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 | ₩18,279 | ₩18,617 | ₩18,279 | ₩18,547 | +1.47% | 8.3만 |
| 2026.10.08 | ₩18,091 | ₩18,306 | ₩17,890 | ₩18,118 | +0.15% | 13.6만 |
| 2026.10.07 | ₩18,440 | ₩18,440 | ₩18,171 | ₩18,212 | -1.24% | 12.7만 |
| 2026.10.06 | ₩18,265 | ₩18,560 | ₩18,265 | ₩18,480 | +1.17% | 7.4만 |
| 2026.10.05 | ₩18,453 | ₩18,653 | ₩18,265 | ₩18,265 | -1.02% | 6.6만 |
| 2026.10.02 | ₩18,507 | ₩18,768 | ₩18,480 | ₩18,547 | +0.22% | 4.2만 |
| 2026.10.01 | ₩18,574 | ₩18,574 | ₩18,285 | ₩18,453 | -0.65% | 8.1만 |
| 2026.09.30 | ₩18,762 | ₩18,868 | ₩18,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,574 |
| -1.00% |
| 8.1만 |
| 2026.09.29 | ₩18,721 | ₩19,104 | ₩18,614 | ₩18,762 | +0.21% | 11.9만 |
|---|
| 2026.09.28 | ₩18,976 | ₩19,204 | ₩18,614 | ₩18,708 | -1.41% | 9.3만 |
|---|
| 2026.09.25 | ₩19,177 | ₩19,199 | ₩18,909 | ₩18,922 | -1.33% | 9.8만 |
|---|
| 2026.09.24 | ₩19,204 | ₩19,405 | ₩19,124 | ₩19,204 | 0.00% | 5.9만 |
|---|
| 2026.09.23 | ₩19,593 | ₩19,727 | ₩19,271 | ₩19,325 | -1.37% | 3.3만 |
|---|
| 2026.09.22 | ₩19,513 | ₩19,766 | ₩19,513 | ₩19,687 | +0.89% | 4.1만 |
|---|
| 2026.09.21 | ₩19,580 | ₩19,718 | ₩19,471 | ₩19,593 | +0.07% | 4.4만 |
|---|
| 2026.09.18 | ₩19,513 | ₩19,687 | ₩19,486 | ₩19,513 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩19,539 | ₩19,938 | ₩19,539 | ₩19,620 | +0.41% | 4.3만 |
|---|
| 2026.09.16 | ₩19,647 | ₩19,901 | ₩19,472 | ₩19,539 | -0.55% | 7.2만 |
|---|
| 2026.09.15 | ₩19,767 | ₩19,767 | ₩19,539 | ₩19,673 | -0.47% | 7.8만 |
|---|
| 2026.09.14 | ₩19,915 | ₩20,238 | ₩19,781 | ₩19,821 | -0.47% | 5.8만 |
|---|
| 2026.09.11 | ₩19,875 | ₩20,077 | ₩19,767 | ₩19,915 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩20,089 | ₩20,344 | ₩19,754 | ₩19,875 | -1.07% | 5.3만 |
|---|
| 2026.09.09 | ₩20,304 | ₩20,304 | ₩20,068 | ₩20,083 | -1.09% | 3.6만 |
|---|
| 2026.09.08 | ₩20,451 | ₩20,532 | ₩20,304 | ₩20,304 | -0.72% | 13.6만 |
|---|
| 2026.09.04 | ₩20,693 | ₩20,813 | ₩20,619 | ₩20,679 | -0.06% | 3만 |
|---|
| 2026.09.03 | ₩20,599 | ₩20,733 | ₩20,559 | ₩20,679 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩20,652 | ₩20,652 | ₩20,371 | ₩20,545 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩20,867 | ₩20,883 | ₩20,585 | ₩20,652 | -1.03% | 5.2만 |
|---|
| 2026.08.31 | ₩20,800 | ₩20,954 | ₩20,652 | ₩20,773 | -0.13% | 6.2만 |
|---|
| 2026.08.28 | ₩21,001 | ₩21,095 | ₩20,854 | ₩20,894 | -0.51% | 4만 |
|---|
| 2026.08.27 | ₩21,135 | ₩21,135 | ₩20,921 | ₩20,948 | -0.89% | 1.6만 |
|---|
