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 | ₩18,264 | ₩18,602 | ₩18,264 | ₩18,532 | +1.47% | 8.3만 |
| 2026.10.08 | ₩18,077 | ₩18,291 | ₩17,876 | ₩18,104 | +0.15% | 13.6만 |
| 2026.10.07 | ₩18,425 | ₩18,425 | ₩18,157 | ₩18,197 | -1.24% | 12.7만 |
| 2026.10.06 | ₩18,251 | ₩18,546 | ₩18,251 | ₩18,465 | +1.17% | 7.4만 |
| 2026.10.05 | ₩18,439 | ₩18,638 | ₩18,251 | ₩18,251 | -1.02% | 6.6만 |
| 2026.10.02 | ₩18,492 | ₩18,754 | ₩18,465 | ₩18,532 | +0.22% | 4.2만 |
| 2026.10.01 | ₩18,559 | ₩18,559 | ₩18,271 | ₩18,439 | -0.65% | 8.1만 |
| 2026.09.30 | ₩18,747 | ₩18,853 | ₩18,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,559 |
| -1.00% |
| 8.1만 |
| 2026.09.29 | ₩18,707 | ₩19,089 | ₩18,599 | ₩18,747 | +0.21% | 11.9만 |
|---|
| 2026.09.28 | ₩18,961 | ₩19,189 | ₩18,599 | ₩18,693 | -1.41% | 9.3만 |
|---|
| 2026.09.25 | ₩19,162 | ₩19,184 | ₩18,894 | ₩18,908 | -1.33% | 9.8만 |
|---|
| 2026.09.24 | ₩19,189 | ₩19,390 | ₩19,109 | ₩19,189 | 0.00% | 5.9만 |
|---|
| 2026.09.23 | ₩19,578 | ₩19,712 | ₩19,256 | ₩19,310 | -1.37% | 3.3만 |
|---|
| 2026.09.22 | ₩19,497 | ₩19,751 | ₩19,497 | ₩19,671 | +0.89% | 4.1만 |
|---|
| 2026.09.21 | ₩19,564 | ₩19,702 | ₩19,456 | ₩19,578 | +0.07% | 4.4만 |
|---|
| 2026.09.18 | ₩19,497 | ₩19,671 | ₩19,470 | ₩19,497 | 0.00% | 3.5만 |
|---|
| 2026.09.17 | ₩19,524 | ₩19,922 | ₩19,524 | ₩19,604 | +0.41% | 4.3만 |
|---|
| 2026.09.16 | ₩19,631 | ₩19,886 | ₩19,457 | ₩19,524 | -0.55% | 7.2만 |
|---|
| 2026.09.15 | ₩19,752 | ₩19,752 | ₩19,524 | ₩19,658 | -0.47% | 7.8만 |
|---|
| 2026.09.14 | ₩19,899 | ₩20,222 | ₩19,765 | ₩19,805 | -0.47% | 5.8만 |
|---|
| 2026.09.11 | ₩19,859 | ₩20,061 | ₩19,752 | ₩19,899 | +0.20% | 3.9만 |
|---|
| 2026.09.10 | ₩20,073 | ₩20,328 | ₩19,738 | ₩19,859 | -1.07% | 5.3만 |
|---|
| 2026.09.09 | ₩20,288 | ₩20,288 | ₩20,052 | ₩20,067 | -1.09% | 3.6만 |
|---|
| 2026.09.08 | ₩20,435 | ₩20,516 | ₩20,288 | ₩20,288 | -0.72% | 13.6만 |
|---|
| 2026.09.04 | ₩20,677 | ₩20,797 | ₩20,603 | ₩20,663 | -0.06% | 3만 |
|---|
| 2026.09.03 | ₩20,583 | ₩20,717 | ₩20,543 | ₩20,663 | +0.39% | 3.6만 |
|---|
| 2026.09.02 | ₩20,636 | ₩20,636 | ₩20,355 | ₩20,529 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩20,851 | ₩20,867 | ₩20,569 | ₩20,636 | -1.03% | 5.2만 |
|---|
| 2026.08.31 | ₩20,784 | ₩20,938 | ₩20,636 | ₩20,757 | -0.13% | 6.2만 |
|---|
| 2026.08.28 | ₩20,985 | ₩21,079 | ₩20,837 | ₩20,878 | -0.51% | 4만 |
|---|
| 2026.08.27 | ₩21,119 | ₩21,119 | ₩20,904 | ₩20,931 | -0.89% | 1.6만 |
