시장 데이터를 불러오는 중
전체 종목
Cohen & Steers REIT and Preferred and Income Fund, Inc. Common Shares 과거 주가
Cohen & Steers REIT and Preferred and Income Fund, Inc. Common Shares · RNP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cohen & Steers REIT and Preferred and Income Fund, Inc. Common Shares · RNP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,933 | ₩24,933 | ₩24,292 | ₩24,772 | -0.64% | 15만 |
| 2026.10.08 | ₩24,212 | ₩24,372 | ₩24,038 | ₩24,225 | +0.06% | 14.2만 |
| 2026.10.07 | ₩24,425 | ₩24,586 | ₩24,158 | ₩24,212 | -0.87% | 15.7만 |
| 2026.10.06 | ₩24,212 | ₩24,532 | ₩24,198 | ₩24,492 | +1.16% | 14.7만 |
| 2026.10.05 | ₩24,559 | ₩24,626 | ₩24,172 | ₩24,172 | -1.58% | 23만 |
| 2026.10.02 | ₩24,826 | ₩25,026 | ₩24,652 | ₩24,732 | -0.38% | 14.1만 |
| 2026.10.01 | ₩24,879 | ₩24,879 | ₩24,639 | ₩24,719 | -0.64% | 14.4만 |
| 2026.09.30 | ₩25,346 | ₩25,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,893 |
| -1.79% |
| 22.7만 |
| 2026.09.29 | ₩25,066 | ₩25,280 | ₩24,919 | ₩25,173 | +0.43% | 13만 |
|---|
| 2026.09.28 | ₩25,226 | ₩25,346 | ₩24,879 | ₩25,026 | -0.79% | 16.2만 |
|---|
| 2026.09.25 | ₩25,360 | ₩25,426 | ₩25,200 | ₩25,266 | -0.37% | 12.4만 |
|---|
| 2026.09.24 | ₩25,373 | ₩25,600 | ₩25,360 | ₩25,360 | -0.05% | 11.2만 |
|---|
| 2026.09.23 | ₩25,840 | ₩25,907 | ₩25,440 | ₩25,440 | -1.55% | 9.6만 |
|---|
| 2026.09.22 | ₩25,974 | ₩26,067 | ₩25,840 | ₩25,934 | -0.15% | 13만 |
|---|
| 2026.09.21 | ₩25,827 | ₩26,014 | ₩25,773 | ₩25,934 | +0.41% | 10.1만 |
|---|
| 2026.09.18 | ₩26,161 | ₩26,161 | ₩25,760 | ₩25,760 | -1.53% | 14.2만 |
|---|
| 2026.09.17 | ₩26,094 | ₩26,281 | ₩26,014 | ₩26,094 | 0.00% | 13.4만 |
|---|
| 2026.09.16 | ₩25,947 | ₩26,174 | ₩25,813 | ₩25,894 | -0.21% | 10.6만 |
|---|
| 2026.09.15 | ₩26,040 | ₩26,040 | ₩25,787 | ₩26,014 | -0.10% | 17.9만 |
|---|
| 2026.09.14 | ₩26,254 | ₩26,374 | ₩26,027 | ₩26,040 | -0.81% | 12.6만 |
|---|
| 2026.09.11 | ₩26,227 | ₩26,347 | ₩26,201 | ₩26,254 | +0.10% | 9.1만 |
|---|
| 2026.09.10 | ₩26,361 | ₩26,534 | ₩26,147 | ₩26,174 | -0.71% | 9.7만 |
|---|
| 2026.09.09 | ₩26,521 | ₩26,561 | ₩26,401 | ₩26,481 | -0.15% | 21.9만 |
|---|
| 2026.09.08 | ₩26,654 | ₩26,761 | ₩26,548 | ₩26,548 | -0.40% | 11만 |
|---|
| 2026.09.04 | ₩26,948 | ₩27,095 | ₩26,855 | ₩26,855 | -0.35% | 5.8만 |
|---|
| 2026.09.03 | ₩26,895 | ₩27,081 | ₩26,828 | ₩27,001 | +0.40% | 7.8만 |
|---|
| 2026.09.02 | ₩27,095 | ₩27,095 | ₩26,734 | ₩26,828 | -0.99% | 7.9만 |
|---|
| 2026.09.01 | ₩26,721 | ₩27,001 | ₩26,708 | ₩26,895 | +0.65% | 14.4만 |
