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 | ₩18,276 | ₩18,614 | ₩18,276 | ₩18,545 | +1.47% | 8.3만 |
| 2026.10.08 | ₩18,089 | ₩18,303 | ₩17,888 | ₩18,116 | +0.15% | 13.6만 |
| 2026.10.07 | ₩18,437 | ₩18,437 | ₩18,169 | ₩18,209 | -1.24% | 12.7만 |
| 2026.10.06 | ₩18,263 | ₩18,558 | ₩18,263 | ₩18,478 | +1.17% | 7.4만 |
| 2026.10.05 | ₩18,451 | ₩18,651 | ₩18,263 | ₩18,263 | -1.02% | 6.6만 |
| 2026.10.02 | ₩18,504 | ₩18,766 | ₩18,478 | ₩18,545 | +0.22% | 4.2만 |
| 2026.10.01 | ₩18,571 | ₩18,571 | ₩18,283 | ₩18,451 | -0.65% | 8.1만 |
| 2026.09.30 | ₩18,759 | ₩18,865 | ₩18,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,571 |
| -1.00% |
| 8.1만 |
| 2026.09.29 | ₩18,719 | ₩19,101 | ₩18,612 | ₩18,759 | +0.21% | 11.9만 |
|---|
| 2026.09.28 | ₩18,974 | ₩19,202 | ₩18,612 | ₩18,706 | -1.41% | 9.3만 |
|---|
| 2026.09.25 | ₩19,175 | ₩19,196 | ₩18,907 | ₩18,920 | -1.33% | 9.8만 |
|---|
| 2026.09.24 | ₩19,202 | ₩19,403 | ₩19,121 | ₩19,202 | 0.00% | 5.9만 |
|---|
| 2026.09.23 | ₩19,591 | ₩19,725 | ₩19,269 | ₩19,322 | -1.37% | 3.3만 |
|---|
| 2026.09.22 | ₩19,510 | ₩19,764 | ₩19,510 | ₩19,684 | +0.89% | 4.1만 |
|---|
| 2026.09.21 | ₩19,577 | ₩19,715 | ₩19,469 | ₩19,591 | +0.07% | 4.4만 |
|---|
| 2026.09.18 | ₩19,510 | ₩19,684 | ₩19,483 | ₩19,510 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩19,537 | ₩19,935 | ₩19,537 | ₩19,617 | +0.41% | 4.3만 |
|---|
| 2026.09.16 | ₩19,644 | ₩19,899 | ₩19,470 | ₩19,537 | -0.55% | 7.2만 |
|---|
| 2026.09.15 | ₩19,765 | ₩19,765 | ₩19,537 | ₩19,671 | -0.47% | 7.8만 |
|---|
| 2026.09.14 | ₩19,912 | ₩20,236 | ₩19,778 | ₩19,819 | -0.47% | 5.8만 |
|---|
| 2026.09.11 | ₩19,872 | ₩20,075 | ₩19,765 | ₩19,912 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,341 | ₩19,751 | ₩19,872 | -1.07% | 5.3만 |
|---|
| 2026.09.09 | ₩20,301 | ₩20,301 | ₩20,065 | ₩20,080 | -1.09% | 3.6만 |
|---|
| 2026.09.08 | ₩20,449 | ₩20,529 | ₩20,301 | ₩20,301 | -0.72% | 13.6만 |
|---|
| 2026.09.04 | ₩20,690 | ₩20,811 | ₩20,616 | ₩20,677 | -0.06% | 3만 |
|---|
| 2026.09.03 | ₩20,596 | ₩20,730 | ₩20,556 | ₩20,677 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩20,650 | ₩20,650 | ₩20,368 | ₩20,543 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩20,864 | ₩20,880 | ₩20,583 | ₩20,650 | -1.03% | 5.2만 |
|---|
| 2026.08.31 | ₩20,797 | ₩20,952 | ₩20,650 | ₩20,771 | -0.13% | 6.2만 |
|---|
| 2026.08.28 | ₩20,998 | ₩21,092 | ₩20,851 | ₩20,891 | -0.51% | 4만 |
|---|
| 2026.08.27 | ₩21,133 | ₩21,133 | ₩20,918 | ₩20,945 | -0.89% | 1.6만 |
|---|