| 2026.08.26 | ₩21,189 | ₩21,209 | ₩21,068 | ₩21,135 | -0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩21,135 | ₩21,202 | ₩20,943 | ₩21,189 | +0.25% | 2.8만 |
|---|
| 2026.08.24 | ₩20,974 | ₩21,068 | ₩20,921 | ₩20,988 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩20,921 | ₩21,055 | ₩20,761 | ₩20,894 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,974 | ₩21,082 | ₩20,907 | ₩20,921 | -0.26% | 2.1만 |
|---|
| 2026.08.19 | ₩21,001 | ₩21,068 | ₩20,921 | ₩20,974 | -0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩21,001 | ₩21,256 | ₩20,921 | ₩20,921 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩21,256 | ₩21,256 | ₩21,028 | ₩21,055 | -0.95% | 3.5만 |
|---|
| 2026.08.14 | ₩21,068 | ₩21,243 | ₩21,068 | ₩21,202 | +0.64% | 3만 |
|---|
| 2026.08.13 | ₩20,988 | ₩21,162 | ₩20,988 | ₩21,108 | +0.58% | 3.4만 |
|---|
| 2026.08.12 | ₩20,760 | ₩20,974 | ₩20,760 | ₩20,907 | +0.71% | 9.5만 |
|---|
| 2026.08.11 | ₩20,948 | ₩20,948 | ₩20,787 | ₩20,827 | -0.58% | 5.2만 |
|---|
| 2026.08.10 | ₩21,135 | ₩21,256 | ₩21,001 | ₩21,041 | -0.44% | 6.2만 |
|---|
| 2026.08.07 | ₩21,162 | ₩21,283 | ₩21,135 | ₩21,243 | +0.38% | 4.3만 |
|---|
| 2026.08.06 | ₩21,122 | ₩21,296 | ₩21,095 | ₩21,135 | +0.06% | 4.1만 |
|---|
| 2026.08.05 | ₩21,269 | ₩21,310 | ₩21,028 | ₩21,216 | -0.25% | 4.7만 |
|---|
| 2026.08.04 | ₩21,269 | ₩21,444 | ₩21,001 | ₩21,243 | -0.13% | 6.3만 |
|---|
| 2026.08.03 | ₩21,350 | ₩21,511 | ₩21,249 | ₩21,310 | -0.19% | 8만 |
|---|
| 2026.07.31 | ₩21,538 | ₩21,551 | ₩21,229 | ₩21,323 | -1.00% | 4.4만 |
|---|
| 2026.07.30 | ₩21,712 | ₩21,712 | ₩21,296 | ₩21,403 | -1.42% | 6.3만 |
|---|
| 2026.07.29 | ₩21,725 | ₩21,914 | ₩21,417 | ₩21,631 | -0.43% | 6.9만 |
|---|
| 2026.07.28 | ₩21,806 | ₩21,833 | ₩21,571 | ₩21,685 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩21,752 | ₩22,007 | ₩21,652 | ₩21,739 | -0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩21,336 | ₩21,752 | ₩21,336 | ₩21,699 | +1.70% | 6.3만 |
|---|
| 2026.07.23 | ₩21,457 | ₩21,457 | ₩21,249 | ₩21,323 | -0.63% | 6.8만 |
|---|
| 2026.07.22 | ₩21,457 | ₩21,603 | ₩21,444 | ₩21,471 | +0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩21,497 | ₩21,497 | ₩21,390 | ₩21,430 | -0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩21,538 | ₩21,538 | ₩21,390 | ₩21,444 | -0.44% | 3.5만 |
|---|
| 2026.07.17 | ₩21,457 | ₩21,591 | ₩21,350 | ₩21,538 | +0.37% | 6.9만 |
|---|
| 2026.07.16 | ₩21,229 | ₩21,511 | ₩21,229 | ₩21,444 | +1.01% | 5.9만 |
|---|