|---|
| 2026.08.31 | ₩27,228 | ₩27,228 | ₩26,828 | ₩26,868 | -1.32% | 18.3만 |
|---|
| 2026.08.28 | ₩27,202 | ₩27,242 | ₩27,081 | ₩27,175 | -0.10% | 10.2만 |
|---|
| 2026.08.27 | ₩27,202 | ₩27,242 | ₩27,068 | ₩27,095 | -0.39% | 9.5만 |
|---|
| 2026.08.26 | ₩27,242 | ₩27,388 | ₩27,242 | ₩27,362 | +0.44% | 15.2만 |
|---|
| 2026.08.25 | ₩27,148 | ₩27,322 | ₩27,068 | ₩27,308 | +0.59% | 11.7만 |
|---|
| 2026.08.24 | ₩27,108 | ₩27,362 | ₩27,028 | ₩27,028 | -0.30% | 13.2만 |
|---|
| 2026.08.21 | ₩27,255 | ₩27,388 | ₩27,068 | ₩27,068 | -0.69% | 9.4만 |
|---|
| 2026.08.20 | ₩27,362 | ₩27,415 | ₩27,081 | ₩27,162 | -0.73% | 11.5만 |
|---|
| 2026.08.19 | ₩27,295 | ₩27,428 | ₩27,215 | ₩27,388 | +0.34% | 5.2만 |
|---|
| 2026.08.18 | ₩27,255 | ₩27,415 | ₩27,148 | ₩27,162 | -0.34% | 8.5만 |
|---|
| 2026.08.17 | ₩27,482 | ₩27,509 | ₩27,148 | ₩27,295 | -0.68% | 8.5만 |
|---|
| 2026.08.14 | ₩27,362 | ₩27,469 | ₩27,335 | ₩27,415 | +0.20% | 6만 |
|---|
| 2026.08.13 | ₩27,108 | ₩27,388 | ₩27,108 | ₩27,362 | +0.94% | 10.3만 |
|---|
| 2026.08.12 | ₩27,015 | ₩27,162 | ₩26,961 | ₩27,148 | +0.49% | 10.6만 |
|---|
| 2026.08.11 | ₩27,081 | ₩27,175 | ₩27,001 | ₩27,001 | -0.30% | 8.4만 |
|---|
| 2026.08.10 | ₩27,535 | ₩27,535 | ₩27,202 | ₩27,255 | -1.02% | 11.9만 |
|---|
| 2026.08.07 | ₩27,308 | ₩27,575 | ₩27,295 | ₩27,509 | +0.73% | 10.6만 |
|---|
| 2026.08.06 | ₩27,495 | ₩27,535 | ₩27,215 | ₩27,242 | -0.92% | 6.8만 |
|---|
| 2026.08.05 | ₩27,402 | ₩27,495 | ₩27,255 | ₩27,495 | +0.34% | 12.1만 |
|---|
| 2026.08.04 | ₩27,375 | ₩27,442 | ₩27,148 | ₩27,375 | 0.00% | 11.4만 |
|---|
| 2026.08.03 | ₩27,375 | ₩27,549 | ₩27,295 | ₩27,375 | 0.00% | 11.7만 |
|---|
| 2026.07.31 | ₩27,522 | ₩27,549 | ₩27,295 | ₩27,295 | -0.82% | 10.5만 |
|---|
| 2026.07.30 | ₩27,655 | ₩27,655 | ₩27,255 | ₩27,482 | -0.63% | 13.1만 |
|---|
| 2026.07.29 | ₩27,709 | ₩27,735 | ₩27,428 | ₩27,509 | -0.72% | 7.3만 |
|---|
| 2026.07.28 | ₩27,735 | ₩27,922 | ₩27,629 | ₩27,682 | -0.19% | 4.9만 |
|---|
| 2026.07.27 | ₩27,695 | ₩27,829 | ₩27,509 | ₩27,695 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩27,255 | ₩27,749 | ₩27,255 | ₩27,562 | +1.13% | 10.1만 |
|---|
| 2026.07.23 | ₩27,375 | ₩27,495 | ₩27,202 | ₩27,202 | -0.63% | 6.9만 |
|---|
| 2026.07.22 | ₩27,549 | ₩27,575 | ₩27,362 | ₩27,388 | -0.58% | 10만 |
|---|
| 2026.07.21 | ₩27,602 | ₩27,602 | ₩27,415 | ₩27,495 | -0.39% | 6.2만 |
|---|
| 2026.07.20 | ₩27,562 | ₩27,642 | ₩27,375 | ₩27,455 | -0.39% | 7만 |
|---|
| 2026.07.17 | ₩27,735 | ₩27,856 | ₩27,428 | ₩27,495 | -0.87% | 10.8만 |