| 2026.08.26 | ₩21,186 | ₩21,206 | ₩21,066 | ₩21,133 | -0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩21,133 | ₩21,200 | ₩20,941 | ₩21,186 | +0.25% | 2.8만 |
|---|
| 2026.08.24 | ₩20,972 | ₩21,066 | ₩20,918 | ₩20,985 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩20,918 | ₩21,052 | ₩20,758 | ₩20,891 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,972 | ₩21,079 | ₩20,905 | ₩20,918 | -0.26% | 2.1만 |
|---|
| 2026.08.19 | ₩20,998 | ₩21,066 | ₩20,918 | ₩20,972 | -0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩20,998 | ₩21,253 | ₩20,918 | ₩20,918 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩21,253 | ₩21,253 | ₩21,025 | ₩21,052 | -0.95% | 3.5만 |
|---|
| 2026.08.14 | ₩21,066 | ₩21,240 | ₩21,066 | ₩21,200 | +0.64% | 3만 |
|---|
| 2026.08.13 | ₩20,985 | ₩21,159 | ₩20,985 | ₩21,106 | +0.58% | 3.4만 |
|---|
| 2026.08.12 | ₩20,757 | ₩20,972 | ₩20,757 | ₩20,905 | +0.71% | 9.5만 |
|---|
| 2026.08.11 | ₩20,945 | ₩20,945 | ₩20,784 | ₩20,824 | -0.58% | 5.2만 |
|---|
| 2026.08.10 | ₩21,133 | ₩21,253 | ₩20,998 | ₩21,039 | -0.44% | 6.2만 |
|---|
| 2026.08.07 | ₩21,159 | ₩21,280 | ₩21,133 | ₩21,240 | +0.38% | 4.3만 |
|---|
| 2026.08.06 | ₩21,119 | ₩21,293 | ₩21,092 | ₩21,133 | +0.06% | 4.1만 |
|---|
| 2026.08.05 | ₩21,267 | ₩21,307 | ₩21,025 | ₩21,213 | -0.25% | 4.7만 |
|---|
| 2026.08.04 | ₩21,267 | ₩21,441 | ₩20,998 | ₩21,240 | -0.13% | 6.3만 |
|---|
| 2026.08.03 | ₩21,347 | ₩21,508 | ₩21,247 | ₩21,307 | -0.19% | 8만 |
|---|
| 2026.07.31 | ₩21,535 | ₩21,548 | ₩21,226 | ₩21,320 | -1.00% | 4.4만 |
|---|
| 2026.07.30 | ₩21,709 | ₩21,709 | ₩21,293 | ₩21,401 | -1.42% | 6.3만 |
|---|
| 2026.07.29 | ₩21,723 | ₩21,912 | ₩21,414 | ₩21,629 | -0.43% | 6.9만 |
|---|
| 2026.07.28 | ₩21,803 | ₩21,830 | ₩21,568 | ₩21,682 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩21,749 | ₩22,004 | ₩21,649 | ₩21,736 | -0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩21,334 | ₩21,749 | ₩21,334 | ₩21,696 | +1.70% | 6.3만 |
|---|
| 2026.07.23 | ₩21,454 | ₩21,454 | ₩21,247 | ₩21,320 | -0.63% | 6.8만 |
|---|
| 2026.07.22 | ₩21,454 | ₩21,601 | ₩21,441 | ₩21,468 | +0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩21,495 | ₩21,495 | ₩21,387 | ₩21,428 | -0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩21,535 | ₩21,535 | ₩21,387 | ₩21,441 | -0.44% | 3.5만 |
|---|
| 2026.07.17 | ₩21,454 | ₩21,588 | ₩21,347 | ₩21,535 | +0.37% | 6.9만 |
|---|
| 2026.07.16 | ₩21,226 | ₩21,508 | ₩21,226 | ₩21,441 | +1.01% | 5.9만 |
|---|
| 2026.07.15 | ₩21,481 | ₩21,481 | ₩21,200 | ₩21,240 | -1.12% | 5.6만 |