|---|
| 2026.08.26 | ₩21,172 | ₩21,192 | ₩21,052 | ₩21,119 | -0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩21,119 | ₩21,186 | ₩20,927 | ₩21,172 | +0.25% | 2.8만 |
|---|
| 2026.08.24 | ₩20,958 | ₩21,052 | ₩20,904 | ₩20,971 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩20,904 | ₩21,038 | ₩20,745 | ₩20,878 | -0.13% | 4.7만 |
|---|
| 2026.08.20 | ₩20,958 | ₩21,065 | ₩20,891 | ₩20,904 | -0.26% | 2.1만 |
|---|
| 2026.08.19 | ₩20,985 | ₩21,052 | ₩20,904 | ₩20,958 | -0.13% | 2.4만 |
|---|
| 2026.08.18 | ₩20,985 | ₩21,239 | ₩20,904 | ₩20,904 | -0.38% | 2.7만 |
|---|
| 2026.08.17 | ₩21,239 | ₩21,239 | ₩21,012 | ₩21,038 | -0.95% | 3.5만 |
|---|
| 2026.08.14 | ₩21,052 | ₩21,226 | ₩21,052 | ₩21,186 | +0.64% | 3만 |
|---|
| 2026.08.13 | ₩20,971 | ₩21,146 | ₩20,971 | ₩21,092 | +0.58% | 3.4만 |
|---|
| 2026.08.12 | ₩20,744 | ₩20,958 | ₩20,744 | ₩20,891 | +0.71% | 9.5만 |
|---|
| 2026.08.11 | ₩20,931 | ₩20,931 | ₩20,770 | ₩20,811 | -0.58% | 5.2만 |
|---|
| 2026.08.10 | ₩21,119 | ₩21,239 | ₩20,985 | ₩21,025 | -0.44% | 6.2만 |
|---|
| 2026.08.07 | ₩21,146 | ₩21,266 | ₩21,119 | ₩21,226 | +0.38% | 4.3만 |
|---|
| 2026.08.06 | ₩21,105 | ₩21,280 | ₩21,079 | ₩21,119 | +0.06% | 4.1만 |
|---|
| 2026.08.05 | ₩21,253 | ₩21,293 | ₩21,012 | ₩21,199 | -0.25% | 4.7만 |
|---|
| 2026.08.04 | ₩21,253 | ₩21,427 | ₩20,985 | ₩21,226 | -0.13% | 6.3만 |
|---|
| 2026.08.03 | ₩21,333 | ₩21,494 | ₩21,233 | ₩21,293 | -0.19% | 8만 |
|---|
| 2026.07.31 | ₩21,521 | ₩21,534 | ₩21,213 | ₩21,306 | -1.00% | 4.4만 |
|---|
| 2026.07.30 | ₩21,695 | ₩21,695 | ₩21,280 | ₩21,387 | -1.42% | 6.3만 |
|---|
| 2026.07.29 | ₩21,708 | ₩21,897 | ₩21,400 | ₩21,615 | -0.43% | 6.9만 |
|---|
| 2026.07.28 | ₩21,789 | ₩21,816 | ₩21,554 | ₩21,668 | -0.55% | 4만 |
|---|
| 2026.07.27 | ₩21,735 | ₩21,990 | ₩21,635 | ₩21,722 | -0.06% | 7.3만 |
|---|
| 2026.07.24 | ₩21,320 | ₩21,735 | ₩21,320 | ₩21,682 | +1.70% | 6.3만 |
|---|
| 2026.07.23 | ₩21,440 | ₩21,440 | ₩21,233 | ₩21,306 | -0.63% | 6.8만 |
|---|
| 2026.07.22 | ₩21,440 | ₩21,586 | ₩21,427 | ₩21,454 | +0.06% | 4.4만 |
|---|
| 2026.07.21 | ₩21,481 | ₩21,481 | ₩21,373 | ₩21,414 | -0.31% | 2.9만 |
|---|
| 2026.07.20 | ₩21,521 | ₩21,521 | ₩21,373 | ₩21,427 | -0.44% | 3.5만 |
|---|
| 2026.07.17 | ₩21,440 | ₩21,574 | ₩21,333 | ₩21,521 | +0.37% | 6.9만 |
|---|
| 2026.07.16 | ₩21,213 | ₩21,494 | ₩21,213 | ₩21,427 | +1.01% | 5.9만 |
|---|
| 2026.07.15 | ₩21,467 | ₩21,467 | ₩21,186 | ₩21,226 | -1.12% | 5.6만 |
|---|