|---|
| 2026.07.16 | ₩27,482 | ₩27,695 | ₩27,335 | ₩27,642 | +0.58% | 9.3만 |
|---|
| 2026.07.15 | ₩27,469 | ₩27,629 | ₩27,228 | ₩27,375 | -0.34% | 8.5만 |
|---|
| 2026.07.14 | ₩27,482 | ₩27,562 | ₩27,228 | ₩27,388 | -0.34% | 7.8만 |
|---|
| 2026.07.13 | ₩27,509 | ₩27,816 | ₩27,495 | ₩27,562 | +0.19% | 11.8만 |
|---|
| 2026.07.10 | ₩27,602 | ₩27,682 | ₩27,308 | ₩27,482 | -0.44% | 11만 |
|---|
| 2026.07.09 | ₩27,335 | ₩27,722 | ₩27,308 | ₩27,522 | +0.68% | 7.1만 |
|---|
| 2026.07.08 | ₩27,629 | ₩27,629 | ₩27,295 | ₩27,335 | -1.06% | 8.3만 |
|---|
| 2026.07.07 | ₩27,575 | ₩27,856 | ₩27,575 | ₩27,735 | +0.58% | 7.6만 |
|---|
| 2026.07.06 | ₩27,655 | ₩27,735 | ₩27,388 | ₩27,442 | -0.77% | 9.2만 |
|---|
| 2026.07.02 | ₩27,482 | ₩27,615 | ₩27,415 | ₩27,562 | +0.29% | 9.9만 |
|---|
| 2026.07.01 | ₩27,028 | ₩27,522 | ₩27,028 | ₩27,442 | +1.53% | 20.1만 |
|---|
| 2026.06.30 | ₩27,375 | ₩27,428 | ₩27,055 | ₩27,095 | -1.02% | 14.2만 |
|---|
| 2026.06.29 | ₩27,535 | ₩27,749 | ₩27,175 | ₩27,455 | -0.29% | 14.1만 |
|---|
| 2026.06.26 | ₩27,095 | ₩27,322 | ₩27,095 | ₩27,242 | +0.54% | 9.1만 |
|---|
| 2026.06.25 | ₩27,095 | ₩27,362 | ₩26,935 | ₩26,975 | -0.44% | 15만 |
|---|
| 2026.06.24 | ₩27,162 | ₩27,255 | ₩27,041 | ₩27,122 | -0.15% | 9.6만 |
|---|
| 2026.06.23 | ₩26,774 | ₩27,255 | ₩26,761 | ₩27,255 | +1.79% | 10.6만 |
|---|
| 2026.06.22 | ₩26,641 | ₩26,948 | ₩26,588 | ₩26,788 | +0.55% | 12.6만 |
|---|
| 2026.06.18 | ₩26,654 | ₩26,975 | ₩26,508 | ₩26,521 | -0.50% | 14.3만 |
|---|
| 2026.06.17 | ₩27,362 | ₩27,402 | ₩26,574 | ₩26,588 | -2.83% | 16.7만 |
|---|
| 2026.06.16 | ₩27,402 | ₩27,722 | ₩27,255 | ₩27,362 | -0.15% | 6.1만 |
|---|
| 2026.06.15 | ₩27,549 | ₩27,669 | ₩27,215 | ₩27,295 | -0.92% | 24만 |
|---|
| 2026.06.12 | ₩27,428 | ₩27,629 | ₩27,228 | ₩27,375 | -0.19% | 17.9만 |
|---|
| 2026.06.11 | ₩27,362 | ₩27,562 | ₩27,268 | ₩27,388 | +0.10% | 20.7만 |
|---|
| 2026.06.10 | ₩27,922 | ₩28,096 | ₩27,095 | ₩27,242 | -2.44% | 60.6만 |
|---|
| 2026.06.09 | ₩27,242 | ₩27,989 | ₩27,242 | ₩27,842 | +2.20% | 13.3만 |
|---|
| 2026.06.08 | ₩27,976 | ₩28,136 | ₩27,495 | ₩27,522 | -1.62% | 7.6만 |
|---|
| 2026.06.05 | ₩27,869 | ₩28,470 | ₩27,869 | ₩27,896 | +0.10% | 7.1만 |
|---|
| 2026.06.04 | ₩27,829 | ₩27,962 | ₩27,762 | ₩27,909 | +0.29% | 8.8만 |
|---|
| 2026.06.03 | ₩27,695 | ₩27,909 | ₩27,695 | ₩27,735 | +0.14% | 7.7만 |
|---|
| 2026.06.02 | ₩27,695 | ₩27,869 | ₩27,589 | ₩27,722 | +0.10% | 7.9만 |
|---|