|---|
| 2026.07.14 | ₩21,441 | ₩21,535 | ₩21,387 | ₩21,488 | +0.22% | 9.7만 |
|---|
| 2026.07.13 | ₩21,387 | ₩21,602 | ₩21,385 | ₩21,535 | +0.69% | 7.4만 |
|---|
| 2026.07.10 | ₩21,361 | ₩21,414 | ₩21,147 | ₩21,334 | -0.13% | 7.7만 |
|---|
| 2026.07.09 | ₩21,387 | ₩21,450 | ₩21,186 | ₩21,226 | -0.75% | 4.7만 |
|---|
| 2026.07.08 | ₩21,414 | ₩21,428 | ₩21,213 | ₩21,240 | -0.81% | 5.7만 |
|---|
| 2026.07.07 | ₩21,361 | ₩21,548 | ₩21,283 | ₩21,428 | +0.31% | 7.1만 |
|---|
| 2026.07.06 | ₩21,307 | ₩21,414 | ₩21,200 | ₩21,307 | 0.00% | 7.8만 |
|---|
| 2026.07.02 | ₩21,320 | ₩21,428 | ₩21,267 | ₩21,307 | -0.06% | 8만 |
|---|
| 2026.07.01 | ₩20,851 | ₩21,387 | ₩20,851 | ₩21,213 | +1.74% | 7.6만 |
|---|
| 2026.06.30 | ₩21,186 | ₩21,253 | ₩20,878 | ₩21,106 | -0.38% | 6.1만 |
|---|
| 2026.06.29 | ₩21,374 | ₩21,414 | ₩21,146 | ₩21,293 | -0.38% | 19.1만 |
|---|
| 2026.06.26 | ₩21,039 | ₩21,361 | ₩21,039 | ₩21,253 | +1.02% | 10.3만 |
|---|
| 2026.06.25 | ₩20,945 | ₩21,171 | ₩20,784 | ₩20,945 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩21,012 | ₩21,174 | ₩20,918 | ₩21,025 | +0.06% | 5.7만 |
|---|
| 2026.06.23 | ₩20,717 | ₩21,106 | ₩20,717 | ₩21,025 | +1.49% | 4.8만 |
|---|
| 2026.06.22 | ₩20,583 | ₩20,958 | ₩20,583 | ₩20,744 | +0.78% | 4.6만 |
|---|
| 2026.06.18 | ₩20,650 | ₩20,851 | ₩20,650 | ₩20,690 | +0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩21,066 | ₩21,139 | ₩20,596 | ₩20,650 | -1.97% | 5.1만 |
|---|
| 2026.06.16 | ₩21,200 | ₩21,240 | ₩20,998 | ₩21,052 | -0.70% | 2만 |
|---|
| 2026.06.15 | ₩21,146 | ₩21,320 | ₩21,079 | ₩21,106 | -0.19% | 5.4만 |
|---|
| 2026.06.12 | ₩21,173 | ₩21,226 | ₩20,690 | ₩21,066 | -0.51% | 3.9만 |
|---|
| 2026.06.11 | ₩21,092 | ₩21,133 | ₩20,972 | ₩21,106 | +0.06% | 2.8만 |
|---|
| 2026.06.10 | ₩20,851 | ₩21,240 | ₩20,817 | ₩20,985 | +0.64% | 5만 |
|---|
| 2026.06.09 | ₩20,784 | ₩21,173 | ₩20,784 | ₩21,039 | +1.23% | 6.9만 |
|---|
| 2026.06.08 | ₩21,052 | ₩21,387 | ₩20,926 | ₩20,958 | -0.45% | 4.8만 |
|---|
| 2026.06.05 | ₩20,864 | ₩21,267 | ₩20,851 | ₩21,092 | +1.09% | 3.9만 |
|---|
| 2026.06.04 | ₩20,918 | ₩20,985 | ₩20,834 | ₩20,851 | -0.32% | 3.8만 |
|---|
| 2026.06.03 | ₩20,663 | ₩20,958 | ₩20,663 | ₩20,771 | +0.52% | 4만 |
|---|
| 2026.06.02 | ₩20,851 | ₩20,858 | ₩20,650 | ₩20,771 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩21,052 | ₩21,307 | ₩20,650 | ₩20,771 | -1.34% | 5.4만 |
|---|
| 2026.05.29 | ₩21,293 | ₩21,293 | ₩20,985 | ₩21,106 | -0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩21,334 | ₩21,334 | ₩20,925 | ₩21,226 | -0.50% | 6.2만 |