| 2026.07.15 | ₩21,484 | ₩21,484 | ₩21,202 | ₩21,243 | -1.12% | 5.6만 |
|---|
| 2026.07.14 | ₩21,444 | ₩21,538 | ₩21,390 | ₩21,491 | +0.22% | 9.7만 |
|---|
| 2026.07.13 | ₩21,390 | ₩21,605 | ₩21,387 | ₩21,538 | +0.69% | 7.4만 |
|---|
| 2026.07.10 | ₩21,363 | ₩21,417 | ₩21,150 | ₩21,336 | -0.13% | 7.7만 |
|---|
| 2026.07.09 | ₩21,390 | ₩21,453 | ₩21,189 | ₩21,229 | -0.75% | 4.7만 |
|---|
| 2026.07.08 | ₩21,417 | ₩21,430 | ₩21,216 | ₩21,243 | -0.81% | 5.7만 |
|---|
| 2026.07.07 | ₩21,363 | ₩21,551 | ₩21,285 | ₩21,430 | +0.31% | 7.1만 |
|---|
| 2026.07.06 | ₩21,310 | ₩21,417 | ₩21,202 | ₩21,310 | 0.00% | 7.8만 |
|---|
| 2026.07.02 | ₩21,323 | ₩21,430 | ₩21,269 | ₩21,310 | -0.06% | 8만 |
|---|
| 2026.07.01 | ₩20,854 | ₩21,390 | ₩20,854 | ₩21,216 | +1.74% | 7.6만 |
|---|
| 2026.06.30 | ₩21,189 | ₩21,256 | ₩20,880 | ₩21,108 | -0.38% | 6.1만 |
|---|
| 2026.06.29 | ₩21,377 | ₩21,417 | ₩21,149 | ₩21,296 | -0.38% | 19.1만 |
|---|
| 2026.06.26 | ₩21,041 | ₩21,363 | ₩21,041 | ₩21,256 | +1.02% | 10.3만 |
|---|
| 2026.06.25 | ₩20,948 | ₩21,174 | ₩20,787 | ₩20,948 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩21,015 | ₩21,177 | ₩20,921 | ₩21,028 | +0.06% | 5.7만 |
|---|
| 2026.06.23 | ₩20,720 | ₩21,108 | ₩20,720 | ₩21,028 | +1.49% | 4.8만 |
|---|
| 2026.06.22 | ₩20,585 | ₩20,961 | ₩20,585 | ₩20,746 | +0.78% | 4.6만 |
|---|
| 2026.06.18 | ₩20,652 | ₩20,854 | ₩20,652 | ₩20,693 | +0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩21,068 | ₩21,142 | ₩20,599 | ₩20,652 | -1.97% | 5.1만 |
|---|
| 2026.06.16 | ₩21,202 | ₩21,243 | ₩21,001 | ₩21,055 | -0.70% | 2만 |
|---|
| 2026.06.15 | ₩21,149 | ₩21,323 | ₩21,082 | ₩21,108 | -0.19% | 5.4만 |
|---|
| 2026.06.12 | ₩21,175 | ₩21,229 | ₩20,693 | ₩21,068 | -0.51% | 3.9만 |
|---|
| 2026.06.11 | ₩21,095 | ₩21,135 | ₩20,974 | ₩21,108 | +0.06% | 2.8만 |
|---|
| 2026.06.10 | ₩20,854 | ₩21,243 | ₩20,820 | ₩20,988 | +0.64% | 5만 |
|---|
| 2026.06.09 | ₩20,787 | ₩21,175 | ₩20,787 | ₩21,041 | +1.23% | 6.9만 |
|---|
| 2026.06.08 | ₩21,055 | ₩21,390 | ₩20,929 | ₩20,961 | -0.45% | 4.8만 |
|---|
| 2026.06.05 | ₩20,867 | ₩21,269 | ₩20,854 | ₩21,095 | +1.09% | 3.9만 |
|---|
| 2026.06.04 | ₩20,921 | ₩20,988 | ₩20,836 | ₩20,854 | -0.32% | 3.8만 |
|---|
| 2026.06.03 | ₩20,666 | ₩20,961 | ₩20,666 | ₩20,773 | +0.52% | 4만 |
|---|
| 2026.06.02 | ₩20,854 | ₩20,860 | ₩20,652 | ₩20,773 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩21,055 | ₩21,310 | ₩20,652 | ₩20,773 | -1.34% | 5.4만 |
|---|
| 2026.05.29 | ₩21,296 | ₩21,296 | ₩20,988 | ₩21,108 | -0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩21,336 | ₩21,336 | ₩20,927 | ₩21,229 | -0.50% | 6.2만 |