| 2026.06.01 | ₩27,949 | ₩28,083 | ₩27,695 | ₩27,695 | -0.91% | 10.5만 |
|---|
| 2026.05.29 | ₩28,176 | ₩28,269 | ₩27,842 | ₩28,083 | -0.33% | 13.8만 |
|---|
| 2026.05.28 | ₩27,762 | ₩28,069 | ₩27,602 | ₩28,042 | +1.01% | 11.1만 |
|---|
| 2026.05.27 | ₩27,776 | ₩28,002 | ₩27,629 | ₩27,762 | -0.05% | 6.5만 |
|---|
| 2026.05.26 | ₩27,802 | ₩28,016 | ₩27,749 | ₩27,776 | -0.10% | 11.4만 |
|---|
| 2026.05.22 | ₩27,842 | ₩27,962 | ₩27,589 | ₩27,735 | -0.38% | 7.8만 |
|---|
| 2026.05.21 | ₩27,615 | ₩27,789 | ₩27,469 | ₩27,682 | +0.24% | 8.7만 |
|---|
| 2026.05.20 | ₩27,415 | ₩27,869 | ₩27,415 | ₩27,789 | +1.36% | 7.7만 |
|---|
| 2026.05.19 | ₩27,522 | ₩27,709 | ₩27,348 | ₩27,482 | -0.15% | 4.6만 |
|---|
| 2026.05.18 | ₩27,455 | ₩27,709 | ₩27,362 | ₩27,522 | +0.24% | 6만 |
|---|
| 2026.05.15 | ₩27,589 | ₩27,602 | ₩27,228 | ₩27,242 | -1.26% | 8.5만 |
|---|
| 2026.05.14 | ₩27,816 | ₩28,176 | ₩27,776 | ₩27,776 | -0.14% | 9만 |
|---|
| 2026.05.13 | ₩28,029 | ₩28,163 | ₩27,762 | ₩27,816 | -0.76% | 8.1만 |
|---|
| 2026.05.12 | ₩28,163 | ₩28,163 | ₩27,936 | ₩28,123 | -0.14% | 6.7만 |
|---|
| 2026.05.11 | ₩28,536 | ₩28,616 | ₩28,203 | ₩28,269 | -0.94% | 10.1만 |
|---|
| 2026.05.08 | ₩28,309 | ₩28,550 | ₩28,309 | ₩28,456 | +0.52% | 4.2만 |
|---|
| 2026.05.07 | ₩28,456 | ₩28,510 | ₩28,243 | ₩28,323 | -0.47% | 7만 |
|---|
| 2026.05.06 | ₩28,176 | ₩28,456 | ₩28,056 | ₩28,363 | +0.66% | 7만 |
|---|
| 2026.05.05 | ₩28,042 | ₩28,136 | ₩27,909 | ₩28,042 | 0.00% | 4.6만 |
|---|
| 2026.05.04 | ₩28,203 | ₩28,283 | ₩27,856 | ₩27,962 | -0.85% | 5.7만 |
|---|
| 2026.05.01 | ₩28,149 | ₩28,296 | ₩28,029 | ₩28,136 | -0.05% | 11.8만 |
|---|
| 2026.04.30 | ₩27,695 | ₩28,163 | ₩27,535 | ₩28,083 | +1.40% | 13.3만 |
|---|
| 2026.04.29 | ₩27,602 | ₩27,762 | ₩27,442 | ₩27,682 | +0.29% | 10.9만 |
|---|
| 2026.04.28 | ₩27,522 | ₩27,762 | ₩27,428 | ₩27,709 | +0.68% | 8.1만 |
|---|
| 2026.04.27 | ₩27,722 | ₩27,776 | ₩27,522 | ₩27,589 | -0.48% | 9.3만 |
|---|
| 2026.04.24 | ₩27,629 | ₩27,802 | ₩27,522 | ₩27,602 | -0.10% | 7.7만 |
|---|
| 2026.04.23 | ₩27,549 | ₩27,762 | ₩27,375 | ₩27,575 | +0.10% | 8.3만 |
|---|
| 2026.04.22 | ₩27,762 | ₩27,896 | ₩27,295 | ₩27,442 | -1.15% | 7.6만 |
|---|
| 2026.04.21 | ₩28,203 | ₩28,203 | ₩27,642 | ₩27,642 | -1.99% | 7.1만 |
|---|
| 2026.04.20 | ₩28,056 | ₩28,229 | ₩27,962 | ₩28,176 | +0.43% | 7.5만 |
|---|
| 2026.04.17 | ₩27,856 | ₩28,163 | ₩27,842 | ₩28,069 | +0.77% | 8.3만 |
|---|
| 2026.04.16 | ₩27,602 | ₩27,842 | ₩27,589 | ₩27,735 | +0.48% | 8.9만 |
|---|
| 2026.04.15 | ₩27,575 | ₩27,695 | ₩27,455 | ₩27,549 | -0.10% | 8.6만 |