|---|
| 2026.05.27 | ₩21,226 | ₩21,299 | ₩21,173 | ₩21,186 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩21,146 | ₩21,414 | ₩21,072 | ₩21,253 | +0.51% | 4.4만 |
|---|
| 2026.05.22 | ₩21,066 | ₩21,159 | ₩20,898 | ₩21,106 | +0.19% | 7.5만 |
|---|
| 2026.05.21 | ₩20,864 | ₩21,173 | ₩20,831 | ₩20,931 | +0.32% | 8.7만 |
|---|
| 2026.05.20 | ₩20,690 | ₩21,066 | ₩20,690 | ₩21,066 | +1.81% | 4.1만 |
|---|
| 2026.05.19 | ₩20,636 | ₩20,824 | ₩20,599 | ₩20,690 | +0.26% | 4.4만 |
|---|
| 2026.05.18 | ₩20,529 | ₩20,891 | ₩20,529 | ₩20,784 | +1.24% | 2.4만 |
|---|
| 2026.05.15 | ₩20,851 | ₩20,851 | ₩20,516 | ₩20,596 | -1.22% | 4.3만 |
|---|
| 2026.05.14 | ₩21,052 | ₩21,213 | ₩20,985 | ₩20,985 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩21,119 | ₩21,129 | ₩21,012 | ₩21,066 | -0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩21,079 | ₩21,267 | ₩20,981 | ₩21,159 | +0.38% | 3.1만 |
|---|
| 2026.05.11 | ₩21,226 | ₩21,387 | ₩21,226 | ₩21,253 | +0.13% | 4.9만 |
|---|
| 2026.05.08 | ₩21,253 | ₩21,354 | ₩21,253 | ₩21,293 | +0.19% | 4.6만 |
|---|
| 2026.05.07 | ₩21,387 | ₩21,387 | ₩21,039 | ₩21,200 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩21,320 | ₩21,414 | ₩21,146 | ₩21,334 | +0.06% | 5.5만 |
|---|
| 2026.05.05 | ₩21,106 | ₩21,240 | ₩21,025 | ₩21,159 | +0.25% | 2.2만 |
|---|
| 2026.05.04 | ₩21,119 | ₩21,240 | ₩20,911 | ₩21,092 | -0.13% | 4.4만 |
|---|
| 2026.05.01 | ₩21,146 | ₩21,253 | ₩21,012 | ₩21,106 | -0.19% | 3.3만 |
|---|
| 2026.04.30 | ₩20,730 | ₩21,159 | ₩20,722 | ₩21,146 | +2.01% | 4.5만 |
|---|
| 2026.04.29 | ₩20,569 | ₩20,797 | ₩20,569 | ₩20,663 | +0.46% | 6.5만 |
|---|
| 2026.04.28 | ₩20,650 | ₩20,791 | ₩20,543 | ₩20,730 | +0.39% | 4.6만 |
|---|
| 2026.04.27 | ₩20,717 | ₩20,796 | ₩20,650 | ₩20,690 | -0.13% | 2.9만 |
|---|
| 2026.04.24 | ₩20,623 | ₩20,824 | ₩20,623 | ₩20,717 | +0.46% | 3.7만 |
|---|
| 2026.04.23 | ₩20,543 | ₩20,797 | ₩20,543 | ₩20,703 | +0.78% | 2만 |
|---|
| 2026.04.22 | ₩20,583 | ₩20,918 | ₩20,516 | ₩20,516 | -0.33% | 4.6만 |
|---|
| 2026.04.21 | ₩20,972 | ₩21,012 | ₩20,630 | ₩20,650 | -1.53% | 3.5만 |
|---|
| 2026.04.20 | ₩21,025 | ₩21,025 | ₩20,824 | ₩20,972 | -0.26% | 2.9만 |
|---|
| 2026.04.17 | ₩20,717 | ₩21,052 | ₩20,717 | ₩21,052 | +1.62% | 3.9만 |
|---|
| 2026.04.16 | ₩20,610 | ₩20,710 | ₩20,552 | ₩20,650 | +0.20% | 8.3만 |
|---|
| 2026.04.15 | ₩20,556 | ₩20,610 | ₩20,449 | ₩20,543 | -0.07% | 5.6만 |
|---|