| 2026.07.14 | ₩21,427 | ₩21,521 | ₩21,373 | ₩21,474 | +0.22% | 9.7만 |
|---|
| 2026.07.13 | ₩21,373 | ₩21,588 | ₩21,371 | ₩21,521 | +0.69% | 7.4만 |
|---|
| 2026.07.10 | ₩21,347 | ₩21,400 | ₩21,133 | ₩21,320 | -0.13% | 7.7만 |
|---|
| 2026.07.09 | ₩21,373 | ₩21,436 | ₩21,172 | ₩21,213 | -0.75% | 4.7만 |
|---|
| 2026.07.08 | ₩21,400 | ₩21,414 | ₩21,199 | ₩21,226 | -0.81% | 5.7만 |
|---|
| 2026.07.07 | ₩21,347 | ₩21,534 | ₩21,269 | ₩21,414 | +0.31% | 7.1만 |
|---|
| 2026.07.06 | ₩21,293 | ₩21,400 | ₩21,186 | ₩21,293 | 0.00% | 7.8만 |
|---|
| 2026.07.02 | ₩21,306 | ₩21,414 | ₩21,253 | ₩21,293 | -0.06% | 8만 |
|---|
| 2026.07.01 | ₩20,837 | ₩21,373 | ₩20,837 | ₩21,199 | +1.74% | 7.6만 |
|---|
| 2026.06.30 | ₩21,172 | ₩21,239 | ₩20,864 | ₩21,092 | -0.38% | 6.1만 |
|---|
| 2026.06.29 | ₩21,360 | ₩21,400 | ₩21,132 | ₩21,280 | -0.38% | 19.1만 |
|---|
| 2026.06.26 | ₩21,025 | ₩21,347 | ₩21,025 | ₩21,239 | +1.02% | 10.3만 |
|---|
| 2026.06.25 | ₩20,931 | ₩21,158 | ₩20,770 | ₩20,931 | 0.00% | 5.5만 |
|---|
| 2026.06.24 | ₩20,998 | ₩21,160 | ₩20,904 | ₩21,012 | +0.06% | 5.7만 |
|---|
| 2026.06.23 | ₩20,703 | ₩21,092 | ₩20,703 | ₩21,012 | +1.49% | 4.8만 |
|---|
| 2026.06.22 | ₩20,569 | ₩20,945 | ₩20,569 | ₩20,730 | +0.78% | 4.6만 |
|---|
| 2026.06.18 | ₩20,636 | ₩20,837 | ₩20,636 | ₩20,677 | +0.19% | 3.2만 |
|---|
| 2026.06.17 | ₩21,052 | ₩21,125 | ₩20,583 | ₩20,636 | -1.97% | 5.1만 |
|---|
| 2026.06.16 | ₩21,186 | ₩21,226 | ₩20,985 | ₩21,038 | -0.70% | 2만 |
|---|
| 2026.06.15 | ₩21,132 | ₩21,306 | ₩21,065 | ₩21,092 | -0.19% | 5.4만 |
|---|
| 2026.06.12 | ₩21,159 | ₩21,213 | ₩20,677 | ₩21,052 | -0.51% | 3.9만 |
|---|
| 2026.06.11 | ₩21,079 | ₩21,119 | ₩20,958 | ₩21,092 | +0.06% | 2.8만 |
|---|
| 2026.06.10 | ₩20,837 | ₩21,226 | ₩20,804 | ₩20,971 | +0.64% | 5만 |
|---|
| 2026.06.09 | ₩20,770 | ₩21,159 | ₩20,770 | ₩21,025 | +1.23% | 6.9만 |
|---|
| 2026.06.08 | ₩21,038 | ₩21,373 | ₩20,912 | ₩20,945 | -0.45% | 4.8만 |
|---|
| 2026.06.05 | ₩20,851 | ₩21,253 | ₩20,837 | ₩21,079 | +1.09% | 3.9만 |
|---|
| 2026.06.04 | ₩20,904 | ₩20,971 | ₩20,820 | ₩20,837 | -0.32% | 3.8만 |
|---|
| 2026.06.03 | ₩20,650 | ₩20,945 | ₩20,650 | ₩20,757 | +0.52% | 4만 |
|---|
| 2026.06.02 | ₩20,837 | ₩20,844 | ₩20,636 | ₩20,757 | -0.39% | 5.2만 |
|---|
| 2026.06.01 | ₩21,038 | ₩21,293 | ₩20,636 | ₩20,757 | -1.34% | 5.4만 |
|---|
| 2026.05.29 | ₩21,280 | ₩21,280 | ₩20,971 | ₩21,092 | -0.88% | 5.1만 |
|---|
| 2026.05.28 | ₩21,320 | ₩21,320 | ₩20,911 | ₩21,213 | -0.50% | 6.2만 |
