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 | ₩18,280 | ₩18,618 | ₩18,280 | ₩18,548 | +1.47% | 8.3만 |
| 2026.10.08 | ₩18,092 | ₩18,307 | ₩17,891 | ₩18,119 | +0.15% | 13.6만 |
| 2026.10.07 | ₩18,441 | ₩18,441 | ₩18,172 | ₩18,213 | -1.24% | 12.7만 |
| 2026.10.06 | ₩18,266 | ₩18,561 | ₩18,266 | ₩18,481 | +1.17% | 7.4만 |
| 2026.10.05 | ₩18,454 | ₩18,654 | ₩18,266 | ₩18,266 | -1.02% | 6.6만 |
| 2026.10.02 | ₩18,508 | ₩18,769 | ₩18,481 | ₩18,548 | +0.22% | 4.2만 |
| 2026.10.01 | ₩18,575 | ₩18,575 | ₩18,286 | ₩18,454 | -0.65% | 8.1만 |
| 2026.09.30 | ₩18,763 | ₩18,868 | ₩18,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,575 |
| -1.00% |
| 8.1만 |
| 2026.09.29 | ₩18,722 | ₩19,105 | ₩18,615 | ₩18,763 | +0.21% | 11.9만 |
|---|
| 2026.09.28 | ₩18,977 | ₩19,205 | ₩18,615 | ₩18,709 | -1.41% | 9.3만 |
|---|
| 2026.09.25 | ₩19,178 | ₩19,200 | ₩18,910 | ₩18,923 | -1.33% | 9.8만 |
|---|
| 2026.09.24 | ₩19,205 | ₩19,406 | ₩19,125 | ₩19,205 | 0.00% | 5.9만 |
|---|
| 2026.09.23 | ₩19,594 | ₩19,728 | ₩19,272 | ₩19,326 | -1.37% | 3.3만 |
|---|
| 2026.09.22 | ₩19,514 | ₩19,767 | ₩19,514 | ₩19,688 | +0.89% | 4.1만 |
|---|
| 2026.09.21 | ₩19,581 | ₩19,719 | ₩19,472 | ₩19,594 | +0.07% | 4.4만 |
|---|
| 2026.09.18 | ₩19,514 | ₩19,688 | ₩19,487 | ₩19,514 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩19,540 | ₩19,939 | ₩19,540 | ₩19,621 | +0.41% | 4.3만 |
|---|
| 2026.09.16 | ₩19,648 | ₩19,903 | ₩19,473 | ₩19,540 | -0.55% | 7.2만 |
|---|
| 2026.09.15 | ₩19,768 | ₩19,768 | ₩19,540 | ₩19,675 | -0.47% | 7.8만 |
|---|
| 2026.09.14 | ₩19,916 | ₩20,239 | ₩19,782 | ₩19,822 | -0.47% | 5.8만 |
|---|
| 2026.09.11 | ₩19,876 | ₩20,078 | ₩19,768 | ₩19,916 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩20,090 | ₩20,345 | ₩19,755 | ₩19,876 | -1.07% | 5.3만 |
|---|
| 2026.09.09 | ₩20,305 | ₩20,305 | ₩20,069 | ₩20,084 | -1.09% | 3.6만 |
|---|
| 2026.09.08 | ₩20,452 | ₩20,533 | ₩20,305 | ₩20,305 | -0.72% | 13.6만 |
|---|
| 2026.09.04 | ₩20,694 | ₩20,814 | ₩20,620 | ₩20,680 | -0.06% | 3만 |
|---|
| 2026.09.03 | ₩20,600 | ₩20,734 | ₩20,560 | ₩20,680 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩20,654 | ₩20,654 | ₩20,372 | ₩20,546 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩20,868 | ₩20,884 | ₩20,586 | ₩20,654 | -1.03% | 5.2만 |
|---|
| 2026.08.31 | ₩20,801 | ₩20,955 | ₩20,654 | ₩20,774 | -0.13% | 6.2만 |
|---|
| 2026.08.28 | ₩21,002 | ₩21,096 | ₩20,855 | ₩20,895 | -0.51% | 4만 |
|---|
| 2026.08.27 | ₩21,136 | ₩21,136 | ₩20,922 | ₩20,949 | -0.89% | 1.6만 |
|---|
