ₩20,433 | ₩20,535 | +0.39% | 3.5만 |
|---|
| 2025.10.20 | ₩20,481 | ₩20,642 | ₩20,447 | ₩20,549 | +0.33% | 6.3만 |
|---|
| 2025.10.17 | ₩20,481 | ₩20,522 | ₩20,321 | ₩20,508 | +0.13% | 5.4만 |
|---|
| 2025.10.16 | ₩20,508 | ₩20,561 | ₩20,374 | ₩20,428 | -0.39% | 4.9만 |
|---|
| 2025.10.15 | ₩20,227 | ₩20,562 | ₩20,119 | ₩20,401 | +0.86% | 5.3만 |
|---|
| 2025.10.14 | ₩20,093 | ₩20,180 | ₩20,025 | ₩20,079 | -0.07% | 5.4만 |
|---|
| 2025.10.13 | ₩20,374 | ₩20,374 | ₩20,093 | ₩20,186 | -0.92% | 3.9만 |
|---|
| 2025.10.10 | ₩20,388 | ₩20,388 | ₩20,025 | ₩20,066 | -1.58% | 6.1만 |
|---|