|---|
| 2026.04.14 | ₩27,522 | ₩27,816 | ₩27,442 | ₩27,575 | +0.19% | 16.3만 |
|---|
| 2026.04.13 | ₩27,856 | ₩27,856 | ₩27,522 | ₩27,762 | -0.34% | 9만 |
|---|
| 2026.04.10 | ₩27,922 | ₩27,989 | ₩27,829 | ₩27,856 | -0.24% | 4.3만 |
|---|
| 2026.04.09 | ₩27,335 | ₩28,056 | ₩27,322 | ₩27,829 | +1.81% | 8만 |
|---|
| 2026.04.08 | ₩27,308 | ₩27,655 | ₩27,255 | ₩27,362 | +0.20% | 11만 |
|---|
| 2026.04.07 | ₩26,961 | ₩27,162 | ₩26,841 | ₩26,988 | +0.10% | 4.6만 |
|---|
| 2026.04.06 | ₩26,828 | ₩27,175 | ₩26,828 | ₩26,961 | +0.50% | 7만 |
|---|
| 2026.04.02 | ₩26,494 | ₩26,961 | ₩26,427 | ₩26,881 | +1.46% | 10.4만 |
|---|
| 2026.04.01 | ₩26,414 | ₩26,788 | ₩26,414 | ₩26,574 | +0.61% | 17만 |
|---|
| 2026.03.31 | ₩26,347 | ₩26,748 | ₩26,161 | ₩26,374 | +0.10% | 20.7만 |
|---|
| 2026.03.30 | ₩25,960 | ₩26,294 | ₩25,827 | ₩25,987 | +0.10% | 20.6만 |
|---|
| 2026.03.27 | ₩25,960 | ₩26,187 | ₩25,813 | ₩25,827 | -0.51% | 9.4만 |
|---|
| 2026.03.26 | ₩26,347 | ₩26,588 | ₩26,161 | ₩26,161 | -0.71% | 8.9만 |
|---|
| 2026.03.25 | ₩26,414 | ₩26,441 | ₩26,161 | ₩26,387 | -0.10% | 9.3만 |
|---|
| 2026.03.24 | ₩26,281 | ₩26,481 | ₩26,067 | ₩26,067 | -0.81% | 9.6만 |
|---|
| 2026.03.23 | ₩26,721 | ₩26,788 | ₩26,414 | ₩26,481 | -0.90% | 5.8만 |
|---|
| 2026.03.20 | ₩27,348 | ₩27,348 | ₩26,267 | ₩26,334 | -3.71% | 13.1만 |
|---|
| 2026.03.19 | ₩27,388 | ₩27,562 | ₩27,148 | ₩27,255 | -0.49% | 8.3만 |
|---|
| 2026.03.18 | ₩27,789 | ₩27,789 | ₩27,482 | ₩27,535 | -0.91% | 8.3만 |
|---|
| 2026.03.17 | ₩27,722 | ₩27,949 | ₩27,642 | ₩27,802 | +0.29% | 6.4만 |
|---|
| 2026.03.16 | ₩27,695 | ₩28,002 | ₩27,562 | ₩27,562 | -0.48% | 12.3만 |
|---|
| 2026.03.13 | ₩27,735 | ₩27,962 | ₩27,522 | ₩27,549 | -0.67% | 7만 |
|---|
| 2026.03.12 | ₩27,709 | ₩27,816 | ₩27,575 | ₩27,629 | -0.29% | 4.6만 |
|---|
| 2026.03.11 | ₩28,189 | ₩28,189 | ₩27,789 | ₩27,896 | -1.04% | 10.1만 |
|---|
| 2026.03.10 | ₩28,283 | ₩28,443 | ₩28,069 | ₩28,189 | -0.33% | 8.2만 |
|---|
| 2026.03.09 | ₩28,603 | ₩28,603 | ₩27,896 | ₩28,363 | -0.84% | 14.2만 |
|---|
| 2026.03.06 | ₩28,870 | ₩28,937 | ₩28,630 | ₩28,750 | -0.42% | 9.2만 |
|---|
| 2026.03.05 | ₩29,057 | ₩29,084 | ₩28,763 | ₩28,990 | -0.23% | 12.5만 |
|---|
| 2026.03.04 | ₩28,923 | ₩29,164 | ₩28,723 | ₩29,097 | +0.60% | 12.3만 |
|---|
| 2026.03.03 | ₩28,937 | ₩29,124 | ₩28,496 | ₩29,017 | +0.28% | 16.4만 |
|---|
| 2026.03.02 | ₩28,870 | ₩29,177 | ₩28,696 | ₩29,124 | +0.88% | 19.1만 |
|---|
| 2026.02.27 | ₩28,897 | ₩29,177 | ₩28,763 | ₩28,977 | +0.28% | 14.6만 |