|---|
| 2026.05.27 | ₩21,229 | ₩21,302 | ₩21,175 | ₩21,189 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩21,149 | ₩21,417 | ₩21,075 | ₩21,256 | +0.51% | 4.4만 |
|---|
| 2026.05.22 | ₩21,068 | ₩21,162 | ₩20,901 | ₩21,108 | +0.19% | 7.5만 |
|---|
| 2026.05.21 | ₩20,867 | ₩21,175 | ₩20,834 | ₩20,934 | +0.32% | 8.7만 |
|---|
| 2026.05.20 | ₩20,693 | ₩21,068 | ₩20,693 | ₩21,068 | +1.81% | 4.1만 |
|---|
| 2026.05.19 | ₩20,639 | ₩20,827 | ₩20,602 | ₩20,693 | +0.26% | 4.4만 |
|---|
| 2026.05.18 | ₩20,532 | ₩20,894 | ₩20,532 | ₩20,787 | +1.24% | 2.4만 |
|---|
| 2026.05.15 | ₩20,854 | ₩20,854 | ₩20,518 | ₩20,599 | -1.22% | 4.3만 |
|---|
| 2026.05.14 | ₩21,055 | ₩21,216 | ₩20,988 | ₩20,988 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩21,122 | ₩21,131 | ₩21,015 | ₩21,068 | -0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩21,082 | ₩21,269 | ₩20,984 | ₩21,162 | +0.38% | 3.1만 |
|---|
| 2026.05.11 | ₩21,229 | ₩21,390 | ₩21,229 | ₩21,256 | +0.13% | 4.9만 |
|---|
| 2026.05.08 | ₩21,256 | ₩21,357 | ₩21,256 | ₩21,296 | +0.19% | 4.6만 |
|---|
| 2026.05.07 | ₩21,390 | ₩21,390 | ₩21,041 | ₩21,202 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩21,323 | ₩21,417 | ₩21,149 | ₩21,336 | +0.06% | 5.5만 |
|---|
| 2026.05.05 | ₩21,108 | ₩21,243 | ₩21,028 | ₩21,162 | +0.25% | 2.2만 |
|---|
| 2026.05.04 | ₩21,122 | ₩21,243 | ₩20,914 | ₩21,095 | -0.13% | 4.4만 |
|---|
| 2026.05.01 | ₩21,149 | ₩21,256 | ₩21,015 | ₩21,108 | -0.19% | 3.3만 |
|---|
| 2026.04.30 | ₩20,733 | ₩21,162 | ₩20,725 | ₩21,149 | +2.01% | 4.5만 |
|---|
| 2026.04.29 | ₩20,572 | ₩20,800 | ₩20,572 | ₩20,666 | +0.46% | 6.5만 |
|---|
| 2026.04.28 | ₩20,652 | ₩20,793 | ₩20,545 | ₩20,733 | +0.39% | 4.6만 |
|---|
| 2026.04.27 | ₩20,720 | ₩20,799 | ₩20,652 | ₩20,693 | -0.13% | 2.9만 |
|---|
| 2026.04.24 | ₩20,626 | ₩20,827 | ₩20,626 | ₩20,720 | +0.46% | 3.7만 |
|---|
| 2026.04.23 | ₩20,545 | ₩20,800 | ₩20,545 | ₩20,706 | +0.78% | 2만 |
|---|
| 2026.04.22 | ₩20,585 | ₩20,921 | ₩20,518 | ₩20,518 | -0.33% | 4.6만 |
|---|
| 2026.04.21 | ₩20,974 | ₩21,015 | ₩20,632 | ₩20,652 | -1.53% | 3.5만 |
|---|
| 2026.04.20 | ₩21,028 | ₩21,028 | ₩20,827 | ₩20,974 | -0.26% | 2.9만 |
|---|
| 2026.04.17 | ₩20,720 | ₩21,055 | ₩20,720 | ₩21,055 | +1.62% | 3.9만 |
|---|
| 2026.04.16 | ₩20,612 | ₩20,713 | ₩20,555 | ₩20,652 | +0.20% | 8.3만 |
|---|
| 2026.04.15 | ₩20,559 | ₩20,612 | ₩20,451 | ₩20,545 | -0.07% | 5.6만 |
|---|