|---|
| 2026.05.27 | ₩21,213 | ₩21,285 | ₩21,159 | ₩21,172 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩21,132 | ₩21,400 | ₩21,058 | ₩21,239 | +0.51% | 4.4만 |
|---|
| 2026.05.22 | ₩21,052 | ₩21,146 | ₩20,884 | ₩21,092 | +0.19% | 7.5만 |
|---|
| 2026.05.21 | ₩20,851 | ₩21,159 | ₩20,817 | ₩20,918 | +0.32% | 8.7만 |
|---|
| 2026.05.20 | ₩20,677 | ₩21,052 | ₩20,677 | ₩21,052 | +1.81% | 4.1만 |
|---|
| 2026.05.19 | ₩20,623 | ₩20,811 | ₩20,585 | ₩20,677 | +0.26% | 4.4만 |
|---|
| 2026.05.18 | ₩20,516 | ₩20,878 | ₩20,516 | ₩20,770 | +1.24% | 2.4만 |
|---|
| 2026.05.15 | ₩20,837 | ₩20,837 | ₩20,502 | ₩20,583 | -1.22% | 4.3만 |
|---|
| 2026.05.14 | ₩21,038 | ₩21,199 | ₩20,971 | ₩20,971 | -0.32% | 3만 |
|---|
| 2026.05.13 | ₩21,105 | ₩21,115 | ₩20,998 | ₩21,052 | -0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩21,065 | ₩21,253 | ₩20,967 | ₩21,146 | +0.38% | 3.1만 |
|---|
| 2026.05.11 | ₩21,213 | ₩21,373 | ₩21,213 | ₩21,239 | +0.13% | 4.9만 |
|---|
| 2026.05.08 | ₩21,239 | ₩21,340 | ₩21,239 | ₩21,280 | +0.19% | 4.6만 |
|---|
| 2026.05.07 | ₩21,373 | ₩21,373 | ₩21,025 | ₩21,186 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩21,306 | ₩21,400 | ₩21,132 | ₩21,320 | +0.06% | 5.5만 |
|---|
| 2026.05.05 | ₩21,092 | ₩21,226 | ₩21,012 | ₩21,146 | +0.25% | 2.2만 |
|---|
| 2026.05.04 | ₩21,105 | ₩21,226 | ₩20,898 | ₩21,079 | -0.13% | 4.4만 |
|---|
| 2026.05.01 | ₩21,132 | ₩21,239 | ₩20,998 | ₩21,092 | -0.19% | 3.3만 |
|---|
| 2026.04.30 | ₩20,717 | ₩21,146 | ₩20,709 | ₩21,132 | +2.01% | 4.5만 |
|---|
| 2026.04.29 | ₩20,556 | ₩20,784 | ₩20,556 | ₩20,650 | +0.46% | 6.5만 |
|---|
| 2026.04.28 | ₩20,636 | ₩20,777 | ₩20,529 | ₩20,717 | +0.39% | 4.6만 |
|---|
| 2026.04.27 | ₩20,703 | ₩20,782 | ₩20,636 | ₩20,677 | -0.13% | 2.9만 |
|---|
| 2026.04.24 | ₩20,610 | ₩20,811 | ₩20,610 | ₩20,703 | +0.46% | 3.7만 |
|---|
| 2026.04.23 | ₩20,529 | ₩20,784 | ₩20,529 | ₩20,690 | +0.78% | 2만 |
|---|
| 2026.04.22 | ₩20,569 | ₩20,904 | ₩20,502 | ₩20,502 | -0.33% | 4.6만 |
|---|
| 2026.04.21 | ₩20,958 | ₩20,998 | ₩20,616 | ₩20,636 | -1.53% | 3.5만 |
|---|
| 2026.04.20 | ₩21,012 | ₩21,012 | ₩20,811 | ₩20,958 | -0.26% | 2.9만 |
|---|
| 2026.04.17 | ₩20,703 | ₩21,038 | ₩20,703 | ₩21,038 | +1.62% | 3.9만 |
|---|
| 2026.04.16 | ₩20,596 | ₩20,697 | ₩20,538 | ₩20,636 | +0.20% | 8.3만 |
|---|
| 2026.04.15 | ₩20,543 | ₩20,596 | ₩20,435 | ₩20,529 | -0.07% | 5.6만 |
|---|
| 2026.04.14 | ₩20,275 | ₩20,596 | ₩20,147 | ₩20,543 | +1.32% | 6.2만 |