| 2026.04.14 | ₩20,288 | ₩20,610 | ₩20,160 | ₩20,556 | +1.32% | 6.2만 |
|---|
| 2026.04.13 | ₩20,341 | ₩20,525 | ₩20,288 | ₩20,462 | +0.59% | 8.8만 |
|---|
| 2026.04.10 | ₩20,636 | ₩20,636 | ₩20,345 | ₩20,489 | -0.71% | 4.5만 |
|---|
| 2026.04.09 | ₩20,261 | ₩20,690 | ₩20,261 | ₩20,556 | +1.46% | 5.6만 |
|---|
| 2026.04.08 | ₩20,408 | ₩20,502 | ₩20,288 | ₩20,422 | +0.07% | 3.3만 |
|---|
| 2026.04.07 | ₩20,181 | ₩20,181 | ₩19,959 | ₩20,100 | -0.40% | 2.8만 |
|---|
| 2026.04.06 | ₩20,033 | ₩20,382 | ₩19,872 | ₩20,154 | +0.60% | 7만 |
|---|
| 2026.04.02 | ₩19,725 | ₩20,172 | ₩19,698 | ₩20,033 | +1.56% | 3.6만 |
|---|
| 2026.04.01 | ₩19,510 | ₩19,912 | ₩19,510 | ₩19,805 | +1.51% | 4.8만 |
|---|
| 2026.03.31 | ₩19,309 | ₩19,617 | ₩19,108 | ₩19,497 | +0.97% | 6.4만 |
|---|
| 2026.03.30 | ₩18,974 | ₩19,329 | ₩18,858 | ₩19,001 | +0.14% | 5.9만 |
|---|
| 2026.03.27 | ₩18,826 | ₩19,094 | ₩18,826 | ₩18,826 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩19,068 | ₩19,296 | ₩19,014 | ₩19,027 | -0.21% | 6.2만 |
|---|
| 2026.03.25 | ₩19,255 | ₩19,470 | ₩19,104 | ₩19,135 | -0.63% | 8.2만 |
|---|
| 2026.03.24 | ₩19,376 | ₩19,403 | ₩19,014 | ₩19,242 | -0.69% | 13.2만 |
|---|
| 2026.03.23 | ₩19,470 | ₩19,671 | ₩19,403 | ₩19,403 | -0.34% | 5.2만 |
|---|
| 2026.03.20 | ₩19,845 | ₩19,973 | ₩19,262 | ₩19,296 | -2.77% | 5.5만 |
|---|
| 2026.03.19 | ₩20,154 | ₩20,268 | ₩19,886 | ₩19,926 | -1.13% | 6.1만 |
|---|
| 2026.03.18 | ₩20,502 | ₩20,661 | ₩20,288 | ₩20,301 | -0.98% | 3.1만 |
|---|
| 2026.03.17 | ₩20,556 | ₩20,610 | ₩20,455 | ₩20,489 | -0.33% | 4.6만 |
|---|
| 2026.03.16 | ₩20,395 | ₩20,502 | ₩20,328 | ₩20,408 | +0.07% | 3.7만 |
|---|
| 2026.03.13 | ₩20,288 | ₩20,529 | ₩20,154 | ₩20,181 | -0.53% | 3.6만 |
|---|
| 2026.03.12 | ₩20,248 | ₩20,315 | ₩20,127 | ₩20,140 | -0.53% | 5.2만 |
|---|
| 2026.03.11 | ₩20,543 | ₩20,543 | ₩20,355 | ₩20,355 | -0.91% | 4.1만 |
|---|
| 2026.03.10 | ₩20,703 | ₩20,721 | ₩20,408 | ₩20,677 | -0.13% | 4.9만 |
|---|
| 2026.03.09 | ₩20,838 | ₩20,851 | ₩20,281 | ₩20,784 | -0.26% | 7.2만 |
|---|
| 2026.03.06 | ₩21,025 | ₩21,025 | ₩20,690 | ₩20,891 | -0.64% | 11.1만 |
|---|
| 2026.03.05 | ₩21,267 | ₩21,280 | ₩20,972 | ₩21,159 | -0.50% | 4.7만 |
|---|
| 2026.03.04 | ₩21,334 | ₩21,347 | ₩21,186 | ₩21,280 | -0.25% | 4.1만 |
|---|
| 2026.03.03 | ₩21,293 | ₩21,374 | ₩20,906 | ₩21,347 | +0.25% | 3.4만 |
|---|
| 2026.03.02 | ₩21,186 | ₩21,414 | ₩21,043 | ₩21,401 | +1.01% | 5.9만 |
|---|
| 2026.02.27 | ₩21,253 | ₩21,401 | ₩21,146 | ₩21,267 | +0.06% | 8.9만 |
|---|
| 2026.02.26 | ₩21,106 | ₩21,334 | ₩21,052 | ₩21,253 | +0.70% | 7.3만 |