| 2026.08.26 | ₩21,190 | ₩21,210 | ₩21,069 | ₩21,136 | -0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩21,136 | ₩21,203 | ₩20,945 | ₩21,190 | +0.25% | 2.8만 |
|---|
| 2026.08.24 | ₩20,975 | ₩21,069 | ₩20,922 | ₩20,989 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩20,922 | ₩21,056 | ₩20,762 | ₩20,895 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,975 | ₩21,083 | ₩20,908 | ₩20,922 | -0.26% | 2.1만 |
|---|
| 2026.08.19 | ₩21,002 | ₩21,069 | ₩20,922 | ₩20,975 | -0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩21,002 | ₩21,257 | ₩20,922 | ₩20,922 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩21,257 | ₩21,257 | ₩21,029 | ₩21,056 | -0.95% | 3.5만 |
|---|
| 2026.08.14 | ₩21,069 | ₩21,244 | ₩21,069 | ₩21,203 | +0.64% | 3만 |
|---|
| 2026.08.13 | ₩20,989 | ₩21,163 | ₩20,989 | ₩21,110 | +0.58% | 3.4만 |
|---|
| 2026.08.12 | ₩20,761 | ₩20,975 | ₩20,761 | ₩20,908 | +0.71% | 9.5만 |
|---|
| 2026.08.11 | ₩20,949 | ₩20,949 | ₩20,788 | ₩20,828 | -0.58% | 5.2만 |
|---|
| 2026.08.10 | ₩21,136 | ₩21,257 | ₩21,002 | ₩21,042 | -0.44% | 6.2만 |
|---|
| 2026.08.07 | ₩21,163 | ₩21,284 | ₩21,136 | ₩21,244 | +0.38% | 4.3만 |
|---|
| 2026.08.06 | ₩21,123 | ₩21,297 | ₩21,096 | ₩21,136 | +0.06% | 4.1만 |
|---|
| 2026.08.05 | ₩21,270 | ₩21,311 | ₩21,029 | ₩21,217 | -0.25% | 4.7만 |
|---|
| 2026.08.04 | ₩21,270 | ₩21,445 | ₩21,002 | ₩21,244 | -0.13% | 6.3만 |
|---|
| 2026.08.03 | ₩21,351 | ₩21,512 | ₩21,250 | ₩21,311 | -0.19% | 8만 |
|---|
| 2026.07.31 | ₩21,539 | ₩21,552 | ₩21,230 | ₩21,324 | -1.00% | 4.4만 |
|---|
| 2026.07.30 | ₩21,713 | ₩21,713 | ₩21,297 | ₩21,405 | -1.42% | 6.3만 |
|---|
| 2026.07.29 | ₩21,726 | ₩21,916 | ₩21,418 | ₩21,633 | -0.43% | 6.9만 |
|---|
| 2026.07.28 | ₩21,807 | ₩21,834 | ₩21,572 | ₩21,686 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩21,753 | ₩22,008 | ₩21,653 | ₩21,740 | -0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩21,338 | ₩21,753 | ₩21,338 | ₩21,700 | +1.70% | 6.3만 |
|---|
| 2026.07.23 | ₩21,458 | ₩21,458 | ₩21,250 | ₩21,324 | -0.63% | 6.8만 |
|---|
| 2026.07.22 | ₩21,458 | ₩21,604 | ₩21,445 | ₩21,472 | +0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩21,498 | ₩21,498 | ₩21,391 | ₩21,431 | -0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩21,539 | ₩21,539 | ₩21,391 | ₩21,445 | -0.44% | 3.5만 |
|---|
| 2026.07.17 | ₩21,458 | ₩21,592 | ₩21,351 | ₩21,539 | +0.37% | 6.9만 |
|---|
| 2026.07.16 | ₩21,230 | ₩21,512 | ₩21,230 | ₩21,445 | +1.01% | 5.9만 |
|---|