|---|
| 2026.02.26 | ₩28,857 | ₩28,937 | ₩28,750 | ₩28,910 | +0.19% | 12.4만 |
|---|
| 2026.02.25 | ₩28,897 | ₩28,897 | ₩28,616 | ₩28,643 | -0.88% | 7.2만 |
|---|
| 2026.02.24 | ₩28,857 | ₩28,870 | ₩28,643 | ₩28,723 | -0.46% | 14.1만 |
|---|
| 2026.02.23 | ₩28,696 | ₩28,897 | ₩28,590 | ₩28,710 | +0.05% | 17.4만 |
|---|
| 2026.02.20 | ₩28,656 | ₩28,857 | ₩28,430 | ₩28,696 | +0.14% | 11.7만 |
|---|
| 2026.02.19 | ₩28,456 | ₩28,656 | ₩28,296 | ₩28,550 | +0.33% | 11.6만 |
|---|
| 2026.02.18 | ₩29,017 | ₩29,017 | ₩28,483 | ₩28,483 | -1.84% | 10.2만 |
|---|
| 2026.02.17 | ₩28,683 | ₩28,923 | ₩28,536 | ₩28,910 | +0.79% | 12.5만 |
|---|
| 2026.02.13 | ₩28,416 | ₩28,683 | ₩28,269 | ₩28,643 | +0.80% | 13.2만 |
|---|
| 2026.02.12 | ₩28,296 | ₩28,536 | ₩28,136 | ₩28,216 | -0.28% | 18.4만 |
|---|
| 2026.02.11 | ₩28,243 | ₩28,296 | ₩28,029 | ₩28,069 | -0.61% | 17.7만 |
|---|
| 2026.02.10 | ₩27,962 | ₩28,336 | ₩27,962 | ₩28,189 | +0.81% | 11.1만 |
|---|
| 2026.02.09 | ₩27,949 | ₩28,123 | ₩27,549 | ₩28,109 | +0.57% | 19.9만 |
|---|
| 2026.02.06 | ₩27,562 | ₩27,909 | ₩27,562 | ₩27,869 | +1.11% | 12.5만 |
|---|
| 2026.02.05 | ₩27,549 | ₩27,575 | ₩27,335 | ₩27,495 | -0.19% | 19.9만 |
|---|
| 2026.02.04 | ₩27,335 | ₩27,655 | ₩27,215 | ₩27,535 | +0.73% | 14.1만 |
|---|
| 2026.02.03 | ₩27,228 | ₩27,295 | ₩26,921 | ₩27,162 | -0.25% | 25.6만 |
|---|
| 2026.02.02 | ₩27,228 | ₩27,442 | ₩27,175 | ₩27,215 | -0.05% | 20.5만 |
|---|
| 2026.01.30 | ₩27,055 | ₩27,188 | ₩26,855 | ₩27,148 | +0.35% | 18.6만 |
|---|
| 2026.01.29 | ₩26,494 | ₩26,975 | ₩26,494 | ₩26,948 | +1.71% | 25.7만 |
|---|
| 2026.01.28 | ₩26,788 | ₩26,788 | ₩26,481 | ₩26,494 | -1.10% | 21만 |
|---|
| 2026.01.27 | ₩26,774 | ₩26,774 | ₩26,668 | ₩26,721 | -0.20% | 15.3만 |
|---|
| 2026.01.26 | ₩26,801 | ₩26,868 | ₩26,628 | ₩26,694 | -0.40% | 15만 |
|---|
| 2026.01.23 | ₩26,654 | ₩26,801 | ₩26,614 | ₩26,721 | +0.25% | 13만 |
|---|
| 2026.01.22 | ₩26,988 | ₩27,055 | ₩26,694 | ₩26,748 | -0.89% | 12.3만 |
|---|
| 2026.01.21 | ₩27,028 | ₩27,068 | ₩26,815 | ₩26,948 | -0.30% | 13.9만 |
|---|
| 2026.01.20 | ₩27,028 | ₩27,028 | ₩26,708 | ₩26,855 | -0.64% | 25.8만 |
|---|
| 2026.01.16 | ₩27,282 | ₩27,428 | ₩27,055 | ₩27,108 | -0.64% | 50.5만 |
|---|
| 2026.01.15 | ₩27,135 | ₩27,362 | ₩27,135 | ₩27,242 | +0.39% | 18.8만 |
|---|
| 2026.01.14 | ₩26,961 | ₩27,215 | ₩26,855 | ₩27,122 | +0.59% | 15만 |
|---|
| 2026.01.13 | ₩26,868 | ₩27,068 | ₩26,734 | ₩26,961 | +0.35% | 15.1만 |
|---|