|---|
| 2026.02.25 | ₩21,173 | ₩21,186 | ₩20,918 | ₩21,106 | -0.32% | 7.6만 |
|---|
| 2026.02.24 | ₩21,066 | ₩21,092 | ₩20,909 | ₩21,092 | +0.13% | 3만 |
|---|
| 2026.02.23 | ₩20,985 | ₩21,052 | ₩20,850 | ₩20,972 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩20,851 | ₩20,985 | ₩20,797 | ₩20,918 | +0.32% | 4.8만 |
|---|
| 2026.02.19 | ₩20,931 | ₩20,985 | ₩20,596 | ₩20,771 | -0.77% | 7.6만 |
|---|
| 2026.02.18 | ₩21,213 | ₩21,213 | ₩20,838 | ₩20,918 | -1.39% | 7.5만 |
|---|
| 2026.02.17 | ₩21,066 | ₩21,253 | ₩20,986 | ₩21,213 | +0.70% | 11.3만 |
|---|
| 2026.02.13 | ₩20,757 | ₩21,200 | ₩20,730 | ₩21,092 | +1.61% | 5.9만 |
|---|
| 2026.02.12 | ₩20,784 | ₩20,894 | ₩20,610 | ₩20,797 | +0.06% | 9.9만 |
|---|
| 2026.02.11 | ₩20,757 | ₩20,905 | ₩20,556 | ₩20,583 | -0.84% | 9.3만 |
|---|
| 2026.02.10 | ₩20,502 | ₩20,864 | ₩20,415 | ₩20,797 | +1.44% | 9만 |
|---|
| 2026.02.09 | ₩20,408 | ₩20,623 | ₩20,194 | ₩20,610 | +0.99% | 11.2만 |
|---|
| 2026.02.06 | ₩20,261 | ₩20,395 | ₩20,181 | ₩20,355 | +0.46% | 5.6만 |
|---|
| 2026.02.05 | ₩19,939 | ₩20,241 | ₩19,902 | ₩20,140 | +1.01% | 5.9만 |
|---|
| 2026.02.04 | ₩19,926 | ₩20,301 | ₩19,912 | ₩20,140 | +1.08% | 10.7만 |
|---|
| 2026.02.03 | ₩19,872 | ₩19,939 | ₩19,738 | ₩19,899 | +0.13% | 21.5만 |
|---|
| 2026.02.02 | ₩20,127 | ₩20,154 | ₩19,939 | ₩19,939 | -0.93% | 11.1만 |
|---|
| 2026.01.30 | ₩19,886 | ₩20,154 | ₩19,785 | ₩20,127 | +1.21% | 8.6만 |
|---|
| 2026.01.29 | ₩19,456 | ₩19,953 | ₩19,456 | ₩19,886 | +2.21% | 11.8만 |
|---|
| 2026.01.28 | ₩19,698 | ₩19,725 | ₩19,510 | ₩19,537 | -0.82% | 9.6만 |
|---|
| 2026.01.27 | ₩19,899 | ₩19,899 | ₩19,711 | ₩19,711 | -0.94% | 4.6만 |
|---|
| 2026.01.26 | ₩19,805 | ₩19,899 | ₩19,738 | ₩19,792 | -0.07% | 4.9만 |
|---|
| 2026.01.23 | ₩19,792 | ₩19,792 | ₩19,644 | ₩19,725 | -0.34% | 6.2만 |
|---|
| 2026.01.22 | ₩19,939 | ₩19,953 | ₩19,738 | ₩19,765 | -0.87% | 5.2만 |
|---|
| 2026.01.21 | ₩20,033 | ₩20,033 | ₩19,778 | ₩19,886 | -0.74% | 5.2만 |
|---|
| 2026.01.20 | ₩20,114 | ₩20,114 | ₩19,835 | ₩19,899 | -1.07% | 8만 |
|---|
| 2026.01.16 | ₩20,087 | ₩20,248 | ₩20,060 | ₩20,181 | +0.47% | 11만 |
|---|
| 2026.01.15 | ₩19,979 | ₩20,181 | ₩19,979 | ₩20,033 | +0.27% | 12.1만 |
|---|
| 2026.01.14 | ₩19,751 | ₩20,020 | ₩19,751 | ₩19,993 | +1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩19,859 | ₩19,989 | ₩19,725 | ₩19,926 | +0.34% | 9만 |
|---|