| 2026.04.14 | ₩20,290 | ₩20,612 | ₩20,163 | ₩20,559 | +1.32% | 6.2만 |
|---|
| 2026.04.13 | ₩20,344 | ₩20,528 | ₩20,290 | ₩20,465 | +0.59% | 8.8만 |
|---|
| 2026.04.10 | ₩20,639 | ₩20,639 | ₩20,348 | ₩20,492 | -0.71% | 4.5만 |
|---|
| 2026.04.09 | ₩20,264 | ₩20,693 | ₩20,264 | ₩20,559 | +1.46% | 5.6만 |
|---|
| 2026.04.08 | ₩20,411 | ₩20,505 | ₩20,290 | ₩20,424 | +0.07% | 3.3만 |
|---|
| 2026.04.07 | ₩20,183 | ₩20,183 | ₩19,962 | ₩20,103 | -0.40% | 2.8만 |
|---|
| 2026.04.06 | ₩20,036 | ₩20,384 | ₩19,875 | ₩20,156 | +0.60% | 7만 |
|---|
| 2026.04.02 | ₩19,727 | ₩20,175 | ₩19,700 | ₩20,036 | +1.56% | 3.6만 |
|---|
| 2026.04.01 | ₩19,513 | ₩19,915 | ₩19,513 | ₩19,808 | +1.51% | 4.8만 |
|---|
| 2026.03.31 | ₩19,311 | ₩19,620 | ₩19,110 | ₩19,499 | +0.97% | 6.4만 |
|---|
| 2026.03.30 | ₩18,976 | ₩19,332 | ₩18,861 | ₩19,003 | +0.14% | 5.9만 |
|---|
| 2026.03.27 | ₩18,829 | ₩19,097 | ₩18,829 | ₩18,829 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩19,070 | ₩19,298 | ₩19,016 | ₩19,030 | -0.21% | 6.2만 |
|---|
| 2026.03.25 | ₩19,258 | ₩19,472 | ₩19,106 | ₩19,137 | -0.63% | 8.2만 |
|---|
| 2026.03.24 | ₩19,378 | ₩19,405 | ₩19,016 | ₩19,244 | -0.69% | 13.2만 |
|---|
| 2026.03.23 | ₩19,472 | ₩19,673 | ₩19,405 | ₩19,405 | -0.34% | 5.2만 |
|---|
| 2026.03.20 | ₩19,848 | ₩19,975 | ₩19,264 | ₩19,298 | -2.77% | 5.5만 |
|---|
| 2026.03.19 | ₩20,156 | ₩20,270 | ₩19,888 | ₩19,928 | -1.13% | 6.1만 |
|---|
| 2026.03.18 | ₩20,505 | ₩20,663 | ₩20,290 | ₩20,304 | -0.98% | 3.1만 |
|---|
| 2026.03.17 | ₩20,559 | ₩20,612 | ₩20,458 | ₩20,492 | -0.33% | 4.6만 |
|---|
| 2026.03.16 | ₩20,398 | ₩20,505 | ₩20,331 | ₩20,411 | +0.07% | 3.7만 |
|---|
| 2026.03.13 | ₩20,290 | ₩20,532 | ₩20,156 | ₩20,183 | -0.53% | 3.6만 |
|---|
| 2026.03.12 | ₩20,250 | ₩20,317 | ₩20,129 | ₩20,143 | -0.53% | 5.2만 |
|---|
| 2026.03.11 | ₩20,545 | ₩20,545 | ₩20,357 | ₩20,357 | -0.91% | 4.1만 |
|---|
| 2026.03.10 | ₩20,706 | ₩20,724 | ₩20,411 | ₩20,679 | -0.13% | 4.9만 |
|---|
| 2026.03.09 | ₩20,840 | ₩20,854 | ₩20,284 | ₩20,787 | -0.26% | 7.2만 |
|---|
| 2026.03.06 | ₩21,028 | ₩21,028 | ₩20,693 | ₩20,894 | -0.64% | 11.1만 |
|---|
| 2026.03.05 | ₩21,269 | ₩21,283 | ₩20,974 | ₩21,162 | -0.50% | 4.7만 |
|---|
| 2026.03.04 | ₩21,336 | ₩21,350 | ₩21,189 | ₩21,283 | -0.25% | 4.1만 |
|---|
| 2026.03.03 | ₩21,296 | ₩21,377 | ₩20,909 | ₩21,350 | +0.25% | 3.4만 |
|---|
| 2026.03.02 | ₩21,189 | ₩21,417 | ₩21,045 | ₩21,403 | +1.01% | 5.9만 |
|---|
| 2026.02.27 | ₩21,256 | ₩21,403 | ₩21,149 | ₩21,269 | +0.06% | 8.9만 |
|---|