| 2026.07.15 | ₩21,485 | ₩21,485 | ₩21,203 | ₩21,244 | -1.12% | 5.6만 |
|---|
| 2026.07.14 | ₩21,445 | ₩21,539 | ₩21,391 | ₩21,492 | +0.22% | 9.7만 |
|---|
| 2026.07.13 | ₩21,391 | ₩21,606 | ₩21,389 | ₩21,539 | +0.69% | 7.4만 |
|---|
| 2026.07.10 | ₩21,364 | ₩21,418 | ₩21,151 | ₩21,338 | -0.13% | 7.7만 |
|---|
| 2026.07.09 | ₩21,391 | ₩21,454 | ₩21,190 | ₩21,230 | -0.75% | 4.7만 |
|---|
| 2026.07.08 | ₩21,418 | ₩21,431 | ₩21,217 | ₩21,244 | -0.81% | 5.7만 |
|---|
| 2026.07.07 | ₩21,364 | ₩21,552 | ₩21,287 | ₩21,431 | +0.31% | 7.1만 |
|---|
| 2026.07.06 | ₩21,311 | ₩21,418 | ₩21,203 | ₩21,311 | 0.00% | 7.8만 |
|---|
| 2026.07.02 | ₩21,324 | ₩21,431 | ₩21,270 | ₩21,311 | -0.06% | 8만 |
|---|
| 2026.07.01 | ₩20,855 | ₩21,391 | ₩20,855 | ₩21,217 | +1.74% | 7.6만 |
|---|
| 2026.06.30 | ₩21,190 | ₩21,257 | ₩20,882 | ₩21,110 | -0.38% | 6.1만 |
|---|
| 2026.06.29 | ₩21,378 | ₩21,418 | ₩21,150 | ₩21,297 | -0.38% | 19.1만 |
|---|
| 2026.06.26 | ₩21,042 | ₩21,364 | ₩21,042 | ₩21,257 | +1.02% | 10.3만 |
|---|
| 2026.06.25 | ₩20,949 | ₩21,175 | ₩20,788 | ₩20,949 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩21,016 | ₩21,178 | ₩20,922 | ₩21,029 | +0.06% | 5.7만 |
|---|
| 2026.06.23 | ₩20,721 | ₩21,110 | ₩20,721 | ₩21,029 | +1.49% | 4.8만 |
|---|
| 2026.06.22 | ₩20,586 | ₩20,962 | ₩20,586 | ₩20,747 | +0.78% | 4.6만 |
|---|
| 2026.06.18 | ₩20,654 | ₩20,855 | ₩20,654 | ₩20,694 | +0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩21,069 | ₩21,143 | ₩20,600 | ₩20,654 | -1.97% | 5.1만 |
|---|
| 2026.06.16 | ₩21,203 | ₩21,244 | ₩21,002 | ₩21,056 | -0.70% | 2만 |
|---|
| 2026.06.15 | ₩21,150 | ₩21,324 | ₩21,083 | ₩21,110 | -0.19% | 5.4만 |
|---|
| 2026.06.12 | ₩21,177 | ₩21,230 | ₩20,694 | ₩21,069 | -0.51% | 3.9만 |
|---|
| 2026.06.11 | ₩21,096 | ₩21,136 | ₩20,975 | ₩21,110 | +0.06% | 2.8만 |
|---|
| 2026.06.10 | ₩20,855 | ₩21,244 | ₩20,821 | ₩20,989 | +0.64% | 5만 |
|---|
| 2026.06.09 | ₩20,788 | ₩21,177 | ₩20,788 | ₩21,042 | +1.23% | 6.9만 |
|---|
| 2026.06.08 | ₩21,056 | ₩21,391 | ₩20,930 | ₩20,962 | -0.45% | 4.8만 |
|---|
| 2026.06.05 | ₩20,868 | ₩21,270 | ₩20,855 | ₩21,096 | +1.09% | 3.9만 |
|---|
| 2026.06.04 | ₩20,922 | ₩20,989 | ₩20,837 | ₩20,855 | -0.32% | 3.8만 |
|---|
| 2026.06.03 | ₩20,667 | ₩20,962 | ₩20,667 | ₩20,774 | +0.52% | 4만 |
|---|
| 2026.06.02 | ₩20,855 | ₩20,861 | ₩20,654 | ₩20,774 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩21,056 | ₩21,311 | ₩20,654 | ₩20,774 | -1.34% | 5.4만 |
|---|
| 2026.05.29 | ₩21,297 | ₩21,297 | ₩20,989 | ₩21,110 | -0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩21,338 | ₩21,338 | ₩20,928 | ₩21,230 | -0.50% | 6.2만 |