|---|
| 2026.04.13 | ₩20,328 | ₩20,512 | ₩20,275 | ₩20,449 | +0.59% | 8.8만 |
|---|
| 2026.04.10 | ₩20,623 | ₩20,623 | ₩20,332 | ₩20,476 | -0.71% | 4.5만 |
|---|
| 2026.04.09 | ₩20,248 | ₩20,677 | ₩20,248 | ₩20,543 | +1.46% | 5.6만 |
|---|
| 2026.04.08 | ₩20,395 | ₩20,489 | ₩20,275 | ₩20,409 | +0.07% | 3.3만 |
|---|
| 2026.04.07 | ₩20,167 | ₩20,167 | ₩19,946 | ₩20,087 | -0.40% | 2.8만 |
|---|
| 2026.04.06 | ₩20,020 | ₩20,368 | ₩19,859 | ₩20,141 | +0.60% | 7만 |
|---|
| 2026.04.02 | ₩19,712 | ₩20,159 | ₩19,685 | ₩20,020 | +1.56% | 3.6만 |
|---|
| 2026.04.01 | ₩19,497 | ₩19,899 | ₩19,497 | ₩19,792 | +1.51% | 4.8만 |
|---|
| 2026.03.31 | ₩19,296 | ₩19,604 | ₩19,095 | ₩19,484 | +0.97% | 6.4만 |
|---|
| 2026.03.30 | ₩18,961 | ₩19,316 | ₩18,846 | ₩18,988 | +0.14% | 5.9만 |
|---|
| 2026.03.27 | ₩18,814 | ₩19,082 | ₩18,814 | ₩18,814 | 0.00% | 6.8만 |
|---|
| 2026.03.26 | ₩19,055 | ₩19,283 | ₩19,001 | ₩19,015 | -0.21% | 6.2만 |
|---|
| 2026.03.25 | ₩19,243 | ₩19,457 | ₩19,091 | ₩19,122 | -0.63% | 8.2만 |
|---|
| 2026.03.24 | ₩19,363 | ₩19,390 | ₩19,001 | ₩19,229 | -0.69% | 13.2만 |
|---|
| 2026.03.23 | ₩19,457 | ₩19,658 | ₩19,390 | ₩19,390 | -0.34% | 5.2만 |
|---|
| 2026.03.20 | ₩19,832 | ₩19,960 | ₩19,249 | ₩19,283 | -2.77% | 5.5만 |
|---|
| 2026.03.19 | ₩20,141 | ₩20,254 | ₩19,872 | ₩19,913 | -1.13% | 6.1만 |
|---|
| 2026.03.18 | ₩20,489 | ₩20,647 | ₩20,275 | ₩20,288 | -0.98% | 3.1만 |
|---|
| 2026.03.17 | ₩20,543 | ₩20,596 | ₩20,442 | ₩20,476 | -0.33% | 4.6만 |
|---|
| 2026.03.16 | ₩20,382 | ₩20,489 | ₩20,315 | ₩20,395 | +0.07% | 3.7만 |
|---|
| 2026.03.13 | ₩20,275 | ₩20,516 | ₩20,141 | ₩20,167 | -0.53% | 3.6만 |
|---|
| 2026.03.12 | ₩20,234 | ₩20,301 | ₩20,114 | ₩20,127 | -0.53% | 5.2만 |
|---|
| 2026.03.11 | ₩20,529 | ₩20,529 | ₩20,342 | ₩20,342 | -0.91% | 4.1만 |
|---|
| 2026.03.10 | ₩20,690 | ₩20,707 | ₩20,395 | ₩20,663 | -0.13% | 4.9만 |
|---|
| 2026.03.09 | ₩20,824 | ₩20,837 | ₩20,268 | ₩20,770 | -0.26% | 7.2만 |
|---|
| 2026.03.06 | ₩21,012 | ₩21,012 | ₩20,677 | ₩20,878 | -0.64% | 11.1만 |
|---|
| 2026.03.05 | ₩21,253 | ₩21,266 | ₩20,958 | ₩21,146 | -0.50% | 4.7만 |
|---|
| 2026.03.04 | ₩21,320 | ₩21,333 | ₩21,172 | ₩21,266 | -0.25% | 4.1만 |
|---|
| 2026.03.03 | ₩21,280 | ₩21,360 | ₩20,892 | ₩21,333 | +0.25% | 3.4만 |
|---|
| 2026.03.02 | ₩21,172 | ₩21,400 | ₩21,029 | ₩21,387 | +1.01% | 5.9만 |
|---|
| 2026.02.27 | ₩21,239 | ₩21,387 | ₩21,132 | ₩21,253 | +0.06% | 8.9만 |
|---|
| 2026.02.26 | ₩21,092 | ₩21,320 | ₩21,038 | ₩21,239 | +0.70% | 7.3만 |