| 2026.01.12 | ₩19,845 | ₩20,114 | ₩19,819 | ₩20,033 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩19,926 | ₩20,020 | ₩19,926 | ₩19,959 | +0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩19,604 | ₩20,033 | ₩19,604 | ₩19,859 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩20,020 | ₩20,020 | ₩19,711 | ₩19,738 | -1.41% | 12.3만 |
|---|
| 2026.01.06 | ₩19,778 | ₩19,939 | ₩19,644 | ₩19,912 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩19,617 | ₩19,845 | ₩19,577 | ₩19,738 | +0.62% | 13만 |
|---|
| 2026.01.02 | ₩19,711 | ₩19,778 | ₩19,577 | ₩19,671 | -0.20% | 8.8만 |
|---|
| 2025.12.31 | ₩19,859 | ₩19,900 | ₩19,684 | ₩19,711 | -0.74% | 6.6만 |
|---|
| 2025.12.30 | ₩19,845 | ₩19,859 | ₩19,631 | ₩19,805 | -0.20% | 16.5만 |
|---|
| 2025.12.29 | ₩19,510 | ₩19,778 | ₩19,510 | ₩19,738 | +1.17% | 12.5만 |
|---|
| 2025.12.26 | ₩19,510 | ₩19,577 | ₩19,389 | ₩19,550 | +0.21% | 12.1만 |
|---|
| 2025.12.24 | ₩19,322 | ₩19,550 | ₩19,322 | ₩19,510 | +0.97% | 7.5만 |
|---|
| 2025.12.23 | ₩19,363 | ₩19,376 | ₩19,229 | ₩19,349 | -0.07% | 6.1만 |
|---|
| 2025.12.22 | ₩19,215 | ₩19,388 | ₩19,148 | ₩19,309 | +0.49% | 16.4만 |
|---|
| 2025.12.19 | ₩19,349 | ₩19,393 | ₩19,242 | ₩19,322 | -0.14% | 12.8만 |
|---|
| 2025.12.18 | ₩19,524 | ₩19,524 | ₩19,255 | ₩19,389 | -0.69% | 10.5만 |
|---|
| 2025.12.17 | ₩19,483 | ₩19,698 | ₩19,369 | ₩19,483 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩19,604 | ₩19,631 | ₩19,497 | ₩19,550 | -0.27% | 9.8만 |
|---|
| 2025.12.15 | ₩19,564 | ₩19,698 | ₩19,470 | ₩19,537 | -0.14% | 13.7만 |
|---|
| 2025.12.12 | ₩19,644 | ₩19,819 | ₩19,604 | ₩19,604 | -0.20% | 5.7만 |
|---|
| 2025.12.11 | ₩19,604 | ₩19,792 | ₩19,591 | ₩19,658 | +0.27% | 7.6만 |
|---|
| 2025.12.10 | ₩19,483 | ₩19,778 | ₩19,483 | ₩19,617 | +0.69% | 8.3만 |
|---|
| 2025.12.09 | ₩19,738 | ₩19,979 | ₩19,564 | ₩19,604 | -0.68% | 12.1만 |
|---|
| 2025.12.08 | ₩20,248 | ₩20,248 | ₩19,912 | ₩19,966 | -1.39% | 7.7만 |
|---|
| 2025.12.05 | ₩20,087 | ₩20,248 | ₩20,087 | ₩20,140 | +0.27% | 6.8만 |
|---|
| 2025.12.04 | ₩20,221 | ₩20,246 | ₩20,127 | ₩20,167 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩20,194 | ₩20,261 | ₩20,114 | ₩20,181 | -0.07% | 5.7만 |
|---|
| 2025.12.02 | ₩20,140 | ₩20,274 | ₩19,953 | ₩20,154 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩20,127 | ₩20,382 | ₩20,114 | ₩20,181 | +0.27% | 6.9만 |
|---|
| 2025.11.28 | ₩20,181 | ₩20,368 | ₩20,127 | ₩20,315 | +0.66% | 2.9만 |
|---|
| 2025.11.26 | ₩19,832 | ₩20,114 | ₩19,832 | ₩20,100 | +1.35% | 4만 |
|---|
| 2025.11.25 | ₩19,751 | ₩20,006 | ₩19,725 | ₩19,819 | +0.34% | 6.3만 |
|---|