|---|
| 2026.05.27 | ₩21,230 | ₩21,303 | ₩21,177 | ₩21,190 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩21,150 | ₩21,418 | ₩21,076 | ₩21,257 | +0.51% | 4.4만 |
|---|
| 2026.05.22 | ₩21,069 | ₩21,163 | ₩20,902 | ₩21,110 | +0.19% | 7.5만 |
|---|
| 2026.05.21 | ₩20,868 | ₩21,177 | ₩20,835 | ₩20,935 | +0.32% | 8.7만 |
|---|
| 2026.05.20 | ₩20,694 | ₩21,069 | ₩20,694 | ₩21,069 | +1.81% | 4.1만 |
|---|
| 2026.05.19 | ₩20,640 | ₩20,828 | ₩20,603 | ₩20,694 | +0.26% | 4.4만 |
|---|
| 2026.05.18 | ₩20,533 | ₩20,895 | ₩20,533 | ₩20,788 | +1.24% | 2.4만 |
|---|
| 2026.05.15 | ₩20,855 | ₩20,855 | ₩20,519 | ₩20,600 | -1.22% | 4.3만 |
|---|
| 2026.05.14 | ₩21,056 | ₩21,217 | ₩20,989 | ₩20,989 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩21,123 | ₩21,132 | ₩21,016 | ₩21,069 | -0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩21,083 | ₩21,270 | ₩20,985 | ₩21,163 | +0.38% | 3.1만 |
|---|
| 2026.05.11 | ₩21,230 | ₩21,391 | ₩21,230 | ₩21,257 | +0.13% | 4.9만 |
|---|
| 2026.05.08 | ₩21,257 | ₩21,358 | ₩21,257 | ₩21,297 | +0.19% | 4.6만 |
|---|
| 2026.05.07 | ₩21,391 | ₩21,391 | ₩21,042 | ₩21,203 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩21,324 | ₩21,418 | ₩21,150 | ₩21,338 | +0.06% | 5.5만 |
|---|
| 2026.05.05 | ₩21,110 | ₩21,244 | ₩21,029 | ₩21,163 | +0.25% | 2.2만 |
|---|
| 2026.05.04 | ₩21,123 | ₩21,244 | ₩20,915 | ₩21,096 | -0.13% | 4.4만 |
|---|
| 2026.05.01 | ₩21,150 | ₩21,257 | ₩21,016 | ₩21,110 | -0.19% | 3.3만 |
|---|
| 2026.04.30 | ₩20,734 | ₩21,163 | ₩20,726 | ₩21,150 | +2.01% | 4.5만 |
|---|
| 2026.04.29 | ₩20,573 | ₩20,801 | ₩20,573 | ₩20,667 | +0.46% | 6.5만 |
|---|
| 2026.04.28 | ₩20,654 | ₩20,794 | ₩20,546 | ₩20,734 | +0.39% | 4.6만 |
|---|
| 2026.04.27 | ₩20,721 | ₩20,800 | ₩20,654 | ₩20,694 | -0.13% | 2.9만 |
|---|
| 2026.04.24 | ₩20,627 | ₩20,828 | ₩20,627 | ₩20,721 | +0.46% | 3.7만 |
|---|
| 2026.04.23 | ₩20,546 | ₩20,801 | ₩20,546 | ₩20,707 | +0.78% | 2만 |
|---|
| 2026.04.22 | ₩20,586 | ₩20,922 | ₩20,519 | ₩20,519 | -0.33% | 4.6만 |
|---|
| 2026.04.21 | ₩20,975 | ₩21,016 | ₩20,633 | ₩20,654 | -1.53% | 3.5만 |
|---|
| 2026.04.20 | ₩21,029 | ₩21,029 | ₩20,828 | ₩20,975 | -0.26% | 2.9만 |
|---|
| 2026.04.17 | ₩20,721 | ₩21,056 | ₩20,721 | ₩21,056 | +1.62% | 3.9만 |
|---|
| 2026.04.16 | ₩20,613 | ₩20,714 | ₩20,556 | ₩20,654 | +0.20% | 8.3만 |
|---|
| 2026.04.15 | ₩20,560 | ₩20,613 | ₩20,452 | ₩20,546 | -0.07% | 5.6만 |
|---|