|---|
| 2026.02.25 | ₩21,159 | ₩21,172 | ₩20,904 | ₩21,092 | -0.32% | 7.6만 |
|---|
| 2026.02.24 | ₩21,052 | ₩21,079 | ₩20,895 | ₩21,079 | +0.13% | 3만 |
|---|
| 2026.02.23 | ₩20,971 | ₩21,038 | ₩20,836 | ₩20,958 | -0.06% | 5.8만 |
|---|
| 2026.02.20 | ₩20,837 | ₩20,971 | ₩20,784 | ₩20,904 | +0.32% | 4.8만 |
|---|
| 2026.02.19 | ₩20,918 | ₩20,971 | ₩20,583 | ₩20,757 | -0.77% | 7.6만 |
|---|
| 2026.02.18 | ₩21,199 | ₩21,199 | ₩20,824 | ₩20,904 | -1.39% | 7.5만 |
|---|
| 2026.02.17 | ₩21,052 | ₩21,239 | ₩20,973 | ₩21,199 | +0.70% | 11.3만 |
|---|
| 2026.02.13 | ₩20,744 | ₩21,186 | ₩20,717 | ₩21,079 | +1.61% | 5.9만 |
|---|
| 2026.02.12 | ₩20,770 | ₩20,880 | ₩20,596 | ₩20,784 | +0.06% | 9.9만 |
|---|
| 2026.02.11 | ₩20,744 | ₩20,891 | ₩20,543 | ₩20,569 | -0.84% | 9.3만 |
|---|
| 2026.02.10 | ₩20,489 | ₩20,851 | ₩20,402 | ₩20,784 | +1.44% | 9만 |
|---|
| 2026.02.09 | ₩20,395 | ₩20,610 | ₩20,181 | ₩20,596 | +0.99% | 11.2만 |
|---|
| 2026.02.06 | ₩20,248 | ₩20,382 | ₩20,167 | ₩20,342 | +0.46% | 5.6만 |
|---|
| 2026.02.05 | ₩19,926 | ₩20,228 | ₩19,889 | ₩20,127 | +1.01% | 5.9만 |
|---|
| 2026.02.04 | ₩19,913 | ₩20,288 | ₩19,899 | ₩20,127 | +1.08% | 10.7만 |
|---|
| 2026.02.03 | ₩19,859 | ₩19,926 | ₩19,725 | ₩19,886 | +0.13% | 21.5만 |
|---|
| 2026.02.02 | ₩20,114 | ₩20,141 | ₩19,926 | ₩19,926 | -0.93% | 11.1만 |
|---|
| 2026.01.30 | ₩19,872 | ₩20,141 | ₩19,772 | ₩20,114 | +1.21% | 8.6만 |
|---|
| 2026.01.29 | ₩19,444 | ₩19,939 | ₩19,444 | ₩19,872 | +2.21% | 11.8만 |
|---|
| 2026.01.28 | ₩19,685 | ₩19,712 | ₩19,497 | ₩19,524 | -0.82% | 9.6만 |
|---|
| 2026.01.27 | ₩19,886 | ₩19,886 | ₩19,698 | ₩19,698 | -0.94% | 4.6만 |
|---|
| 2026.01.26 | ₩19,792 | ₩19,886 | ₩19,725 | ₩19,779 | -0.07% | 4.9만 |
|---|
| 2026.01.23 | ₩19,779 | ₩19,779 | ₩19,631 | ₩19,712 | -0.34% | 6.2만 |
|---|
| 2026.01.22 | ₩19,926 | ₩19,939 | ₩19,725 | ₩19,752 | -0.87% | 5.2만 |
|---|
| 2026.01.21 | ₩20,020 | ₩20,020 | ₩19,765 | ₩19,872 | -0.74% | 5.2만 |
|---|
| 2026.01.20 | ₩20,100 | ₩20,100 | ₩19,822 | ₩19,886 | -1.07% | 8만 |
|---|
| 2026.01.16 | ₩20,073 | ₩20,234 | ₩20,047 | ₩20,167 | +0.47% | 11만 |
|---|
| 2026.01.15 | ₩19,966 | ₩20,167 | ₩19,966 | ₩20,020 | +0.27% | 12.1만 |
|---|
| 2026.01.14 | ₩19,738 | ₩20,006 | ₩19,738 | ₩19,980 | +1.22% | 10.5만 |
|---|
| 2026.01.13 | ₩19,846 | ₩19,976 | ₩19,712 | ₩19,913 | +0.34% | 9만 |
|---|
| 2026.01.12 | ₩19,832 | ₩20,100 | ₩19,805 | ₩20,020 | +0.95% | 6.8만 |
|---|