| 2026.01.12 | ₩26,961 | ₩27,188 | ₩26,921 | ₩27,015 | +0.20% | 16.8만 |
|---|
| 2026.01.09 | ₩26,961 | ₩27,095 | ₩26,935 | ₩26,988 | +0.10% | 9.1만 |
|---|
| 2026.01.08 | ₩26,628 | ₩26,935 | ₩26,628 | ₩26,881 | +0.95% | 11.1만 |
|---|
| 2026.01.07 | ₩27,122 | ₩27,122 | ₩26,628 | ₩26,748 | -1.38% | 24.1만 |
|---|
| 2026.01.06 | ₩26,975 | ₩27,041 | ₩26,815 | ₩27,028 | +0.20% | 28.9만 |
|---|
| 2026.01.05 | ₩26,668 | ₩26,935 | ₩26,494 | ₩26,881 | +0.80% | 23.2만 |
|---|
| 2026.01.02 | ₩26,508 | ₩26,748 | ₩26,347 | ₩26,641 | +0.50% | 17.7만 |
|---|
| 2025.12.31 | ₩26,815 | ₩26,828 | ₩26,494 | ₩26,508 | -1.14% | 16.9만 |
|---|
| 2025.12.30 | ₩26,427 | ₩26,761 | ₩26,427 | ₩26,734 | +1.16% | 28.3만 |
|---|
| 2025.12.29 | ₩26,307 | ₩26,548 | ₩26,254 | ₩26,361 | +0.20% | 30.4만 |
|---|
| 2025.12.26 | ₩26,361 | ₩26,414 | ₩26,227 | ₩26,387 | +0.10% | 17.5만 |
|---|
| 2025.12.24 | ₩26,187 | ₩26,361 | ₩26,120 | ₩26,347 | +0.61% | 9.9만 |
|---|
| 2025.12.23 | ₩26,080 | ₩26,147 | ₩25,987 | ₩26,120 | +0.15% | 23.1만 |
|---|
| 2025.12.22 | ₩26,027 | ₩26,094 | ₩25,840 | ₩26,027 | 0.00% | 53.1만 |
|---|
| 2025.12.19 | ₩26,374 | ₩26,427 | ₩26,094 | ₩26,107 | -1.01% | 35.7만 |
|---|
| 2025.12.18 | ₩26,548 | ₩26,548 | ₩26,187 | ₩26,321 | -0.85% | 14.3만 |
|---|
| 2025.12.17 | ₩26,094 | ₩26,414 | ₩26,080 | ₩26,361 | +1.02% | 25.6만 |
|---|
| 2025.12.16 | ₩26,187 | ₩26,347 | ₩26,000 | ₩26,107 | -0.31% | 41.7만 |
|---|
| 2025.12.15 | ₩25,947 | ₩26,214 | ₩25,894 | ₩26,187 | +0.93% | 28만 |
|---|
| 2025.12.12 | ₩25,894 | ₩26,161 | ₩25,720 | ₩25,920 | +0.10% | 20만 |
|---|
| 2025.12.11 | ₩26,027 | ₩26,241 | ₩25,827 | ₩25,960 | -0.26% | 34.4만 |
|---|
| 2025.12.10 | ₩26,201 | ₩26,254 | ₩25,974 | ₩26,054 | -0.56% | 31.1만 |
|---|
| 2025.12.09 | ₩26,361 | ₩26,561 | ₩26,174 | ₩26,214 | -0.56% | 23.9만 |
|---|
| 2025.12.08 | ₩26,788 | ₩26,828 | ₩26,561 | ₩26,668 | -0.45% | 22.1만 |
|---|
| 2025.12.05 | ₩27,122 | ₩27,242 | ₩26,895 | ₩26,908 | -0.79% | 21.8만 |
|---|
| 2025.12.04 | ₩27,415 | ₩27,589 | ₩27,095 | ₩27,122 | -1.07% | 17.3만 |
|---|
| 2025.12.03 | ₩27,255 | ₩27,442 | ₩27,242 | ₩27,415 | +0.59% | 8.8만 |
|---|
| 2025.12.02 | ₩27,589 | ₩27,762 | ₩27,242 | ₩27,308 | -1.02% | 14.1만 |
|---|
| 2025.12.01 | ₩27,762 | ₩27,816 | ₩27,562 | ₩27,589 | -0.62% | 15.2만 |
|---|
| 2025.11.28 | ₩27,535 | ₩27,776 | ₩27,535 | ₩27,749 | +0.78% | 8.6만 |
|---|
| 2025.11.26 | ₩27,255 | ₩27,669 | ₩27,242 | ₩27,535 | +1.03% | 8.8만 |
|---|
| 2025.11.25 | ₩26,935 | ₩27,362 | ₩26,921 | ₩27,268 | +1.24% | 11.9만 |
|---|