| 2026.04.14 | ₩20,291 | ₩20,613 | ₩20,164 | ₩20,560 | +1.32% | 6.2만 |
|---|
| 2026.04.13 | ₩20,345 | ₩20,529 | ₩20,291 | ₩20,466 | +0.59% | 8.8만 |
|---|
| 2026.04.10 | ₩20,640 | ₩20,640 | ₩20,349 | ₩20,493 | -0.71% | 4.5만 |
|---|
| 2026.04.09 | ₩20,265 | ₩20,694 | ₩20,265 | ₩20,560 | +1.46% | 5.6만 |
|---|
| 2026.04.08 | ₩20,412 | ₩20,506 | ₩20,291 | ₩20,426 | +0.07% | 3.3만 |
|---|
| 2026.04.07 | ₩20,184 | ₩20,184 | ₩19,963 | ₩20,104 | -0.40% | 2.8만 |
|---|
| 2026.04.06 | ₩20,037 | ₩20,385 | ₩19,876 | ₩20,157 | +0.60% | 7만 |
|---|
| 2026.04.02 | ₩19,728 | ₩20,176 | ₩19,701 | ₩20,037 | +1.56% | 3.6만 |
|---|
| 2026.04.01 | ₩19,514 | ₩19,916 | ₩19,514 | ₩19,809 | +1.51% | 4.8만 |
|---|
| 2026.03.31 | ₩19,312 | ₩19,621 | ₩19,111 | ₩19,500 | +0.97% | 6.4만 |
|---|
| 2026.03.30 | ₩18,977 | ₩19,333 | ₩18,862 | ₩19,004 | +0.14% | 5.9만 |
|---|
| 2026.03.27 | ₩18,830 | ₩19,098 | ₩18,830 | ₩18,830 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩19,071 | ₩19,299 | ₩19,017 | ₩19,031 | -0.21% | 6.2만 |
|---|
| 2026.03.25 | ₩19,259 | ₩19,473 | ₩19,107 | ₩19,138 | -0.63% | 8.2만 |
|---|
| 2026.03.24 | ₩19,379 | ₩19,406 | ₩19,017 | ₩19,245 | -0.69% | 13.2만 |
|---|
| 2026.03.23 | ₩19,473 | ₩19,675 | ₩19,406 | ₩19,406 | -0.34% | 5.2만 |
|---|
| 2026.03.20 | ₩19,849 | ₩19,976 | ₩19,265 | ₩19,299 | -2.77% | 5.5만 |
|---|
| 2026.03.19 | ₩20,157 | ₩20,271 | ₩19,889 | ₩19,929 | -1.13% | 6.1만 |
|---|
| 2026.03.18 | ₩20,506 | ₩20,664 | ₩20,291 | ₩20,305 | -0.98% | 3.1만 |
|---|
| 2026.03.17 | ₩20,560 | ₩20,613 | ₩20,459 | ₩20,493 | -0.33% | 4.6만 |
|---|
| 2026.03.16 | ₩20,399 | ₩20,506 | ₩20,332 | ₩20,412 | +0.07% | 3.7만 |
|---|
| 2026.03.13 | ₩20,291 | ₩20,533 | ₩20,157 | ₩20,184 | -0.53% | 3.6만 |
|---|
| 2026.03.12 | ₩20,251 | ₩20,318 | ₩20,131 | ₩20,144 | -0.53% | 5.2만 |
|---|
| 2026.03.11 | ₩20,546 | ₩20,546 | ₩20,359 | ₩20,359 | -0.91% | 4.1만 |
|---|
| 2026.03.10 | ₩20,707 | ₩20,725 | ₩20,412 | ₩20,680 | -0.13% | 4.9만 |
|---|
| 2026.03.09 | ₩20,841 | ₩20,855 | ₩20,285 | ₩20,788 | -0.26% | 7.2만 |
|---|
| 2026.03.06 | ₩21,029 | ₩21,029 | ₩20,694 | ₩20,895 | -0.64% | 11.1만 |
|---|
| 2026.03.05 | ₩21,270 | ₩21,284 | ₩20,975 | ₩21,163 | -0.50% | 4.7만 |
|---|
| 2026.03.04 | ₩21,338 | ₩21,351 | ₩21,190 | ₩21,284 | -0.25% | 4.1만 |
|---|
| 2026.03.03 | ₩21,297 | ₩21,378 | ₩20,910 | ₩21,351 | +0.25% | 3.4만 |
|---|
| 2026.03.02 | ₩21,190 | ₩21,418 | ₩21,047 | ₩21,405 | +1.01% | 5.9만 |
|---|
| 2026.02.27 | ₩21,257 | ₩21,405 | ₩21,150 | ₩21,270 | +0.06% | 8.9만 |
|---|