| 2026.01.09 | ₩19,913 | ₩20,006 | ₩19,913 | ₩19,946 | +0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩19,591 | ₩20,020 | ₩19,591 | ₩19,846 | +1.30% | 12.1만 |
|---|
| 2026.01.07 | ₩20,006 | ₩20,006 | ₩19,698 | ₩19,725 | -1.41% | 12.3만 |
|---|
| 2026.01.06 | ₩19,765 | ₩19,926 | ₩19,631 | ₩19,899 | +0.68% | 6.7만 |
|---|
| 2026.01.05 | ₩19,604 | ₩19,832 | ₩19,564 | ₩19,725 | +0.62% | 13만 |
|---|
| 2026.01.02 | ₩19,698 | ₩19,765 | ₩19,564 | ₩19,658 | -0.20% | 8.8만 |
|---|
| 2025.12.31 | ₩19,846 | ₩19,887 | ₩19,671 | ₩19,698 | -0.74% | 6.6만 |
|---|
| 2025.12.30 | ₩19,832 | ₩19,846 | ₩19,618 | ₩19,792 | -0.20% | 16.5만 |
|---|
| 2025.12.29 | ₩19,497 | ₩19,765 | ₩19,497 | ₩19,725 | +1.17% | 12.5만 |
|---|
| 2025.12.26 | ₩19,497 | ₩19,564 | ₩19,377 | ₩19,537 | +0.21% | 12.1만 |
|---|
| 2025.12.24 | ₩19,310 | ₩19,537 | ₩19,310 | ₩19,497 | +0.97% | 7.5만 |
|---|
| 2025.12.23 | ₩19,350 | ₩19,363 | ₩19,216 | ₩19,336 | -0.07% | 6.1만 |
|---|
| 2025.12.22 | ₩19,202 | ₩19,375 | ₩19,135 | ₩19,296 | +0.49% | 16.4만 |
|---|
| 2025.12.19 | ₩19,336 | ₩19,381 | ₩19,229 | ₩19,310 | -0.14% | 12.8만 |
|---|
| 2025.12.18 | ₩19,511 | ₩19,511 | ₩19,243 | ₩19,377 | -0.69% | 10.5만 |
|---|
| 2025.12.17 | ₩19,470 | ₩19,685 | ₩19,357 | ₩19,470 | 0.00% | 16.8만 |
|---|
| 2025.12.16 | ₩19,591 | ₩19,618 | ₩19,484 | ₩19,537 | -0.27% | 9.8만 |
|---|
| 2025.12.15 | ₩19,551 | ₩19,685 | ₩19,457 | ₩19,524 | -0.14% | 13.7만 |
|---|
| 2025.12.12 | ₩19,631 | ₩19,805 | ₩19,591 | ₩19,591 | -0.20% | 5.7만 |
|---|
| 2025.12.11 | ₩19,591 | ₩19,779 | ₩19,578 | ₩19,645 | +0.27% | 7.6만 |
|---|
| 2025.12.10 | ₩19,470 | ₩19,765 | ₩19,470 | ₩19,604 | +0.69% | 8.3만 |
|---|
| 2025.12.09 | ₩19,725 | ₩19,966 | ₩19,551 | ₩19,591 | -0.68% | 12.1만 |
|---|
| 2025.12.08 | ₩20,234 | ₩20,234 | ₩19,899 | ₩19,953 | -1.39% | 7.7만 |
|---|
| 2025.12.05 | ₩20,073 | ₩20,234 | ₩20,073 | ₩20,127 | +0.27% | 6.8만 |
|---|
| 2025.12.04 | ₩20,208 | ₩20,233 | ₩20,114 | ₩20,154 | -0.27% | 5.7만 |
|---|
| 2025.12.03 | ₩20,181 | ₩20,248 | ₩20,100 | ₩20,167 | -0.07% | 5.7만 |
|---|
| 2025.12.02 | ₩20,127 | ₩20,261 | ₩19,939 | ₩20,141 | +0.07% | 6.5만 |
|---|
| 2025.12.01 | ₩20,114 | ₩20,368 | ₩20,100 | ₩20,167 | +0.27% | 6.9만 |
|---|
| 2025.11.28 | ₩20,167 | ₩20,355 | ₩20,114 | ₩20,301 | +0.66% | 2.9만 |
|---|
| 2025.11.26 | ₩19,819 | ₩20,100 | ₩19,819 | ₩20,087 | +1.35% | 4만 |
|---|
| 2025.11.25 | ₩19,738 | ₩19,993 | ₩19,712 | ₩19,805 | +0.34% | 6.3만 |
|---|