| 2025.11.24 | ₩19,832 | ₩19,934 | ₩19,711 | ₩19,738 | -0.47% | 6.6만 |
|---|
| 2025.11.21 | ₩19,765 | ₩19,899 | ₩19,698 | ₩19,832 | +0.34% | 3.8만 |
|---|
| 2025.11.20 | ₩19,872 | ₩19,966 | ₩19,631 | ₩19,644 | -1.15% | 5.5만 |
|---|
| 2025.11.19 | ₩19,886 | ₩19,886 | ₩19,564 | ₩19,617 | -1.35% | 3.6만 |
|---|
| 2025.11.18 | ₩19,617 | ₩19,872 | ₩19,537 | ₩19,751 | +0.68% | 4.7만 |
|---|
| 2025.11.17 | ₩20,020 | ₩20,151 | ₩19,711 | ₩19,711 | -1.54% | 8.9만 |
|---|
| 2025.11.14 | ₩20,140 | ₩20,167 | ₩19,966 | ₩20,127 | -0.07% | 5만 |
|---|
| 2025.11.13 | ₩20,274 | ₩20,395 | ₩20,073 | ₩20,073 | -0.99% | 5만 |
|---|
| 2025.11.12 | ₩20,449 | ₩20,524 | ₩20,331 | ₩20,422 | -0.13% | 2.9만 |
|---|
| 2025.11.11 | ₩20,368 | ₩20,631 | ₩20,368 | ₩20,596 | +1.12% | 7만 |
|---|
| 2025.11.10 | ₩20,181 | ₩20,422 | ₩20,181 | ₩20,368 | +0.93% | 4.1만 |
|---|
| 2025.11.07 | ₩20,100 | ₩20,261 | ₩20,028 | ₩20,181 | +0.40% | 5.1만 |
|---|
| 2025.11.06 | ₩20,207 | ₩20,207 | ₩20,046 | ₩20,114 | -0.46% | 5만 |
|---|
| 2025.11.05 | ₩20,060 | ₩20,183 | ₩19,912 | ₩20,127 | +0.33% | 5.6만 |
|---|
| 2025.11.04 | ₩20,060 | ₩20,233 | ₩20,006 | ₩20,073 | +0.07% | 7.8만 |
|---|
| 2025.11.03 | ₩20,140 | ₩20,154 | ₩19,912 | ₩20,087 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩20,261 | ₩20,288 | ₩19,993 | ₩20,167 | -0.46% | 6.5만 |
|---|
| 2025.10.30 | ₩20,046 | ₩20,315 | ₩20,046 | ₩20,154 | +0.54% | 4.3만 |
|---|
| 2025.10.29 | ₩20,288 | ₩20,288 | ₩19,872 | ₩19,993 | -1.45% | 12.2만 |
|---|
| 2025.10.28 | ₩20,449 | ₩20,449 | ₩20,194 | ₩20,194 | -1.25% | 7만 |
|---|
| 2025.10.27 | ₩20,449 | ₩20,596 | ₩20,382 | ₩20,422 | -0.13% | 6.5만 |
|---|
| 2025.10.24 | ₩20,368 | ₩20,498 | ₩20,368 | ₩20,435 | +0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩20,368 | ₩20,610 | ₩20,301 | ₩20,315 | -0.26% | 3.9만 |
|---|
| 2025.10.22 | ₩20,449 | ₩20,596 | ₩20,341 | ₩20,422 | -0.13% | 5.6만 |
|---|
| 2025.10.21 | ₩20,449 | ₩20,650 | ₩20,427 | ₩20,529 | +0.39% | 3.5만 |
|---|
| 2025.10.20 | ₩20,476 | ₩20,636 | ₩20,441 | ₩20,543 | +0.33% | 6.3만 |
|---|
| 2025.10.17 | ₩20,476 | ₩20,516 | ₩20,315 | ₩20,502 | +0.13% | 5.4만 |
|---|
| 2025.10.16 | ₩20,502 | ₩20,555 | ₩20,368 | ₩20,422 | -0.39% | 4.9만 |
|---|
| 2025.10.15 | ₩20,221 | ₩20,556 | ₩20,114 | ₩20,395 | +0.86% | 5.3만 |
|---|
| 2025.10.14 | ₩20,087 | ₩20,174 | ₩20,020 | ₩20,073 | -0.07% | 5.4만 |
|---|
| 2025.10.13 | ₩20,368 | ₩20,368 | ₩20,087 | ₩20,181 | -0.92% | 3.9만 |
|---|
| 2025.10.10 | ₩20,382 | ₩20,382 | ₩20,020 | ₩20,060 | -1.58% | 6.1만 |
|---|