| 2026.02.26 | ₩21,110 | ₩21,338 | ₩21,056 | ₩21,257 | +0.70% | 7.3만 |
|---|
| 2026.02.25 | ₩21,177 | ₩21,190 | ₩20,922 | ₩21,110 | -0.32% | 7.6만 |
|---|
| 2026.02.24 | ₩21,069 | ₩21,096 | ₩20,912 | ₩21,096 | +0.13% | 3만 |
|---|
| 2026.02.23 | ₩20,989 | ₩21,056 | ₩20,853 | ₩20,975 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩20,855 | ₩20,989 | ₩20,801 | ₩20,922 | +0.32% | 4.8만 |
|---|
| 2026.02.19 | ₩20,935 | ₩20,989 | ₩20,600 | ₩20,774 | -0.77% | 7.6만 |
|---|
| 2026.02.18 | ₩21,217 | ₩21,217 | ₩20,841 | ₩20,922 | -1.39% | 7.5만 |
|---|
| 2026.02.17 | ₩21,069 | ₩21,257 | ₩20,990 | ₩21,217 | +0.70% | 11.3만 |
|---|
| 2026.02.13 | ₩20,761 | ₩21,203 | ₩20,734 | ₩21,096 | +1.61% | 5.9만 |
|---|
| 2026.02.12 | ₩20,788 | ₩20,898 | ₩20,613 | ₩20,801 | +0.06% | 9.9만 |
|---|
| 2026.02.11 | ₩20,761 | ₩20,908 | ₩20,560 | ₩20,586 | -0.84% | 9.3만 |
|---|
| 2026.02.10 | ₩20,506 | ₩20,868 | ₩20,419 | ₩20,801 | +1.44% | 9만 |
|---|
| 2026.02.09 | ₩20,412 | ₩20,627 | ₩20,198 | ₩20,613 | +0.99% | 11.2만 |
|---|
| 2026.02.06 | ₩20,265 | ₩20,399 | ₩20,184 | ₩20,359 | +0.46% | 5.6만 |
|---|
| 2026.02.05 | ₩19,943 | ₩20,245 | ₩19,905 | ₩20,144 | +1.01% | 5.9만 |
|---|
| 2026.02.04 | ₩19,929 | ₩20,305 | ₩19,916 | ₩20,144 | +1.08% | 10.7만 |
|---|
| 2026.02.03 | ₩19,876 | ₩19,943 | ₩19,742 | ₩19,903 | +0.13% | 21.5만 |
|---|
| 2026.02.02 | ₩20,131 | ₩20,157 | ₩19,943 | ₩19,943 | -0.93% | 11.1만 |
|---|
| 2026.01.30 | ₩19,889 | ₩20,157 | ₩19,789 | ₩20,131 | +1.21% | 8.6만 |
|---|
| 2026.01.29 | ₩19,460 | ₩19,956 | ₩19,460 | ₩19,889 | +2.21% | 11.8만 |
|---|
| 2026.01.28 | ₩19,701 | ₩19,728 | ₩19,514 | ₩19,540 | -0.82% | 9.6만 |
|---|
| 2026.01.27 | ₩19,903 | ₩19,903 | ₩19,715 | ₩19,715 | -0.94% | 4.6만 |
|---|
| 2026.01.26 | ₩19,809 | ₩19,903 | ₩19,742 | ₩19,795 | -0.07% | 4.9만 |
|---|
| 2026.01.23 | ₩19,795 | ₩19,795 | ₩19,648 | ₩19,728 | -0.34% | 6.2만 |
|---|
| 2026.01.22 | ₩19,943 | ₩19,956 | ₩19,742 | ₩19,768 | -0.87% | 5.2만 |
|---|
| 2026.01.21 | ₩20,037 | ₩20,037 | ₩19,782 | ₩19,889 | -0.74% | 5.2만 |
|---|
| 2026.01.20 | ₩20,117 | ₩20,117 | ₩19,838 | ₩19,903 | -1.07% | 8만 |
|---|
| 2026.01.16 | ₩20,090 | ₩20,251 | ₩20,063 | ₩20,184 | +0.47% | 11만 |
|---|
| 2026.01.15 | ₩19,983 | ₩20,184 | ₩19,983 | ₩20,037 | +0.27% | 12.1만 |
|---|
| 2026.01.14 | ₩19,755 | ₩20,023 | ₩19,755 | ₩19,996 | +1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩19,862 | ₩19,992 | ₩19,728 | ₩19,929 | +0.34% | 9만 |
|---|