| 2025.11.24 | ₩19,819 | ₩19,921 | ₩19,698 | ₩19,725 | -0.47% | 6.6만 |
|---|
| 2025.11.21 | ₩19,752 | ₩19,886 | ₩19,685 | ₩19,819 | +0.34% | 3.8만 |
|---|
| 2025.11.20 | ₩19,859 | ₩19,953 | ₩19,618 | ₩19,631 | -1.15% | 5.5만 |
|---|
| 2025.11.19 | ₩19,872 | ₩19,872 | ₩19,551 | ₩19,604 | -1.35% | 3.6만 |
|---|
| 2025.11.18 | ₩19,604 | ₩19,859 | ₩19,524 | ₩19,738 | +0.68% | 4.7만 |
|---|
| 2025.11.17 | ₩20,006 | ₩20,138 | ₩19,698 | ₩19,698 | -1.54% | 8.9만 |
|---|
| 2025.11.14 | ₩20,127 | ₩20,154 | ₩19,953 | ₩20,114 | -0.07% | 5만 |
|---|
| 2025.11.13 | ₩20,261 | ₩20,382 | ₩20,060 | ₩20,060 | -0.99% | 5만 |
|---|
| 2025.11.12 | ₩20,435 | ₩20,510 | ₩20,317 | ₩20,409 | -0.13% | 2.9만 |
|---|
| 2025.11.11 | ₩20,355 | ₩20,618 | ₩20,355 | ₩20,583 | +1.12% | 7만 |
|---|
| 2025.11.10 | ₩20,167 | ₩20,409 | ₩20,167 | ₩20,355 | +0.93% | 4.1만 |
|---|
| 2025.11.07 | ₩20,087 | ₩20,248 | ₩20,015 | ₩20,167 | +0.40% | 5.1만 |
|---|
| 2025.11.06 | ₩20,194 | ₩20,194 | ₩20,033 | ₩20,100 | -0.46% | 5만 |
|---|
| 2025.11.05 | ₩20,047 | ₩20,170 | ₩19,899 | ₩20,114 | +0.33% | 5.6만 |
|---|
| 2025.11.04 | ₩20,047 | ₩20,220 | ₩19,993 | ₩20,060 | +0.07% | 7.8만 |
|---|
| 2025.11.03 | ₩20,127 | ₩20,141 | ₩19,899 | ₩20,073 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩20,248 | ₩20,275 | ₩19,980 | ₩20,154 | -0.46% | 6.5만 |
|---|
| 2025.10.30 | ₩20,033 | ₩20,301 | ₩20,033 | ₩20,141 | +0.54% | 4.3만 |
|---|
| 2025.10.29 | ₩20,275 | ₩20,275 | ₩19,859 | ₩19,980 | -1.45% | 12.2만 |
|---|
| 2025.10.28 | ₩20,435 | ₩20,435 | ₩20,181 | ₩20,181 | -1.25% | 7만 |
|---|
| 2025.10.27 | ₩20,435 | ₩20,583 | ₩20,368 | ₩20,409 | -0.13% | 6.5만 |
|---|
| 2025.10.24 | ₩20,355 | ₩20,485 | ₩20,355 | ₩20,422 | +0.33% | 4.4만 |
|---|
| 2025.10.23 | ₩20,355 | ₩20,596 | ₩20,288 | ₩20,301 | -0.26% | 3.9만 |
|---|
| 2025.10.22 | ₩20,435 | ₩20,583 | ₩20,328 | ₩20,409 | -0.13% | 5.6만 |
|---|
| 2025.10.21 | ₩20,435 | ₩20,636 | ₩20,414 | ₩20,516 | +0.39% | 3.5만 |
|---|
| 2025.10.20 | ₩20,462 | ₩20,623 | ₩20,427 | ₩20,529 | +0.33% | 6.3만 |
|---|
| 2025.10.17 | ₩20,462 | ₩20,502 | ₩20,301 | ₩20,489 | +0.13% | 5.4만 |
|---|
| 2025.10.16 | ₩20,489 | ₩20,541 | ₩20,355 | ₩20,409 | -0.39% | 4.9만 |
|---|
| 2025.10.15 | ₩20,208 | ₩20,543 | ₩20,100 | ₩20,382 | +0.86% | 5.3만 |
|---|
| 2025.10.14 | ₩20,073 | ₩20,161 | ₩20,006 | ₩20,060 | -0.07% | 5.4만 |
|---|
| 2025.10.13 | ₩20,355 | ₩20,355 | ₩20,073 | ₩20,167 | -0.92% | 3.9만 |
|---|
| 2025.10.10 | ₩20,368 | ₩20,368 | ₩20,006 | ₩20,047 | -1.58% | 6.1만 |
|---|