| 2025.11.24 | ₩27,228 | ₩27,295 | ₩27,028 | ₩27,028 | -0.74% | 11.7만 |
|---|
| 2025.11.21 | ₩26,668 | ₩27,068 | ₩26,668 | ₩27,068 | +1.50% | 13.7만 |
|---|
| 2025.11.20 | ₩26,868 | ₩27,162 | ₩26,628 | ₩26,628 | -0.89% | 16.1만 |
|---|
| 2025.11.19 | ₩27,108 | ₩27,428 | ₩26,748 | ₩26,748 | -1.33% | 15.3만 |
|---|
| 2025.11.18 | ₩27,242 | ₩27,362 | ₩27,068 | ₩27,228 | -0.05% | 13.5만 |
|---|
| 2025.11.17 | ₩27,615 | ₩27,615 | ₩27,108 | ₩27,162 | -1.64% | 12.2만 |
|---|
| 2025.11.14 | ₩27,669 | ₩27,776 | ₩27,495 | ₩27,615 | -0.19% | 13.6만 |
|---|
| 2025.11.13 | ₩28,069 | ₩28,083 | ₩27,655 | ₩27,709 | -1.28% | 11.1만 |
|---|
| 2025.11.12 | ₩28,229 | ₩28,403 | ₩28,029 | ₩28,096 | -0.47% | 7만 |
|---|
| 2025.11.11 | ₩28,042 | ₩28,470 | ₩28,042 | ₩28,403 | +1.29% | 8.7만 |
|---|
| 2025.11.10 | ₩27,936 | ₩28,163 | ₩27,856 | ₩28,096 | +0.57% | 11.6만 |
|---|
| 2025.11.07 | ₩27,695 | ₩27,976 | ₩27,695 | ₩27,922 | +0.82% | 14.4만 |
|---|
| 2025.11.06 | ₩28,189 | ₩28,323 | ₩27,842 | ₩27,856 | -1.18% | 21.4만 |
|---|
| 2025.11.05 | ₩28,096 | ₩28,363 | ₩28,069 | ₩28,269 | +0.62% | 13.4만 |
|---|
| 2025.11.04 | ₩28,203 | ₩28,403 | ₩28,163 | ₩28,203 | 0.00% | 7.2만 |
|---|
| 2025.11.03 | ₩28,563 | ₩28,603 | ₩28,163 | ₩28,323 | -0.84% | 13.2만 |
|---|
| 2025.10.31 | ₩28,737 | ₩28,803 | ₩28,496 | ₩28,603 | -0.46% | 10.5만 |
|---|
| 2025.10.30 | ₩28,309 | ₩28,656 | ₩28,296 | ₩28,576 | +0.94% | 12.1만 |
|---|
| 2025.10.29 | ₩28,630 | ₩29,017 | ₩28,216 | ₩28,296 | -1.17% | 16.9만 |
|---|
| 2025.10.28 | ₩29,150 | ₩29,150 | ₩28,576 | ₩28,630 | -1.79% | 10.2만 |
|---|
| 2025.10.27 | ₩29,084 | ₩29,204 | ₩28,963 | ₩29,110 | +0.09% | 10.8만 |
|---|
| 2025.10.24 | ₩28,883 | ₩29,110 | ₩28,843 | ₩29,030 | +0.51% | 4.4만 |
|---|
| 2025.10.23 | ₩29,017 | ₩29,017 | ₩28,616 | ₩28,763 | -0.87% | 8.5만 |
|---|
| 2025.10.22 | ₩29,044 | ₩29,044 | ₩28,830 | ₩28,937 | -0.37% | 4.9만 |
|---|
| 2025.10.21 | ₩29,097 | ₩29,097 | ₩28,830 | ₩28,923 | -0.60% | 10.5만 |
|---|
| 2025.10.20 | ₩28,883 | ₩29,070 | ₩28,763 | ₩28,923 | +0.14% | 11.6만 |
|---|
| 2025.10.17 | ₩28,950 | ₩28,950 | ₩28,536 | ₩28,737 | -0.74% | 10.6만 |
|---|
| 2025.10.16 | ₩28,923 | ₩29,070 | ₩28,790 | ₩28,843 | -0.28% | 7.4만 |
|---|
| 2025.10.15 | ₩28,777 | ₩29,084 | ₩28,630 | ₩28,990 | +0.74% | 8.3만 |
|---|
| 2025.10.14 | ₩28,510 | ₩28,763 | ₩28,363 | ₩28,763 | +0.89% | 7.8만 |
|---|
| 2025.10.13 | ₩28,483 | ₩28,763 | ₩28,470 | ₩28,670 | +0.66% | 9.4만 |
|---|
| 2025.10.10 | ₩28,737 | ₩28,923 | ₩28,296 | ₩28,416 | -1.11% | 9.9만 |
|---|