| 2026.01.12 | ₩19,849 | ₩20,117 | ₩19,822 | ₩20,037 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩19,929 | ₩20,023 | ₩19,929 | ₩19,963 | +0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩19,607 | ₩20,037 | ₩19,607 | ₩19,862 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩20,023 | ₩20,023 | ₩19,715 | ₩19,742 | -1.41% | 12.3만 |
|---|
| 2026.01.06 | ₩19,782 | ₩19,943 | ₩19,648 | ₩19,916 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩19,621 | ₩19,849 | ₩19,581 | ₩19,742 | +0.62% | 13만 |
|---|
| 2026.01.02 | ₩19,715 | ₩19,782 | ₩19,581 | ₩19,675 | -0.20% | 8.8만 |
|---|
| 2025.12.31 | ₩19,862 | ₩19,904 | ₩19,688 | ₩19,715 | -0.74% | 6.6만 |
|---|
| 2025.12.30 | ₩19,849 | ₩19,862 | ₩19,634 | ₩19,809 | -0.20% | 16.5만 |
|---|
| 2025.12.29 | ₩19,514 | ₩19,782 | ₩19,514 | ₩19,742 | +1.17% | 12.5만 |
|---|
| 2025.12.26 | ₩19,514 | ₩19,581 | ₩19,393 | ₩19,554 | +0.21% | 12.1만 |
|---|
| 2025.12.24 | ₩19,326 | ₩19,554 | ₩19,326 | ₩19,514 | +0.97% | 7.5만 |
|---|
| 2025.12.23 | ₩19,366 | ₩19,379 | ₩19,232 | ₩19,353 | -0.07% | 6.1만 |
|---|
| 2025.12.22 | ₩19,219 | ₩19,392 | ₩19,151 | ₩19,312 | +0.49% | 16.4만 |
|---|
| 2025.12.19 | ₩19,353 | ₩19,397 | ₩19,245 | ₩19,326 | -0.14% | 12.8만 |
|---|
| 2025.12.18 | ₩19,527 | ₩19,527 | ₩19,259 | ₩19,393 | -0.69% | 10.5만 |
|---|
| 2025.12.17 | ₩19,487 | ₩19,701 | ₩19,373 | ₩19,487 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩19,607 | ₩19,634 | ₩19,500 | ₩19,554 | -0.27% | 9.8만 |
|---|
| 2025.12.15 | ₩19,567 | ₩19,701 | ₩19,473 | ₩19,540 | -0.14% | 13.7만 |
|---|
| 2025.12.12 | ₩19,648 | ₩19,822 | ₩19,607 | ₩19,607 | -0.20% | 5.7만 |
|---|
| 2025.12.11 | ₩19,607 | ₩19,795 | ₩19,594 | ₩19,661 | +0.27% | 7.6만 |
|---|
| 2025.12.10 | ₩19,487 | ₩19,782 | ₩19,487 | ₩19,621 | +0.69% | 8.3만 |
|---|
| 2025.12.09 | ₩19,742 | ₩19,983 | ₩19,567 | ₩19,607 | -0.68% | 12.1만 |
|---|
| 2025.12.08 | ₩20,251 | ₩20,251 | ₩19,916 | ₩19,970 | -1.39% | 7.7만 |
|---|
| 2025.12.05 | ₩20,090 | ₩20,251 | ₩20,090 | ₩20,144 | +0.27% | 6.8만 |
|---|
| 2025.12.04 | ₩20,224 | ₩20,250 | ₩20,131 | ₩20,171 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩20,198 | ₩20,265 | ₩20,117 | ₩20,184 | -0.07% | 5.7만 |
|---|
| 2025.12.02 | ₩20,144 | ₩20,278 | ₩19,956 | ₩20,157 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩20,131 | ₩20,385 | ₩20,117 | ₩20,184 | +0.27% | 6.9만 |
|---|
| 2025.11.28 | ₩20,184 | ₩20,372 | ₩20,131 | ₩20,318 | +0.66% | 2.9만 |
|---|
| 2025.11.26 | ₩19,835 | ₩20,117 | ₩19,835 | ₩20,104 | +1.35% | 4만 |
|---|
| 2025.11.25 | ₩19,755 | ₩20,010 | ₩19,728 | ₩19,822 | +0.34% | 6.3만 |
|---|