| 2026.02.26 | ₩21,108 | ₩21,336 | ₩21,055 | ₩21,256 | +0.70% | 7.3만 |
|---|
| 2026.02.25 | ₩21,175 | ₩21,189 | ₩20,921 | ₩21,108 | -0.32% | 7.6만 |
|---|
| 2026.02.24 | ₩21,068 | ₩21,095 | ₩20,911 | ₩21,095 | +0.13% | 3만 |
|---|
| 2026.02.23 | ₩20,988 | ₩21,055 | ₩20,852 | ₩20,974 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩20,854 | ₩20,988 | ₩20,800 | ₩20,921 | +0.32% | 4.8만 |
|---|
| 2026.02.19 | ₩20,934 | ₩20,988 | ₩20,599 | ₩20,773 | -0.77% | 7.6만 |
|---|
| 2026.02.18 | ₩21,216 | ₩21,216 | ₩20,840 | ₩20,921 | -1.39% | 7.5만 |
|---|
| 2026.02.17 | ₩21,068 | ₩21,256 | ₩20,989 | ₩21,216 | +0.70% | 11.3만 |
|---|
| 2026.02.13 | ₩20,760 | ₩21,202 | ₩20,733 | ₩21,095 | +1.61% | 5.9만 |
|---|
| 2026.02.12 | ₩20,787 | ₩20,897 | ₩20,612 | ₩20,800 | +0.06% | 9.9만 |
|---|
| 2026.02.11 | ₩20,760 | ₩20,907 | ₩20,559 | ₩20,585 | -0.84% | 9.3만 |
|---|
| 2026.02.10 | ₩20,505 | ₩20,867 | ₩20,418 | ₩20,800 | +1.44% | 9만 |
|---|
| 2026.02.09 | ₩20,411 | ₩20,626 | ₩20,197 | ₩20,612 | +0.99% | 11.2만 |
|---|
| 2026.02.06 | ₩20,264 | ₩20,398 | ₩20,183 | ₩20,357 | +0.46% | 5.6만 |
|---|
| 2026.02.05 | ₩19,942 | ₩20,243 | ₩19,904 | ₩20,143 | +1.01% | 5.9만 |
|---|
| 2026.02.04 | ₩19,928 | ₩20,304 | ₩19,915 | ₩20,143 | +1.08% | 10.7만 |
|---|
| 2026.02.03 | ₩19,875 | ₩19,942 | ₩19,741 | ₩19,901 | +0.13% | 21.5만 |
|---|
| 2026.02.02 | ₩20,129 | ₩20,156 | ₩19,942 | ₩19,942 | -0.93% | 11.1만 |
|---|
| 2026.01.30 | ₩19,888 | ₩20,156 | ₩19,787 | ₩20,129 | +1.21% | 8.6만 |
|---|
| 2026.01.29 | ₩19,459 | ₩19,955 | ₩19,459 | ₩19,888 | +2.21% | 11.8만 |
|---|
| 2026.01.28 | ₩19,700 | ₩19,727 | ₩19,513 | ₩19,539 | -0.82% | 9.6만 |
|---|
| 2026.01.27 | ₩19,901 | ₩19,901 | ₩19,714 | ₩19,714 | -0.94% | 4.6만 |
|---|
| 2026.01.26 | ₩19,808 | ₩19,901 | ₩19,741 | ₩19,794 | -0.07% | 4.9만 |
|---|
| 2026.01.23 | ₩19,794 | ₩19,794 | ₩19,647 | ₩19,727 | -0.34% | 6.2만 |
|---|
| 2026.01.22 | ₩19,942 | ₩19,955 | ₩19,741 | ₩19,767 | -0.87% | 5.2만 |
|---|
| 2026.01.21 | ₩20,036 | ₩20,036 | ₩19,781 | ₩19,888 | -0.74% | 5.2만 |
|---|
| 2026.01.20 | ₩20,116 | ₩20,116 | ₩19,837 | ₩19,901 | -1.07% | 8만 |
|---|
| 2026.01.16 | ₩20,089 | ₩20,250 | ₩20,062 | ₩20,183 | +0.47% | 11만 |
|---|
| 2026.01.15 | ₩19,982 | ₩20,183 | ₩19,982 | ₩20,036 | +0.27% | 12.1만 |
|---|
| 2026.01.14 | ₩19,754 | ₩20,022 | ₩19,754 | ₩19,995 | +1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩19,861 | ₩19,991 | ₩19,727 | ₩19,928 | +0.34% | 9만 |
|---|