| 2025.11.24 | ₩19,835 | ₩19,937 | ₩19,715 | ₩19,742 | -0.47% | 6.6만 |
|---|
| 2025.11.21 | ₩19,768 | ₩19,903 | ₩19,701 | ₩19,835 | +0.34% | 3.8만 |
|---|
| 2025.11.20 | ₩19,876 | ₩19,970 | ₩19,634 | ₩19,648 | -1.15% | 5.5만 |
|---|
| 2025.11.19 | ₩19,889 | ₩19,889 | ₩19,567 | ₩19,621 | -1.35% | 3.6만 |
|---|
| 2025.11.18 | ₩19,621 | ₩19,876 | ₩19,540 | ₩19,755 | +0.68% | 4.7만 |
|---|
| 2025.11.17 | ₩20,023 | ₩20,155 | ₩19,715 | ₩19,715 | -1.54% | 8.9만 |
|---|
| 2025.11.14 | ₩20,144 | ₩20,171 | ₩19,970 | ₩20,131 | -0.07% | 5만 |
|---|
| 2025.11.13 | ₩20,278 | ₩20,399 | ₩20,077 | ₩20,077 | -0.99% | 5만 |
|---|
| 2025.11.12 | ₩20,452 | ₩20,527 | ₩20,334 | ₩20,426 | -0.13% | 2.9만 |
|---|
| 2025.11.11 | ₩20,372 | ₩20,635 | ₩20,372 | ₩20,600 | +1.12% | 7만 |
|---|
| 2025.11.10 | ₩20,184 | ₩20,426 | ₩20,184 | ₩20,372 | +0.93% | 4.1만 |
|---|
| 2025.11.07 | ₩20,104 | ₩20,265 | ₩20,031 | ₩20,184 | +0.40% | 5.1만 |
|---|
| 2025.11.06 | ₩20,211 | ₩20,211 | ₩20,050 | ₩20,117 | -0.46% | 5만 |
|---|
| 2025.11.05 | ₩20,063 | ₩20,187 | ₩19,916 | ₩20,131 | +0.33% | 5.6만 |
|---|
| 2025.11.04 | ₩20,063 | ₩20,236 | ₩20,010 | ₩20,077 | +0.07% | 7.8만 |
|---|
| 2025.11.03 | ₩20,144 | ₩20,157 | ₩19,916 | ₩20,090 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩20,265 | ₩20,291 | ₩19,996 | ₩20,171 | -0.46% | 6.5만 |
|---|
| 2025.10.30 | ₩20,050 | ₩20,318 | ₩20,050 | ₩20,157 | +0.54% | 4.3만 |
|---|
| 2025.10.29 | ₩20,291 | ₩20,291 | ₩19,876 | ₩19,996 | -1.45% | 12.2만 |
|---|
| 2025.10.28 | ₩20,452 | ₩20,452 | ₩20,198 | ₩20,198 | -1.25% | 7만 |
|---|
| 2025.10.27 | ₩20,452 | ₩20,600 | ₩20,385 | ₩20,426 | -0.13% | 6.5만 |
|---|
| 2025.10.24 | ₩20,372 | ₩20,502 | ₩20,372 | ₩20,439 | +0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩20,372 | ₩20,613 | ₩20,305 | ₩20,318 | -0.26% | 3.9만 |
|---|
| 2025.10.22 | ₩20,452 | ₩20,600 | ₩20,345 | ₩20,426 | -0.13% | 5.6만 |
|---|
| 2025.10.21 | ₩20,452 | ₩20,654 | ₩20,431 | ₩20,533 | +0.39% | 3.5만 |
|---|
| 2025.10.20 | ₩20,479 | ₩20,640 | ₩20,444 | ₩20,546 | +0.33% | 6.3만 |
|---|
| 2025.10.17 | ₩20,479 | ₩20,519 | ₩20,318 | ₩20,506 | +0.13% | 5.4만 |
|---|
| 2025.10.16 | ₩20,506 | ₩20,558 | ₩20,372 | ₩20,426 | -0.39% | 4.9만 |
|---|
| 2025.10.15 | ₩20,224 | ₩20,560 | ₩20,117 | ₩20,399 | +0.86% | 5.3만 |
|---|
| 2025.10.14 | ₩20,090 | ₩20,177 | ₩20,023 | ₩20,077 | -0.07% | 5.4만 |
|---|
| 2025.10.13 | ₩20,372 | ₩20,372 | ₩20,090 | ₩20,184 | -0.92% | 3.9만 |
|---|
| 2025.10.10 | ₩20,385 | ₩20,385 | ₩20,023 | ₩20,063 | -1.58% | 6.1만 |
|---|