| 2026.01.12 | ₩19,848 | ₩20,116 | ₩19,821 | ₩20,036 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩19,928 | ₩20,022 | ₩19,928 | ₩19,962 | +0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩19,606 | ₩20,036 | ₩19,606 | ₩19,861 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩20,022 | ₩20,022 | ₩19,714 | ₩19,741 | -1.41% | 12.3만 |
|---|
| 2026.01.06 | ₩19,781 | ₩19,942 | ₩19,647 | ₩19,915 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩19,620 | ₩19,848 | ₩19,580 | ₩19,741 | +0.62% | 13만 |
|---|
| 2026.01.02 | ₩19,714 | ₩19,781 | ₩19,580 | ₩19,673 | -0.20% | 8.8만 |
|---|
| 2025.12.31 | ₩19,861 | ₩19,903 | ₩19,687 | ₩19,714 | -0.74% | 6.6만 |
|---|
| 2025.12.30 | ₩19,848 | ₩19,861 | ₩19,633 | ₩19,808 | -0.20% | 16.5만 |
|---|
| 2025.12.29 | ₩19,513 | ₩19,781 | ₩19,513 | ₩19,741 | +1.17% | 12.5만 |
|---|
| 2025.12.26 | ₩19,513 | ₩19,580 | ₩19,392 | ₩19,553 | +0.21% | 12.1만 |
|---|
| 2025.12.24 | ₩19,325 | ₩19,553 | ₩19,325 | ₩19,513 | +0.97% | 7.5만 |
|---|
| 2025.12.23 | ₩19,365 | ₩19,378 | ₩19,231 | ₩19,352 | -0.07% | 6.1만 |
|---|
| 2025.12.22 | ₩19,218 | ₩19,391 | ₩19,150 | ₩19,311 | +0.49% | 16.4만 |
|---|
| 2025.12.19 | ₩19,352 | ₩19,396 | ₩19,244 | ₩19,325 | -0.14% | 12.8만 |
|---|
| 2025.12.18 | ₩19,526 | ₩19,526 | ₩19,258 | ₩19,392 | -0.69% | 10.5만 |
|---|
| 2025.12.17 | ₩19,486 | ₩19,700 | ₩19,372 | ₩19,486 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩19,606 | ₩19,633 | ₩19,499 | ₩19,553 | -0.27% | 9.8만 |
|---|
| 2025.12.15 | ₩19,566 | ₩19,700 | ₩19,472 | ₩19,539 | -0.14% | 13.7만 |
|---|
| 2025.12.12 | ₩19,647 | ₩19,821 | ₩19,606 | ₩19,606 | -0.20% | 5.7만 |
|---|
| 2025.12.11 | ₩19,606 | ₩19,794 | ₩19,593 | ₩19,660 | +0.27% | 7.6만 |
|---|
| 2025.12.10 | ₩19,486 | ₩19,781 | ₩19,486 | ₩19,620 | +0.69% | 8.3만 |
|---|
| 2025.12.09 | ₩19,741 | ₩19,982 | ₩19,566 | ₩19,606 | -0.68% | 12.1만 |
|---|
| 2025.12.08 | ₩20,250 | ₩20,250 | ₩19,915 | ₩19,969 | -1.39% | 7.7만 |
|---|
| 2025.12.05 | ₩20,089 | ₩20,250 | ₩20,089 | ₩20,143 | +0.27% | 6.8만 |
|---|
| 2025.12.04 | ₩20,223 | ₩20,249 | ₩20,129 | ₩20,170 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩20,197 | ₩20,264 | ₩20,116 | ₩20,183 | -0.07% | 5.7만 |
|---|
| 2025.12.02 | ₩20,143 | ₩20,277 | ₩19,955 | ₩20,156 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩20,129 | ₩20,384 | ₩20,116 | ₩20,183 | +0.27% | 6.9만 |
|---|
| 2025.11.28 | ₩20,183 | ₩20,371 | ₩20,129 | ₩20,317 | +0.66% | 2.9만 |
|---|
| 2025.11.26 | ₩19,834 | ₩20,116 | ₩19,834 | ₩20,103 | +1.35% | 4만 |
|---|
| 2025.11.25 | ₩19,754 | ₩20,009 | ₩19,727 | ₩19,821 | +0.34% | 6.3만 |
|---|
| 2025.11.24 | ₩19,834 | ₩19,936 | ₩19,714 | ₩19,741 | -0.47% | 6.6만 |
|---|
| 2025.11.21 | ₩19,767 | ₩19,901 | ₩19,700 | ₩19,834 | +0.34% | 3.8만 |
|---|
| 2025.11.20 | ₩19,875 | ₩19,969 | ₩19,633 | ₩19,647 | -1.15% | 5.5만 |
|---|
| 2025.11.19 | ₩19,888 | ₩19,888 | ₩19,566 | ₩19,620 | -1.35% | 3.6만 |
|---|
| 2025.11.18 | ₩19,620 | ₩19,875 | ₩19,539 | ₩19,754 | +0.68% | 4.7만 |
|---|
| 2025.11.17 | ₩20,022 | ₩20,154 | ₩19,714 | ₩19,714 | -1.54% | 8.9만 |
|---|
| 2025.11.14 | ₩20,143 | ₩20,170 | ₩19,969 | ₩20,129 | -0.07% | 5만 |
|---|
| 2025.11.13 | ₩20,277 | ₩20,398 | ₩20,076 | ₩20,076 | -0.99% | 5만 |
|---|
| 2025.11.12 | ₩20,451 | ₩20,526 | ₩20,333 | ₩20,424 | -0.13% | 2.9만 |
|---|
| 2025.11.11 | ₩20,371 | ₩20,634 | ₩20,371 | ₩20,599 | +1.12% | 7만 |
|---|
| 2025.11.10 | ₩20,183 | ₩20,424 | ₩20,183 | ₩20,371 | +0.93% | 4.1만 |
|---|
| 2025.11.07 | ₩20,103 | ₩20,264 | ₩20,030 | ₩20,183 | +0.40% | 5.1만 |
|---|
| 2025.11.06 | ₩20,210 | ₩20,210 | ₩20,049 | ₩20,116 | -0.46% | 5만 |
|---|
| 2025.11.05 | ₩20,062 | ₩20,186 | ₩19,915 | ₩20,129 | +0.33% | 5.6만 |
|---|
| 2025.11.04 | ₩20,062 | ₩20,235 | ₩20,009 | ₩20,076 | +0.07% | 7.8만 |
|---|
| 2025.11.03 | ₩20,143 | ₩20,156 | ₩19,915 | ₩20,089 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩20,264 | ₩20,290 | ₩19,995 | ₩20,170 | -0.46% | 6.5만 |
|---|
| 2025.10.30 | ₩20,049 | ₩20,317 | ₩20,049 | ₩20,156 | +0.54% | 4.3만 |
|---|
| 2025.10.29 | ₩20,290 | ₩20,290 | ₩19,875 | ₩19,995 | -1.45% | 12.2만 |
|---|
| 2025.10.28 | ₩20,451 | ₩20,451 | ₩20,197 | ₩20,197 | -1.25% | 7만 |
|---|
| 2025.10.27 | ₩20,451 | ₩20,599 | ₩20,384 | ₩20,424 | -0.13% | 6.5만 |
|---|
| 2025.10.24 | ₩20,371 | ₩20,501 | ₩20,371 | ₩20,438 | +0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩20,371 | ₩20,612 | ₩20,304 | ₩20,317 | -0.26% | 3.9만 |
|---|
| 2025.10.22 | ₩20,451 | ₩20,599 | ₩20,344 | ₩20,424 | -0.13% | 5.6만 |
|---|
| 2025.10.21 | ₩20,451 | ₩20,652 | ₩20,430 | ₩20,532 | +0.39% | 3.5만 |
|---|
| 2025.10.20 | ₩20,478 | ₩20,639 | ₩20,443 | ₩20,545 | +0.33% | 6.3만 |
|---|
| 2025.10.17 | ₩20,478 | ₩20,518 | ₩20,317 | ₩20,505 | +0.13% | 5.4만 |
|---|
| 2025.10.16 | ₩20,505 | ₩20,557 | ₩20,371 | ₩20,424 | -0.39% | 4.9만 |
|---|
| 2025.10.15 | ₩20,223 | ₩20,559 | ₩20,116 | ₩20,398 | +0.86% | 5.3만 |
|---|
| 2025.10.14 | ₩20,089 | ₩20,176 | ₩20,022 | ₩20,076 | -0.07% | 5.4만 |
|---|
| 2025.10.13 | ₩20,371 | ₩20,371 | ₩20,089 | ₩20,183 | -0.92% | 3.9만 |
|---|
| 2025.10.10 | ₩20,384 | ₩20,384 | ₩20,022 | ₩20,062 | -1.58% | 6.1만 |
|---|
